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

694
241790/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203200,363126050,5390,5390,5390,5390,2613
20250415,203100,363126050,5390,5390,5390,5390,0
20250415,203000,363126050,5390,5390,5390,5390,0
20250415,202900,363126050,5390,5390,5390,5390,0
20250415,202800,363126050,5390,5390,5390,5390,0
20250415,202700,363126050,5390,5390,5390,5390,0
20250415,202600,363126050,5390,5390,5390,5390,0
20250415,202500,363126050,5390,5390,5390,5390,0
20250415,202400,363126050,5390,5390,5390,5390,0
20250415,202300,363126050,5390,5390,5390,5390,0
20250415,202200,363126050,5390,5390,5390,5390,0
20250415,202100,363126050,5390,5390,5390,5390,0
20250415,202000,363126050,5390,5390,5390,5390,0
20250415,201900,363126050,5390,5390,5390,5390,0
20250415,201800,363126050,5390,5390,5390,5390,0
20250415,201700,363126050,5390,5390,5390,5390,0
20250415,201600,363126050,5390,5390,5390,5390,0
20250415,201500,363126050,5390,5390,5390,5390,0
20250415,201400,363126050,5390,5390,5390,5390,0
20250415,201300,363126050,5390,5390,5390,5390,0
20250415,201200,363126050,5390,5390,5390,5390,0
20250415,201100,363126050,5390,5390,5390,5390,0
20250415,201000,363126050,5390,5390,5390,5390,0
20250415,200900,363126050,5390,5390,5390,5390,0
20250415,200800,363126050,5390,5390,5390,5390,0
20250415,200700,363126050,5390,5390,5390,5390,0
20250415,200600,363126050,5390,5390,5390,5390,0
20250415,200500,363126050,5390,5390,5390,5390,0
20250415,200400,363126050,5390,5390,5390,5390,0
20250415,200300,363126050,5390,5390,5390,5390,0
20250415,200200,363126050,5390,5390,5390,5390,2613
20250415,200100,363126050,5390,5390,5390,5390,0
20250415,200000,363126050,5390,5390,5390,5390,0
20250415,195900,363126050,5390,5390,5390,5390,0
20250415,195800,363126050,5390,5390,5390,5390,0
20250415,195700,363126050,5390,5390,5390,5390,0
20250415,195600,363126050,5390,5390,5390,5390,0
20250415,195500,363126050,5390,5390,5390,5390,0
20250415,195400,363126050,5390,5390,5390,5390,0
20250415,195300,363126050,5390,5390,5390,5390,0
20250415,195200,363126050,5390,5390,5390,5390,0
20250415,195100,363126050,5390,5390,5390,5390,0
20250415,195000,363126050,5390,5390,5390,5390,0
20250415,194900,363126050,5390,5390,5390,5390,0
20250415,194800,363126050,5390,5390,5390,5390,0
20250415,194700,363126050,5390,5390,5390,5390,0
20250415,194600,363126050,5390,5390,5390,5390,0
20250415,194500,363126050,5390,5390,5390,5390,0
20250415,194400,363126050,5390,5390,5390,5390,0
20250415,194300,363126050,5390,5390,5390,5390,0
20250415,194200,363126050,5390,5390,5390,5390,0
20250415,194100,363126050,5390,5390,5390,5390,0
20250415,194000,363126050,5390,5390,5390,5390,0
20250415,193900,363126050,5390,5390,5390,5390,0
20250415,193800,363126050,5390,5390,5390,5390,0
20250415,193700,363126050,5390,5390,5390,5390,0
20250415,193600,363126050,5390,5390,5390,5390,0
20250415,193500,363126050,5390,5390,5390,5390,0
20250415,193400,363126050,5390,5390,5390,5390,0
20250415,193300,363126050,5390,5390,5390,5390,0
20250415,193200,363126050,5390,5390,5390,5390,2613
20250415,193100,363126050,5390,5390,5390,5390,0
20250415,193000,363126050,5390,5390,5390,5390,0
20250415,192900,363126050,5390,5390,5390,5390,0
20250415,192800,363126050,5390,5390,5390,5390,0
20250415,192700,363126050,5390,5390,5390,5390,0
20250415,192600,363126050,5390,5390,5390,5390,0
20250415,192500,363126050,5390,5390,5390,5390,0
20250415,192400,363126050,5390,5390,5390,5390,0
20250415,192300,363126050,5390,5390,5390,5390,0
20250415,192200,363126050,5390,5390,5390,5390,0
20250415,192100,363126050,5390,5390,5390,5390,0
20250415,192000,363126050,5390,5390,5390,5390,0
20250415,191900,363126050,5390,5390,5390,5390,0
20250415,191800,363126050,5390,5390,5390,5390,0
20250415,191700,363126050,5390,5390,5390,5390,0
20250415,191600,363126050,5390,5390,5390,5390,0
20250415,191500,363126050,5390,5390,5390,5390,0
20250415,191400,363126050,5390,5390,5390,5390,0
20250415,191300,363126050,5390,5390,5390,5390,0
20250415,191200,363126050,5390,5390,5390,5390,0
20250415,191100,363126050,5390,5390,5390,5390,0
20250415,191000,363126050,5390,5390,5390,5390,0
20250415,190900,363126050,5390,5390,5390,5390,0
20250415,190800,363126050,5390,5390,5390,5390,0
20250415,190700,363126050,5390,5390,5390,5390,0
20250415,190600,363126050,5390,5390,5390,5390,0
20250415,190500,363126050,5390,5390,5390,5390,0
20250415,190400,363126050,5390,5390,5390,5390,0
20250415,190300,363126050,5390,5390,5390,5390,0
20250415,190200,363126050,5390,5390,5390,5390,2613
20250415,190100,363126050,5390,5390,5390,5390,0
20250415,190000,363126050,5390,5390,5390,5390,0
20250415,185900,363126050,5390,5390,5390,5390,0
20250415,185800,363126050,5390,5390,5390,5390,0
20250415,185700,363126050,5390,5390,5390,5390,0
20250415,185600,363126050,5390,5390,5390,5390,0
20250415,185500,363126050,5390,5390,5390,5390,0
20250415,185400,363126050,5390,5390,5390,5390,0
20250415,185300,363126050,5390,5390,5390,5390,0
20250415,185200,363126050,5390,5390,5390,5390,0
20250415,185100,363126050,5390,5390,5390,5390,0
20250415,185000,363126050,5390,5390,5390,5390,0
20250415,184900,363126050,5390,5390,5390,5390,0
20250415,184800,363126050,5390,5390,5390,5390,0
20250415,184700,363126050,5390,5390,5390,5390,0
20250415,184600,363126050,5390,5390,5390,5390,0
20250415,184500,363126050,5390,5390,5390,5390,0
20250415,184400,363126050,5390,5390,5390,5390,0
20250415,184300,363126050,5390,5390,5390,5390,0
20250415,184200,363126050,5390,5390,5390,5390,0
20250415,184100,363126050,5390,5390,5390,5390,0
20250415,184000,363126050,5390,5390,5390,5390,0
20250415,183900,363126050,5390,5390,5390,5390,0
20250415,183800,363126050,5390,5390,5390,5390,0
20250415,183700,363126050,5390,5390,5390,5390,0
20250415,183600,363126050,5390,5390,5390,5390,0
20250415,183500,363126050,5390,5390,5390,5390,0
20250415,183400,363126050,5390,5390,5390,5390,0
20250415,183300,363126050,5390,5390,5390,5390,0
20250415,183200,363126050,5390,5390,5390,5390,2613
20250415,183100,363126050,5390,5390,5390,5390,0
20250415,183000,363126050,5390,5390,5390,5390,0
20250415,182900,363126050,5390,5390,5390,5390,0
20250415,182800,363126050,5390,5390,5390,5390,0
20250415,182700,363126050,5390,5390,5390,5390,0
20250415,182600,363126050,5390,5390,5390,5390,0
20250415,182500,363126050,5390,5390,5390,5390,0
20250415,182400,363126050,5390,5390,5390,5390,0
20250415,182300,363126050,5390,5390,5390,5390,0
20250415,182200,363126050,5390,5390,5390,5390,0
20250415,182100,363126050,5390,5390,5390,5390,0
20250415,182000,363126050,5390,5390,5390,5390,0
20250415,181900,363126050,5390,5390,5390,5390,0
20250415,181800,363126050,5390,5390,5390,5390,0
20250415,181700,363126050,5390,5390,5390,5390,0
20250415,181600,363126050,5390,5390,5390,5390,0
20250415,181500,363126050,5390,5390,5390,5390,0
20250415,181400,363126050,5390,5390,5390,5390,0
20250415,181300,363126050,5390,5390,5390,5390,0
20250415,181200,363126050,5390,5390,5390,5390,0
20250415,181100,363126050,5390,5390,5390,5390,0
20250415,181000,363126050,5390,5390,5390,5390,0
20250415,180900,363126050,5390,5390,5390,5390,0
20250415,180800,363126050,5390,5390,5390,5390,0
20250415,180700,363126050,5390,5390,5390,5390,0
20250415,180600,363126050,5390,5390,5390,5390,0
20250415,180500,363126050,5390,5390,5390,5390,0
20250415,180400,363126050,5390,5390,5390,5390,0
20250415,180300,363126050,5390,5390,5390,5390,0
20250415,180200,363126050,5390,5390,5390,5390,2613
20250415,180100,363126050,5390,5390,5390,5390,0
20250415,180000,363126050,5390,5390,5390,5390,0
20250415,175900,363126050,5390,5390,5390,5390,0
20250415,175800,363126050,5390,5390,5390,5390,0
20250415,175700,363126050,5390,5390,5390,5390,0
20250415,175600,363126050,5390,5390,5390,5390,0
20250415,175500,363126050,5390,5390,5390,5390,0
20250415,175400,363126050,5390,5390,5390,5390,0
20250415,175300,363126050,5390,5390,5390,5390,0
20250415,175200,363126050,5390,5390,5390,5390,0
20250415,175100,363126050,5390,5390,5390,5390,0
20250415,175000,363126050,5390,5390,5390,5390,0
20250415,174900,363126050,5390,5390,5390,5390,0
20250415,174800,363126050,5390,5390,5390,5390,0
20250415,174700,363126050,5390,5390,5390,5390,0
20250415,174600,363126050,5390,5390,5390,5390,0
20250415,174500,363126050,5390,5390,5390,5390,0
20250415,174400,363126050,5390,5390,5390,5390,0
20250415,174300,363126050,5390,5390,5390,5390,0
20250415,174200,363126050,5390,5390,5390,5390,0
20250415,174100,363126050,5390,5390,5390,5390,0
20250415,174000,363126050,5390,5390,5390,5390,0
20250415,173900,363126050,5390,5390,5390,5390,0
20250415,173800,363126050,5390,5390,5390,5390,0
20250415,173700,363126050,5390,5390,5390,5390,0
20250415,173600,363126050,5390,5390,5390,5390,0
20250415,173500,363126050,5390,5390,5390,5390,0
20250415,173400,363126050,5390,5390,5390,5390,0
20250415,173300,363126050,5390,5390,5390,5390,0
20250415,173200,363126050,5390,5390,5390,5390,2613
20250415,173100,363126050,5390,5390,5390,5390,0
20250415,173000,363126050,5390,5390,5390,5390,0
20250415,172900,363126050,5390,5390,5390,5390,0
20250415,172800,363126050,5390,5390,5390,5390,0
20250415,172700,363126050,5390,5390,5390,5390,0
20250415,172600,363126050,5390,5390,5390,5390,0
20250415,172500,363126050,5390,5390,5390,5390,0
20250415,172400,363126050,5390,5390,5390,5390,0
20250415,172300,363126050,5390,5390,5390,5390,0
20250415,172200,363126050,5390,5390,5390,5390,0
20250415,172100,363126050,5390,5390,5390,5390,0
20250415,172000,363126050,5390,5390,5390,5390,0
20250415,171900,363126050,5390,5390,5390,5390,0
20250415,171800,363126050,5390,5390,5390,5390,0
20250415,171700,363126050,5390,5390,5390,5390,0
20250415,171600,363126050,5390,5390,5390,5390,0
20250415,171500,363126050,5390,5390,5390,5390,0
20250415,171400,363126050,5390,5390,5390,5390,0
20250415,171300,363126050,5390,5390,5390,5390,0
20250415,171200,363126050,5390,5390,5390,5390,0
20250415,171100,363126050,5390,5390,5390,5390,0
20250415,171000,363126050,5390,5390,5390,5390,0
20250415,170900,363126050,5390,5390,5390,5390,0
20250415,170800,363126050,5390,5390,5390,5390,0
20250415,170700,363126050,5390,5390,5390,5390,0
20250415,170600,363126050,5390,5390,5390,5390,0
20250415,170500,363126050,5390,5390,5390,5390,0
20250415,170400,363126050,5390,5390,5390,5390,0
20250415,170300,363126050,5390,5390,5390,5390,0
20250415,170200,363126050,5390,5390,5390,5390,2613
20250415,170100,363126050,5390,5390,5390,5390,0
20250415,170000,363126050,5390,5390,5390,5390,0
20250415,165900,363126050,5390,5390,5390,5390,0
20250415,165800,363126050,5390,5390,5390,5390,0
20250415,165700,363126050,5390,5390,5390,5390,0
20250415,165600,363126050,5390,5390,5390,5390,0
20250415,165500,363126050,5390,5390,5390,5390,0
20250415,165400,363126050,5390,5390,5390,5390,0
20250415,165300,363126050,5390,5390,5390,5390,0
20250415,165200,363126050,5390,5390,5390,5390,0
20250415,165100,363126050,5390,5390,5390,5390,0
20250415,165000,363126050,5390,5390,5390,5390,0
20250415,164900,363126050,5390,5390,5390,5390,0
20250415,164800,363126050,5390,5390,5390,5390,0
20250415,164700,363126050,5390,5390,5390,5390,0
20250415,164600,363126050,5390,5390,5390,5390,0
20250415,164500,363126050,5390,5390,5390,5390,0
20250415,164400,363126050,5390,5390,5390,5390,0
20250415,164300,363126050,5390,5390,5390,5390,0
20250415,164200,363126050,5390,5390,5390,5390,0
20250415,164100,363126050,5390,5390,5390,5390,0
20250415,164000,363126050,5390,5390,5390,5390,0
20250415,163900,363126050,5390,5390,5390,5390,0
20250415,163800,363126050,5390,5390,5390,5390,0
20250415,163700,363126050,5390,5390,5390,5390,0
20250415,163600,363126050,5390,5390,5390,5390,0
20250415,163500,363126050,5390,5390,5390,5390,0
20250415,163400,363126050,5390,5390,5390,5390,0
20250415,163300,363126050,5390,5390,5390,5390,0
20250415,163200,363126050,5390,5390,5390,5390,2613
20250415,163100,363126050,5390,5390,5390,5390,0
20250415,163000,363126050,5390,5390,5390,5390,0
20250415,162900,363126050,5390,5390,5390,5390,0
20250415,162800,363126050,5390,5390,5390,5390,0
20250415,162700,363126050,5390,5390,5390,5390,0
20250415,162600,363126050,5390,5390,5390,5390,0
20250415,162500,363126050,5390,5390,5390,5390,0
20250415,162400,363126050,5390,5390,5390,5390,0
20250415,162300,363126050,5390,5390,5390,5390,0
20250415,162200,363126050,5390,5390,5390,5390,0
20250415,162100,363126050,5390,5390,5390,5390,0
20250415,162000,363126050,5390,5390,5390,5390,0
20250415,161900,363126050,5390,5390,5390,5390,0
20250415,161800,363126050,5390,5390,5390,5390,0
20250415,161700,363126050,5390,5390,5390,5390,0
20250415,161600,363126050,5390,5390,5390,5390,0
20250415,161500,363126050,5390,5390,5390,5390,0
20250415,161400,363126050,5390,5390,5390,5390,0
20250415,161300,363126050,5390,5390,5390,5390,0
20250415,161200,363126050,5390,5390,5390,5390,0
20250415,161100,363126050,5390,5390,5390,5390,0
20250415,161000,363126050,5390,5390,5390,5390,0
20250415,160900,363126050,5390,5390,5390,5390,0
20250415,160800,363126050,5390,5390,5390,5390,0
20250415,160700,363126050,5390,5390,5390,5390,0
20250415,160600,363126050,5390,5390,5390,5390,0
20250415,160500,363126050,5390,5390,5390,5390,0
20250415,160400,363126050,5390,5390,5390,5390,0
20250415,160300,363126050,5390,5390,5390,5390,0
20250415,160200,363126050,5390,5390,5390,5390,2613
20250415,160100,363126050,5390,5390,5390,5390,0
20250415,160000,363126050,5390,5390,5390,5390,0
20250415,155900,363126050,5390,5390,5390,5390,0
20250415,155800,363126050,5390,5390,5390,5390,0
20250415,155700,363126050,5390,5390,5390,5390,0
20250415,155600,363126050,5390,5390,5390,5390,0
20250415,155500,363126050,5390,5390,5390,5390,0
20250415,155400,363126050,5390,5390,5390,5390,0
20250415,155300,363126050,5390,5390,5390,5390,0
20250415,155200,363126050,5390,5390,5390,5390,0
20250415,155100,363126050,5390,5390,5390,5390,0
20250415,155000,363126050,5390,5390,5390,5390,0
20250415,154900,363126050,5390,5390,5390,5390,0
20250415,154800,363126050,5390,5390,5390,5390,0
20250415,154700,363126050,5390,5390,5390,5390,0
20250415,154600,363126050,5390,5390,5390,5390,0
20250415,154500,363126050,5390,5390,5390,5390,0
20250415,154400,363126050,5390,5390,5390,5390,0
20250415,154300,363126050,5390,5390,5390,5390,0
20250415,154200,363126050,5390,5390,5390,5390,0
20250415,154100,363126050,5390,5390,5390,5390,0
20250415,154000,363126050,5390,5390,5390,5390,0
20250415,153900,363126050,5390,5390,5390,5390,0
20250415,153800,363126050,5390,5390,5390,5390,0
20250415,153700,363126050,5390,5390,5390,5390,0
20250415,153600,363126050,5390,5390,5390,5390,0
20250415,153500,363126050,5390,5390,5390,5390,0
20250415,153400,363126050,5390,5390,5390,5390,0
20250415,153300,363126050,5390,5390,5390,5390,0
20250415,153200,363126050,5390,5390,5390,5390,2613
20250415,153100,363126050,5390,5390,5390,5390,0
20250415,153000,363126050,5390,5390,5390,5390,2613
20250415,152900,349041980,5380,5380,5380,5380,0
20250415,152800,349041980,5380,5380,5380,5380,0
20250415,152700,349041980,5380,5380,5380,5380,0
20250415,152600,349041980,5380,5380,5380,5380,0
20250415,152500,349041980,5380,5380,5380,5380,0
20250415,152400,349041980,5380,5380,5380,5380,0
20250415,152300,349041980,5380,5380,5380,5380,0
20250415,152200,349041980,5380,5380,5380,5380,0
20250415,152100,349041980,5380,5380,5380,5380,0
20250415,152000,349041980,5380,5380,5380,5380,0
20250415,151900,349041980,5380,5380,5380,5380,0
20250415,151800,349041980,5380,5340,5380,5330,498
20250415,151700,346375250,5340,5380,5380,5340,161
20250415,151600,345513880,5380,5380,5380,5380,19
20250415,151500,345411660,5360,5350,5360,5350,98
20250415,151400,344886440,5360,5370,5370,5360,269
20250415,151300,343442800,5400,5400,5400,5400,0
20250415,151200,343442800,5400,5400,5400,5400,0
20250415,151100,343442800,5400,5400,5400,5400,129
20250415,151000,342746200,5390,5390,5390,5390,0
20250415,150900,342746200,5390,5390,5390,5390,0
20250415,150800,342746200,5390,5390,5390,5390,0
20250415,150700,342746200,5390,5360,5390,5360,191
20250415,150600,341719440,5370,5370,5370,5370,146
20250415,150500,340935420,5390,5390,5390,5390,0
20250415,150400,340935420,5390,5390,5390,5390,0
20250415,150300,340935420,5390,5390,5390,5390,0
20250415,150200,340935420,5390,5390,5390,5390,0
20250415,150100,340935420,5390,5390,5390,5390,122
20250415,150000,340277840,5370,5370,5370,5370,122
20250415,145900,339622700,5390,5390,5390,5390,0
20250415,145800,339622700,5390,5390,5390,5390,0
20250415,145700,339622700,5390,5390,5390,5390,0
20250415,145600,339622700,5390,5390,5390,5390,0
20250415,145500,339622700,5390,5390,5390,5390,0
20250415,145400,339622700,5390,5390,5390,5390,0
20250415,145300,339622700,5390,5390,5390,5390,20
20250415,145200,339514900,5370,5370,5370,5370,0
20250415,145100,339514900,5370,5380,5380,5370,290
20250415,145000,337957390,5390,5390,5390,5390,63
20250415,144900,337617820,5390,5390,5390,5390,73
20250415,144800,337224350,5390,5390,5390,5390,0
20250415,144700,337224350,5390,5390,5390,5390,28
20250415,144600,337073430,5390,5390,5390,5390,99
20250415,144500,336539820,5390,5390,5390,5390,0
20250415,144400,336539820,5390,5390,5390,5390,28
20250415,144300,336388900,5390,5390,5390,5390,72
20250415,144200,336000820,5390,5390,5390,5390,36
20250415,144100,335806780,5390,5400,5400,5390,32
20250415,144000,335634280,5400,5400,5400,5400,0
20250415,143900,335634280,5400,5400,5400,5400,115
20250415,143800,335013280,5390,5390,5390,5390,28
20250415,143700,334862360,5390,5390,5390,5390,72
20250415,143600,334474280,5400,5400,5400,5400,172
20250415,143500,333545480,5390,5390,5390,5390,20
20250415,143400,333437680,5390,5390,5390,5390,0
20250415,143300,333437680,5390,5410,5410,5390,130
20250415,143200,332735260,5410,5410,5410,5410,34
20250415,143100,332551320,5400,5400,5400,5400,134
20250415,143000,331827720,5410,5410,5410,5410,119
20250415,142900,331183930,5420,5400,5420,5400,173
20250415,142800,330248650,5400,5400,5400,5400,0
20250415,142700,330248650,5400,5400,5400,5400,0
20250415,142600,330248650,5400,5400,5400,5400,78
20250415,142500,329827450,5400,5400,5400,5400,188
20250415,142400,328812250,5410,5410,5410,5410,38
20250415,142300,328606670,5410,5420,5420,5410,59
20250415,142200,328287320,5420,5410,5420,5410,63
20250415,142100,327946150,5420,5420,5420,5420,147
20250415,142000,327149410,5430,5430,5430,5430,0
20250415,141900,327149410,5430,5400,5430,5400,100
20250415,141800,326607280,5400,5400,5400,5400,0
20250415,141700,326607280,5400,5400,5400,5400,0
20250415,141600,326607280,5400,5400,5400,5400,652
20250415,141500,323086480,5400,5400,5400,5400,3
20250415,141400,323070280,5390,5390,5390,5390,29
20250415,141300,322913970,5400,5400,5400,5400,64
20250415,141200,322568370,5400,5400,5400,5400,69
20250415,141100,322195770,5400,5400,5400,5400,0
20250415,141000,322195770,5400,5400,5400,5400,28
20250415,140900,322044570,5400,5400,5400,5400,85
20250415,140800,321585570,5400,5400,5400,5400,57
20250415,140700,321277770,5400,5400,5400,5400,0
20250415,140600,321277770,5400,5400,5400,5400,62
20250415,140500,320942970,5400,5400,5400,5400,34
20250415,140400,320759370,5390,5390,5390,5390,100
20250415,140300,320220370,5400,5400,5400,5400,100
20250415,140200,319680370,5400,5400,5400,5400,76
20250415,140100,319269970,5400,5390,5400,5390,164
20250415,140000,318385950,5400,5400,5400,5400,2
20250415,135900,318375150,5400,5400,5400,5400,123
20250415,135800,317710950,5390,5390,5390,5390,1
20250415,135700,317705560,5400,5400,5400,5400,28
20250415,135600,317554360,5390,5400,5400,5390,160
20250415,135500,316691590,5400,5400,5400,5400,35
20250415,135400,316502590,5390,5390,5390,5390,0
20250415,135300,316502590,5390,5400,5400,5390,271
20250415,135200,315041470,5400,5400,5400,5400,80
20250415,135100,314609470,5400,5400,5400,5400,29
20250415,135000,314452870,5400,5400,5400,5400,0
20250415,134900,314452870,5400,5400,5400,5400,87
20250415,134800,313983070,5400,5400,5400,5400,28
20250415,134700,313831870,5400,5400,5400,5400,0
20250415,134600,313831870,5400,5400,5400,5400,51
20250415,134500,313556470,5400,5400,5400,5400,63
20250415,134400,313216270,5400,5400,5400,5400,3
20250415,134300,313200070,5400,5400,5400,5400,29
20250415,134200,313043470,5400,5400,5400,5400,107
20250415,134100,312465670,5400,5400,5400,5400,0
20250415,134000,312465670,5400,5400,5400,5400,28
20250415,133900,312314470,5400,5400,5400,5400,160
20250415,133800,311450470,5380,5380,5380,5380,0
20250415,133700,311450470,5380,5380,5380,5380,0
20250415,133600,311450470,5380,5380,5380,5380,6
20250415,133500,311418190,5400,5390,5400,5380,611
20250415,133400,308129090,5390,5390,5390,5390,360
20250415,133300,306188690,5400,5410,5410,5400,500
20250415,133200,303486450,5420,5420,5430,5420,298
20250415,133100,301870560,5420,5420,5420,5420,0
20250415,133000,301870560,5420,5420,5420,5420,0
20250415,132900,301870560,5420,5430,5430,5420,264
20250415,132800,300438980,5420,5420,5420,5420,191
20250415,132700,299403760,5430,5430,5430,5430,0
20250415,132600,299403760,5430,5430,5430,5430,67
20250415,132500,299039950,5440,5440,5440,5440,56
20250415,132400,298735310,5420,5420,5420,5420,0
20250415,132300,298735310,5420,5420,5420,5420,29
20250415,132200,298578130,5420,5420,5420,5420,457
20250415,132100,296101190,5420,5420,5420,5420,0
20250415,132000,296101190,5420,5420,5420,5420,28
20250415,131900,295949430,5420,5420,5420,5420,94
20250415,131800,295439950,5420,5420,5420,5420,29
20250415,131700,295282770,5420,5420,5420,5420,0
20250415,131600,295282770,5420,5420,5420,5420,41
20250415,131500,295060550,5420,5420,5420,5420,97
20250415,131400,294534810,5420,5420,5420,5420,100
20250415,131300,293992810,5420,5420,5420,5420,0
20250415,131200,293992810,5420,5420,5420,5420,148
20250415,131100,293190650,5420,5420,5420,5420,0
20250415,131000,293190650,5420,5420,5420,5420,0
20250415,130900,293190650,5420,5420,5420,5420,131
20250415,130800,292480630,5420,5420,5420,5420,10
20250415,130700,292426430,5420,5420,5420,5420,38
20250415,130600,292220470,5420,5420,5420,5420,46
20250415,130500,291971150,5420,5410,5420,5410,70
20250415,130400,291591840,5420,5420,5420,5420,28
20250415,130300,291440080,5420,5420,5420,5420,0
20250415,130200,291440080,5420,5410,5420,5410,260
20250415,130100,290032980,5420,5420,5420,5420,29
20250415,130000,289875800,5420,5420,5420,5420,50
20250415,125900,289604800,5420,5420,5420,5420,89
20250415,125800,289122420,5420,5410,5420,5410,38
20250415,125700,288916560,5420,5420,5420,5420,0
20250415,125600,288916560,5420,5420,5420,5420,35
20250415,125500,288726860,5410,5420,5420,5410,87
20250415,125400,288255410,5410,5410,5410,5410,0
20250415,125300,288255410,5410,5410,5410,5410,193
20250415,125200,287211280,5410,5420,5420,5410,259
20250415,125100,285809450,5410,5410,5410,5410,0
20250415,125000,285809450,5410,5410,5410,5410,28
20250415,124900,285657970,5410,5410,5410,5410,157
20250415,124800,284808600,5410,5410,5410,5410,134
20250415,124700,284083660,5410,5410,5410,5410,29
20250415,124600,283926770,5410,5410,5410,5410,0
20250415,124500,283926770,5410,5410,5410,5410,93
20250415,124400,283423640,5410,5410,5410,5410,79
20250415,124300,282996250,5410,5410,5410,5410,0
20250415,124200,282996250,5410,5410,5410,5410,150
20250415,124100,282184750,5410,5410,5410,5410,0
20250415,124000,282184750,5410,5410,5410,5410,0
20250415,123900,282184750,5410,5410,5410,5410,59
20250415,123800,281865560,5410,5410,5410,5410,66
20250415,123700,281508500,5400,5400,5400,5400,100
20250415,123600,280968500,5400,5400,5400,5400,85
20250415,123500,280509500,5400,5400,5400,5400,105
20250415,123400,279942500,5400,5400,5400,5400,0
20250415,123300,279942500,5400,5400,5400,5400,29
20250415,123200,279785900,5400,5400,5400,5400,67
20250415,123100,279424100,5400,5410,5410,5400,278
20250415,123000,277922610,5410,5410,5410,5410,50
20250415,122900,277652110,5410,5410,5410,5410,29
20250415,122800,277495220,5410,5410,5410,5400,154
20250415,122700,276662590,5410,5410,5410,5410,0
20250415,122600,276662590,5410,5410,5410,5410,101
20250415,122500,276116180,5410,5410,5410,5410,278
20250415,122400,274612200,5400,5400,5400,5400,100
20250415,122300,274072200,5410,5410,5410,5410,5
20250415,122200,274045150,5410,5410,5410,5410,123
20250415,122100,273379720,5400,5400,5400,5400,0
20250415,122000,273379720,5400,5400,5400,5400,0
20250415,121900,273379720,5400,5400,5400,5400,29
20250415,121800,273223120,5400,5400,5400,5400,84
20250415,121700,272769520,5390,5390,5390,5390,29
20250415,121600,272613210,5380,5390,5390,5380,21
20250415,121500,272500140,5390,5380,5390,5380,2189
20250415,121400,260720620,5380,5390,5390,5380,755
20250415,121300,256656530,5400,5400,5400,5400,0
20250415,121200,256656530,5400,5400,5400,5400,93
20250415,121100,256154330,5400,5400,5400,5400,5
20250415,121000,256127330,5350,5400,5400,5350,334
20250415,120900,254327580,5410,5410,5410,5410,28
20250415,120800,254176100,5410,5410,5410,5410,83
20250415,120700,253727070,5390,5390,5390,5390,200
20250415,120600,252649070,5390,5430,5430,5380,1860
20250415,120500,242629630,5430,5440,5440,5430,84
20250415,120400,242172950,5420,5420,5420,5420,0
20250415,120300,242172950,5420,5430,5440,5420,70
20250415,120200,241793160,5430,5430,5430,5430,104
20250415,120100,241228440,5420,5420,5420,5420,0
20250415,120000,241228440,5420,5420,5430,5420,160
20250415,115900,240360690,5430,5440,5440,5430,170
20250415,115800,239437310,5440,5440,5440,5440,60
20250415,115700,239110910,5440,5450,5450,5430,148
20250415,115600,238305780,5440,5450,5450,5440,68
20250415,115500,237935625,5450,5445,5450,5445,106
20250415,115400,237357960,5450,5430,5450,5430,34
20250415,115300,237172760,5450,5440,5450,5440,96
20250415,115200,236650460,5450,5440,5450,5440,925
20250415,115100,231617215,5440,5440,5440,5440,0
20250415,115000,231617215,5440,5440,5440,5440,0
20250415,114900,231617215,5440,5440,5440,5440,79
20250415,114800,231187455,5435,5430,5440,5430,441
20250415,114700,228791450,5440,5440,5440,5440,10
20250415,114600,228737050,5430,5430,5430,5430,28
20250415,114500,228585010,5440,5430,5440,5430,160
20250415,114400,227716110,5430,5430,5430,5430,807
20250415,114300,223334100,5430,5430,5430,5430,34
20250415,114200,223149480,5430,5430,5430,5430,127
20250415,114100,222459870,5420,5430,5430,5420,48
20250415,114000,222199420,5430,5430,5430,5430,16
20250415,113900,222112540,5430,5430,5430,5430,10
20250415,113800,222058240,5430,5430,5430,5430,218
20250415,113700,220874500,5430,5430,5430,5430,0
20250415,113600,220874500,5430,5430,5430,5430,0
20250415,113500,220874500,5430,5430,5430,5430,200
20250415,113400,219788500,5420,5420,5420,5420,0
20250415,113300,219788500,5420,5420,5420,5420,178
20250415,113200,218823740,5430,5420,5430,5420,1081
20250415,113100,212964620,5430,5420,5430,5390,1679
20250415,113000,203889680,5430,5430,5430,5430,110
20250415,112900,203292380,5440,5430,5440,5430,429
20250415,112800,200962620,5450,5440,5450,5430,926
20250415,112700,195927340,5450,5450,5450,5450,29
20250415,112600,195769290,5450,5450,5450,5450,1
20250415,112500,195763840,5450,5450,5450,5450,96
20250415,112400,195240640,5450,5450,5450,5450,28
20250415,112300,195088040,5450,5450,5450,5450,0
20250415,112200,195088040,5450,5450,5450,5440,145
20250415,112100,194297800,5450,5440,5450,5440,295
20250415,112000,192692660,5430,5440,5440,5430,547
20250415,111900,189717510,5440,5440,5450,5440,115
20250415,111800,189091810,5440,5450,5450,5440,403
20250415,111700,186896580,5450,5450,5450,5450,0
20250415,111600,186896580,5450,5450,5450,5450,48
20250415,111500,186634980,5460,5450,5460,5450,493
20250415,111400,183948080,5440,5440,5440,5440,8
20250415,111300,183904560,5450,5460,5460,5450,210
20250415,111200,182759770,5450,5450,5450,5450,213
20250415,111100,181598920,5450,5450,5450,5440,201
20250415,111000,180505030,5440,5440,5440,5440,459
20250415,110900,178008070,5430,5430,5430,5430,302
20250415,110800,176368210,5430,5420,5440,5420,1298
20250415,110700,169323000,5410,5400,5410,5400,1113
20250415,110600,163301860,5400,5400,5400,5400,0
20250415,110500,163301860,5400,5410,5410,5400,148
20250415,110400,162501780,5410,5410,5410,5410,22
20250415,110300,162382760,5410,5410,5410,5410,30
20250415,110200,162220460,5400,5410,5410,5400,296
20250415,110100,160621780,5400,5390,5400,5390,1392
20250415,110000,153108080,5390,5390,5390,5390,50
20250415,105900,152838580,5400,5400,5400,5400,1
20250415,105800,152833180,5380,5380,5390,5380,248
20250415,105700,151497700,5390,5390,5390,5390,0
20250415,105600,151497700,5390,5390,5390,5390,28
20250415,105500,151346780,5390,5390,5390,5390,105
20250415,105400,150780830,5390,5390,5390,5390,0
20250415,105300,150780830,5390,5390,5390,5390,29
20250415,105200,150624520,5390,5390,5390,5390,30
20250415,105100,150462820,5390,5390,5390,5380,408
20250415,105000,148265200,5380,5380,5380,5380,0
20250415,104900,148265200,5380,5380,5380,5380,0
20250415,104800,148265200,5380,5380,5380,5380,138
20250415,104700,147522760,5380,5380,5380,5380,0
20250415,104600,147522760,5380,5380,5380,5380,0
20250415,104500,147522760,5380,5380,5380,5380,78
20250415,104400,147103120,5380,5380,5380,5380,0
20250415,104300,147103120,5380,5380,5380,5380,367
20250415,104200,145128660,5400,5390,5400,5390,330
20250415,104100,143349660,5390,5390,5400,5380,604
20250415,104000,140090260,5390,5390,5390,5390,0
20250415,103900,140090260,5390,5390,5390,5390,28
20250415,103800,139939340,5390,5390,5390,5390,68
20250415,103700,139572820,5390,5390,5390,5390,0
20250415,103600,139572820,5390,5390,5390,5390,240
20250415,103500,138279220,5380,5390,5390,5380,324
20250415,103400,136534870,5390,5390,5390,5390,28
20250415,103300,136383950,5390,5390,5390,5390,0
20250415,103200,136383950,5390,5380,5390,5380,269
20250415,103100,134936640,5380,5370,5380,5370,288
20250415,103000,133388910,5370,5375,5380,5370,339
20250415,102900,131566700,5390,5390,5390,5390,0
20250415,102800,131566700,5390,5380,5390,5380,52
20250415,102700,131286440,5390,5360,5390,5355,2302
20250415,102600,118896960,5370,5370,5370,5370,346
20250415,102500,117038940,5370,5380,5380,5370,530
20250415,102400,114192130,5380,5380,5380,5380,83
20250415,102300,113745590,5380,5360,5380,5360,765
20250415,102200,109635460,5360,5370,5370,5360,102
20250415,102100,109087740,5370,5370,5370,5370,110
20250415,102000,108497040,5370,5370,5370,5370,28
20250415,101900,108346680,5370,5370,5370,5370,0
20250415,101800,108346680,5370,5360,5370,5360,67
20250415,101700,107986910,5360,5370,5370,5360,127
20250415,101600,107305900,5360,5360,5360,5360,20
20250415,101500,107198700,5370,5370,5370,5370,449
20250415,101400,104787570,5360,5360,5360,5350,1390
20250415,101300,97338350,5360,5360,5360,5360,0
20250415,101200,97338350,5360,5360,5360,5360,53
20250415,101100,97054270,5350,5350,5350,5350,531
20250415,101000,94213420,5350,5350,5350,5350,10
20250415,100900,94159920,5350,5350,5350,5350,29
20250415,100800,94004770,5340,5330,5350,5330,241
20250415,100700,92719490,5340,5360,5360,5340,554
20250415,100600,89756110,5350,5350,5350,5350,29
20250415,100500,89600960,5360,5350,5360,5350,282
20250415,100400,88089820,5360,5340,5360,5340,39
20250415,100300,87880880,5360,5360,5360,5360,5
20250415,100200,87854080,5340,5350,5350,5340,267
20250415,100100,86426830,5360,5360,5360,5360,124
20250415,100000,85762190,5350,5350,5350,5350,80
20250415,095900,85334190,5350,5350,5350,5350,0
20250415,095800,85334190,5350,5360,5360,5350,187
20250415,095700,84332460,5360,5360,5360,5360,0
20250415,095600,84332460,5360,5360,5360,5360,20
20250415,095500,84225260,5350,5350,5350,5350,30
20250415,095400,84064760,5360,5350,5360,5340,561
20250415,095300,81066570,5350,5350,5350,5350,1
20250415,095200,81061220,5360,5360,5360,5360,30
20250415,095100,80900420,5350,5340,5350,5340,345
20250415,095000,79056110,5350,5340,5350,5340,201
20250415,094900,77982760,5350,5360,5360,5350,228
20250415,094800,76762760,5350,5360,5360,5350,263
20250415,094700,75354580,5360,5360,5360,5360,29
20250415,094600,75199140,5370,5360,5370,5360,258
20250415,094500,73815770,5370,5370,5370,5370,593
20250415,094400,70631360,5360,5370,5370,5360,136
20250415,094300,69902390,5360,5350,5370,5340,1058
20250415,094200,64237440,5350,5340,5360,5340,1483
20250415,094100,56303430,5350,5340,5350,5340,588
20250415,094000,53158220,5340,5340,5340,5310,269
20250415,093900,51721990,5310,5310,5310,5310,2
20250415,093800,51711370,5340,5320,5340,5320,788
20250415,093700,47510270,5320,5290,5320,5290,181
20250415,093600,46552750,5290,5320,5320,5290,260
20250415,093500,45172690,5320,5320,5320,5320,6
20250415,093400,45140770,5320,5310,5320,5310,99
20250415,093300,44614380,5310,5310,5310,5310,338
20250415,093200,42819600,5320,5320,5320,5320,300
20250415,093100,41223600,5330,5320,5330,5320,622
20250415,093000,37909480,5320,5320,5320,5320,152
20250415,092900,37100840,5330,5310,5340,5310,782
20250415,092800,32936820,5310,5290,5310,5290,472
20250415,092700,30437300,5270,5280,5290,5270,205
20250415,092600,29356140,5280,5290,5290,5280,49
20250415,092500,29097140,5290,5290,5290,5290,100
20250415,092400,28568140,5290,5290,5290,5290,80
20250415,092300,28144940,5270,5270,5270,5270,385
20250415,092200,26115990,5260,5250,5260,5250,1594
20250415,092100,17745690,5250,5250,5250,5240,105
20250415,092000,17194800,5250,5250,5250,5250,28
20250415,091900,17047800,5250,5250,5250,5250,0
20250415,091800,17047800,5250,5240,5250,5240,1405
20250415,091700,9682190,5240,5210,5240,5200,558
20250415,091600,6773900,5210,5210,5210,5210,0
20250415,091500,6773900,5210,5210,5210,5210,0
20250415,091400,6773900,5210,5210,5210,5210,0
20250415,091300,6773900,5210,5210,5210,5210,0
20250415,091200,6773900,5210,5210,5210,5210,127
20250415,091100,6112230,5235,5235,5235,5235,50
20250415,091000,5850480,5220,5220,5220,5220,0
20250415,090900,5850480,5220,5220,5220,5220,40
20250415,090800,5641680,5220,5220,5220,5220,149
20250415,090700,4863900,5210,5210,5210,5210,163
20250415,090600,4014670,5210,5210,5210,5210,0
20250415,090500,4014670,5210,5220,5220,5210,559
20250415,090400,1096770,5220,5210,5220,5210,25
20250415,090300,966470,5240,5240,5240,5240,0
20250415,090200,966470,5240,5240,5240,5240,100
20250415,090100,442470,5270,5270,5270,5270,0
20250415,090000,442470,5270,5280,5280,5200,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203200 363126050 5390 5390 5390 5390 2613
3 20250415 203100 363126050 5390 5390 5390 5390 0
4 20250415 203000 363126050 5390 5390 5390 5390 0
5 20250415 202900 363126050 5390 5390 5390 5390 0
6 20250415 202800 363126050 5390 5390 5390 5390 0
7 20250415 202700 363126050 5390 5390 5390 5390 0
8 20250415 202600 363126050 5390 5390 5390 5390 0
9 20250415 202500 363126050 5390 5390 5390 5390 0
10 20250415 202400 363126050 5390 5390 5390 5390 0
11 20250415 202300 363126050 5390 5390 5390 5390 0
12 20250415 202200 363126050 5390 5390 5390 5390 0
13 20250415 202100 363126050 5390 5390 5390 5390 0
14 20250415 202000 363126050 5390 5390 5390 5390 0
15 20250415 201900 363126050 5390 5390 5390 5390 0
16 20250415 201800 363126050 5390 5390 5390 5390 0
17 20250415 201700 363126050 5390 5390 5390 5390 0
18 20250415 201600 363126050 5390 5390 5390 5390 0
19 20250415 201500 363126050 5390 5390 5390 5390 0
20 20250415 201400 363126050 5390 5390 5390 5390 0
21 20250415 201300 363126050 5390 5390 5390 5390 0
22 20250415 201200 363126050 5390 5390 5390 5390 0
23 20250415 201100 363126050 5390 5390 5390 5390 0
24 20250415 201000 363126050 5390 5390 5390 5390 0
25 20250415 200900 363126050 5390 5390 5390 5390 0
26 20250415 200800 363126050 5390 5390 5390 5390 0
27 20250415 200700 363126050 5390 5390 5390 5390 0
28 20250415 200600 363126050 5390 5390 5390 5390 0
29 20250415 200500 363126050 5390 5390 5390 5390 0
30 20250415 200400 363126050 5390 5390 5390 5390 0
31 20250415 200300 363126050 5390 5390 5390 5390 0
32 20250415 200200 363126050 5390 5390 5390 5390 2613
33 20250415 200100 363126050 5390 5390 5390 5390 0
34 20250415 200000 363126050 5390 5390 5390 5390 0
35 20250415 195900 363126050 5390 5390 5390 5390 0
36 20250415 195800 363126050 5390 5390 5390 5390 0
37 20250415 195700 363126050 5390 5390 5390 5390 0
38 20250415 195600 363126050 5390 5390 5390 5390 0
39 20250415 195500 363126050 5390 5390 5390 5390 0
40 20250415 195400 363126050 5390 5390 5390 5390 0
41 20250415 195300 363126050 5390 5390 5390 5390 0
42 20250415 195200 363126050 5390 5390 5390 5390 0
43 20250415 195100 363126050 5390 5390 5390 5390 0
44 20250415 195000 363126050 5390 5390 5390 5390 0
45 20250415 194900 363126050 5390 5390 5390 5390 0
46 20250415 194800 363126050 5390 5390 5390 5390 0
47 20250415 194700 363126050 5390 5390 5390 5390 0
48 20250415 194600 363126050 5390 5390 5390 5390 0
49 20250415 194500 363126050 5390 5390 5390 5390 0
50 20250415 194400 363126050 5390 5390 5390 5390 0
51 20250415 194300 363126050 5390 5390 5390 5390 0
52 20250415 194200 363126050 5390 5390 5390 5390 0
53 20250415 194100 363126050 5390 5390 5390 5390 0
54 20250415 194000 363126050 5390 5390 5390 5390 0
55 20250415 193900 363126050 5390 5390 5390 5390 0
56 20250415 193800 363126050 5390 5390 5390 5390 0
57 20250415 193700 363126050 5390 5390 5390 5390 0
58 20250415 193600 363126050 5390 5390 5390 5390 0
59 20250415 193500 363126050 5390 5390 5390 5390 0
60 20250415 193400 363126050 5390 5390 5390 5390 0
61 20250415 193300 363126050 5390 5390 5390 5390 0
62 20250415 193200 363126050 5390 5390 5390 5390 2613
63 20250415 193100 363126050 5390 5390 5390 5390 0
64 20250415 193000 363126050 5390 5390 5390 5390 0
65 20250415 192900 363126050 5390 5390 5390 5390 0
66 20250415 192800 363126050 5390 5390 5390 5390 0
67 20250415 192700 363126050 5390 5390 5390 5390 0
68 20250415 192600 363126050 5390 5390 5390 5390 0
69 20250415 192500 363126050 5390 5390 5390 5390 0
70 20250415 192400 363126050 5390 5390 5390 5390 0
71 20250415 192300 363126050 5390 5390 5390 5390 0
72 20250415 192200 363126050 5390 5390 5390 5390 0
73 20250415 192100 363126050 5390 5390 5390 5390 0
74 20250415 192000 363126050 5390 5390 5390 5390 0
75 20250415 191900 363126050 5390 5390 5390 5390 0
76 20250415 191800 363126050 5390 5390 5390 5390 0
77 20250415 191700 363126050 5390 5390 5390 5390 0
78 20250415 191600 363126050 5390 5390 5390 5390 0
79 20250415 191500 363126050 5390 5390 5390 5390 0
80 20250415 191400 363126050 5390 5390 5390 5390 0
81 20250415 191300 363126050 5390 5390 5390 5390 0
82 20250415 191200 363126050 5390 5390 5390 5390 0
83 20250415 191100 363126050 5390 5390 5390 5390 0
84 20250415 191000 363126050 5390 5390 5390 5390 0
85 20250415 190900 363126050 5390 5390 5390 5390 0
86 20250415 190800 363126050 5390 5390 5390 5390 0
87 20250415 190700 363126050 5390 5390 5390 5390 0
88 20250415 190600 363126050 5390 5390 5390 5390 0
89 20250415 190500 363126050 5390 5390 5390 5390 0
90 20250415 190400 363126050 5390 5390 5390 5390 0
91 20250415 190300 363126050 5390 5390 5390 5390 0
92 20250415 190200 363126050 5390 5390 5390 5390 2613
93 20250415 190100 363126050 5390 5390 5390 5390 0
94 20250415 190000 363126050 5390 5390 5390 5390 0
95 20250415 185900 363126050 5390 5390 5390 5390 0
96 20250415 185800 363126050 5390 5390 5390 5390 0
97 20250415 185700 363126050 5390 5390 5390 5390 0
98 20250415 185600 363126050 5390 5390 5390 5390 0
99 20250415 185500 363126050 5390 5390 5390 5390 0
100 20250415 185400 363126050 5390 5390 5390 5390 0
101 20250415 185300 363126050 5390 5390 5390 5390 0
102 20250415 185200 363126050 5390 5390 5390 5390 0
103 20250415 185100 363126050 5390 5390 5390 5390 0
104 20250415 185000 363126050 5390 5390 5390 5390 0
105 20250415 184900 363126050 5390 5390 5390 5390 0
106 20250415 184800 363126050 5390 5390 5390 5390 0
107 20250415 184700 363126050 5390 5390 5390 5390 0
108 20250415 184600 363126050 5390 5390 5390 5390 0
109 20250415 184500 363126050 5390 5390 5390 5390 0
110 20250415 184400 363126050 5390 5390 5390 5390 0
111 20250415 184300 363126050 5390 5390 5390 5390 0
112 20250415 184200 363126050 5390 5390 5390 5390 0
113 20250415 184100 363126050 5390 5390 5390 5390 0
114 20250415 184000 363126050 5390 5390 5390 5390 0
115 20250415 183900 363126050 5390 5390 5390 5390 0
116 20250415 183800 363126050 5390 5390 5390 5390 0
117 20250415 183700 363126050 5390 5390 5390 5390 0
118 20250415 183600 363126050 5390 5390 5390 5390 0
119 20250415 183500 363126050 5390 5390 5390 5390 0
120 20250415 183400 363126050 5390 5390 5390 5390 0
121 20250415 183300 363126050 5390 5390 5390 5390 0
122 20250415 183200 363126050 5390 5390 5390 5390 2613
123 20250415 183100 363126050 5390 5390 5390 5390 0
124 20250415 183000 363126050 5390 5390 5390 5390 0
125 20250415 182900 363126050 5390 5390 5390 5390 0
126 20250415 182800 363126050 5390 5390 5390 5390 0
127 20250415 182700 363126050 5390 5390 5390 5390 0
128 20250415 182600 363126050 5390 5390 5390 5390 0
129 20250415 182500 363126050 5390 5390 5390 5390 0
130 20250415 182400 363126050 5390 5390 5390 5390 0
131 20250415 182300 363126050 5390 5390 5390 5390 0
132 20250415 182200 363126050 5390 5390 5390 5390 0
133 20250415 182100 363126050 5390 5390 5390 5390 0
134 20250415 182000 363126050 5390 5390 5390 5390 0
135 20250415 181900 363126050 5390 5390 5390 5390 0
136 20250415 181800 363126050 5390 5390 5390 5390 0
137 20250415 181700 363126050 5390 5390 5390 5390 0
138 20250415 181600 363126050 5390 5390 5390 5390 0
139 20250415 181500 363126050 5390 5390 5390 5390 0
140 20250415 181400 363126050 5390 5390 5390 5390 0
141 20250415 181300 363126050 5390 5390 5390 5390 0
142 20250415 181200 363126050 5390 5390 5390 5390 0
143 20250415 181100 363126050 5390 5390 5390 5390 0
144 20250415 181000 363126050 5390 5390 5390 5390 0
145 20250415 180900 363126050 5390 5390 5390 5390 0
146 20250415 180800 363126050 5390 5390 5390 5390 0
147 20250415 180700 363126050 5390 5390 5390 5390 0
148 20250415 180600 363126050 5390 5390 5390 5390 0
149 20250415 180500 363126050 5390 5390 5390 5390 0
150 20250415 180400 363126050 5390 5390 5390 5390 0
151 20250415 180300 363126050 5390 5390 5390 5390 0
152 20250415 180200 363126050 5390 5390 5390 5390 2613
153 20250415 180100 363126050 5390 5390 5390 5390 0
154 20250415 180000 363126050 5390 5390 5390 5390 0
155 20250415 175900 363126050 5390 5390 5390 5390 0
156 20250415 175800 363126050 5390 5390 5390 5390 0
157 20250415 175700 363126050 5390 5390 5390 5390 0
158 20250415 175600 363126050 5390 5390 5390 5390 0
159 20250415 175500 363126050 5390 5390 5390 5390 0
160 20250415 175400 363126050 5390 5390 5390 5390 0
161 20250415 175300 363126050 5390 5390 5390 5390 0
162 20250415 175200 363126050 5390 5390 5390 5390 0
163 20250415 175100 363126050 5390 5390 5390 5390 0
164 20250415 175000 363126050 5390 5390 5390 5390 0
165 20250415 174900 363126050 5390 5390 5390 5390 0
166 20250415 174800 363126050 5390 5390 5390 5390 0
167 20250415 174700 363126050 5390 5390 5390 5390 0
168 20250415 174600 363126050 5390 5390 5390 5390 0
169 20250415 174500 363126050 5390 5390 5390 5390 0
170 20250415 174400 363126050 5390 5390 5390 5390 0
171 20250415 174300 363126050 5390 5390 5390 5390 0
172 20250415 174200 363126050 5390 5390 5390 5390 0
173 20250415 174100 363126050 5390 5390 5390 5390 0
174 20250415 174000 363126050 5390 5390 5390 5390 0
175 20250415 173900 363126050 5390 5390 5390 5390 0
176 20250415 173800 363126050 5390 5390 5390 5390 0
177 20250415 173700 363126050 5390 5390 5390 5390 0
178 20250415 173600 363126050 5390 5390 5390 5390 0
179 20250415 173500 363126050 5390 5390 5390 5390 0
180 20250415 173400 363126050 5390 5390 5390 5390 0
181 20250415 173300 363126050 5390 5390 5390 5390 0
182 20250415 173200 363126050 5390 5390 5390 5390 2613
183 20250415 173100 363126050 5390 5390 5390 5390 0
184 20250415 173000 363126050 5390 5390 5390 5390 0
185 20250415 172900 363126050 5390 5390 5390 5390 0
186 20250415 172800 363126050 5390 5390 5390 5390 0
187 20250415 172700 363126050 5390 5390 5390 5390 0
188 20250415 172600 363126050 5390 5390 5390 5390 0
189 20250415 172500 363126050 5390 5390 5390 5390 0
190 20250415 172400 363126050 5390 5390 5390 5390 0
191 20250415 172300 363126050 5390 5390 5390 5390 0
192 20250415 172200 363126050 5390 5390 5390 5390 0
193 20250415 172100 363126050 5390 5390 5390 5390 0
194 20250415 172000 363126050 5390 5390 5390 5390 0
195 20250415 171900 363126050 5390 5390 5390 5390 0
196 20250415 171800 363126050 5390 5390 5390 5390 0
197 20250415 171700 363126050 5390 5390 5390 5390 0
198 20250415 171600 363126050 5390 5390 5390 5390 0
199 20250415 171500 363126050 5390 5390 5390 5390 0
200 20250415 171400 363126050 5390 5390 5390 5390 0
201 20250415 171300 363126050 5390 5390 5390 5390 0
202 20250415 171200 363126050 5390 5390 5390 5390 0
203 20250415 171100 363126050 5390 5390 5390 5390 0
204 20250415 171000 363126050 5390 5390 5390 5390 0
205 20250415 170900 363126050 5390 5390 5390 5390 0
206 20250415 170800 363126050 5390 5390 5390 5390 0
207 20250415 170700 363126050 5390 5390 5390 5390 0
208 20250415 170600 363126050 5390 5390 5390 5390 0
209 20250415 170500 363126050 5390 5390 5390 5390 0
210 20250415 170400 363126050 5390 5390 5390 5390 0
211 20250415 170300 363126050 5390 5390 5390 5390 0
212 20250415 170200 363126050 5390 5390 5390 5390 2613
213 20250415 170100 363126050 5390 5390 5390 5390 0
214 20250415 170000 363126050 5390 5390 5390 5390 0
215 20250415 165900 363126050 5390 5390 5390 5390 0
216 20250415 165800 363126050 5390 5390 5390 5390 0
217 20250415 165700 363126050 5390 5390 5390 5390 0
218 20250415 165600 363126050 5390 5390 5390 5390 0
219 20250415 165500 363126050 5390 5390 5390 5390 0
220 20250415 165400 363126050 5390 5390 5390 5390 0
221 20250415 165300 363126050 5390 5390 5390 5390 0
222 20250415 165200 363126050 5390 5390 5390 5390 0
223 20250415 165100 363126050 5390 5390 5390 5390 0
224 20250415 165000 363126050 5390 5390 5390 5390 0
225 20250415 164900 363126050 5390 5390 5390 5390 0
226 20250415 164800 363126050 5390 5390 5390 5390 0
227 20250415 164700 363126050 5390 5390 5390 5390 0
228 20250415 164600 363126050 5390 5390 5390 5390 0
229 20250415 164500 363126050 5390 5390 5390 5390 0
230 20250415 164400 363126050 5390 5390 5390 5390 0
231 20250415 164300 363126050 5390 5390 5390 5390 0
232 20250415 164200 363126050 5390 5390 5390 5390 0
233 20250415 164100 363126050 5390 5390 5390 5390 0
234 20250415 164000 363126050 5390 5390 5390 5390 0
235 20250415 163900 363126050 5390 5390 5390 5390 0
236 20250415 163800 363126050 5390 5390 5390 5390 0
237 20250415 163700 363126050 5390 5390 5390 5390 0
238 20250415 163600 363126050 5390 5390 5390 5390 0
239 20250415 163500 363126050 5390 5390 5390 5390 0
240 20250415 163400 363126050 5390 5390 5390 5390 0
241 20250415 163300 363126050 5390 5390 5390 5390 0
242 20250415 163200 363126050 5390 5390 5390 5390 2613
243 20250415 163100 363126050 5390 5390 5390 5390 0
244 20250415 163000 363126050 5390 5390 5390 5390 0
245 20250415 162900 363126050 5390 5390 5390 5390 0
246 20250415 162800 363126050 5390 5390 5390 5390 0
247 20250415 162700 363126050 5390 5390 5390 5390 0
248 20250415 162600 363126050 5390 5390 5390 5390 0
249 20250415 162500 363126050 5390 5390 5390 5390 0
250 20250415 162400 363126050 5390 5390 5390 5390 0
251 20250415 162300 363126050 5390 5390 5390 5390 0
252 20250415 162200 363126050 5390 5390 5390 5390 0
253 20250415 162100 363126050 5390 5390 5390 5390 0
254 20250415 162000 363126050 5390 5390 5390 5390 0
255 20250415 161900 363126050 5390 5390 5390 5390 0
256 20250415 161800 363126050 5390 5390 5390 5390 0
257 20250415 161700 363126050 5390 5390 5390 5390 0
258 20250415 161600 363126050 5390 5390 5390 5390 0
259 20250415 161500 363126050 5390 5390 5390 5390 0
260 20250415 161400 363126050 5390 5390 5390 5390 0
261 20250415 161300 363126050 5390 5390 5390 5390 0
262 20250415 161200 363126050 5390 5390 5390 5390 0
263 20250415 161100 363126050 5390 5390 5390 5390 0
264 20250415 161000 363126050 5390 5390 5390 5390 0
265 20250415 160900 363126050 5390 5390 5390 5390 0
266 20250415 160800 363126050 5390 5390 5390 5390 0
267 20250415 160700 363126050 5390 5390 5390 5390 0
268 20250415 160600 363126050 5390 5390 5390 5390 0
269 20250415 160500 363126050 5390 5390 5390 5390 0
270 20250415 160400 363126050 5390 5390 5390 5390 0
271 20250415 160300 363126050 5390 5390 5390 5390 0
272 20250415 160200 363126050 5390 5390 5390 5390 2613
273 20250415 160100 363126050 5390 5390 5390 5390 0
274 20250415 160000 363126050 5390 5390 5390 5390 0
275 20250415 155900 363126050 5390 5390 5390 5390 0
276 20250415 155800 363126050 5390 5390 5390 5390 0
277 20250415 155700 363126050 5390 5390 5390 5390 0
278 20250415 155600 363126050 5390 5390 5390 5390 0
279 20250415 155500 363126050 5390 5390 5390 5390 0
280 20250415 155400 363126050 5390 5390 5390 5390 0
281 20250415 155300 363126050 5390 5390 5390 5390 0
282 20250415 155200 363126050 5390 5390 5390 5390 0
283 20250415 155100 363126050 5390 5390 5390 5390 0
284 20250415 155000 363126050 5390 5390 5390 5390 0
285 20250415 154900 363126050 5390 5390 5390 5390 0
286 20250415 154800 363126050 5390 5390 5390 5390 0
287 20250415 154700 363126050 5390 5390 5390 5390 0
288 20250415 154600 363126050 5390 5390 5390 5390 0
289 20250415 154500 363126050 5390 5390 5390 5390 0
290 20250415 154400 363126050 5390 5390 5390 5390 0
291 20250415 154300 363126050 5390 5390 5390 5390 0
292 20250415 154200 363126050 5390 5390 5390 5390 0
293 20250415 154100 363126050 5390 5390 5390 5390 0
294 20250415 154000 363126050 5390 5390 5390 5390 0
295 20250415 153900 363126050 5390 5390 5390 5390 0
296 20250415 153800 363126050 5390 5390 5390 5390 0
297 20250415 153700 363126050 5390 5390 5390 5390 0
298 20250415 153600 363126050 5390 5390 5390 5390 0
299 20250415 153500 363126050 5390 5390 5390 5390 0
300 20250415 153400 363126050 5390 5390 5390 5390 0
301 20250415 153300 363126050 5390 5390 5390 5390 0
302 20250415 153200 363126050 5390 5390 5390 5390 2613
303 20250415 153100 363126050 5390 5390 5390 5390 0
304 20250415 153000 363126050 5390 5390 5390 5390 2613
305 20250415 152900 349041980 5380 5380 5380 5380 0
306 20250415 152800 349041980 5380 5380 5380 5380 0
307 20250415 152700 349041980 5380 5380 5380 5380 0
308 20250415 152600 349041980 5380 5380 5380 5380 0
309 20250415 152500 349041980 5380 5380 5380 5380 0
310 20250415 152400 349041980 5380 5380 5380 5380 0
311 20250415 152300 349041980 5380 5380 5380 5380 0
312 20250415 152200 349041980 5380 5380 5380 5380 0
313 20250415 152100 349041980 5380 5380 5380 5380 0
314 20250415 152000 349041980 5380 5380 5380 5380 0
315 20250415 151900 349041980 5380 5380 5380 5380 0
316 20250415 151800 349041980 5380 5340 5380 5330 498
317 20250415 151700 346375250 5340 5380 5380 5340 161
318 20250415 151600 345513880 5380 5380 5380 5380 19
319 20250415 151500 345411660 5360 5350 5360 5350 98
320 20250415 151400 344886440 5360 5370 5370 5360 269
321 20250415 151300 343442800 5400 5400 5400 5400 0
322 20250415 151200 343442800 5400 5400 5400 5400 0
323 20250415 151100 343442800 5400 5400 5400 5400 129
324 20250415 151000 342746200 5390 5390 5390 5390 0
325 20250415 150900 342746200 5390 5390 5390 5390 0
326 20250415 150800 342746200 5390 5390 5390 5390 0
327 20250415 150700 342746200 5390 5360 5390 5360 191
328 20250415 150600 341719440 5370 5370 5370 5370 146
329 20250415 150500 340935420 5390 5390 5390 5390 0
330 20250415 150400 340935420 5390 5390 5390 5390 0
331 20250415 150300 340935420 5390 5390 5390 5390 0
332 20250415 150200 340935420 5390 5390 5390 5390 0
333 20250415 150100 340935420 5390 5390 5390 5390 122
334 20250415 150000 340277840 5370 5370 5370 5370 122
335 20250415 145900 339622700 5390 5390 5390 5390 0
336 20250415 145800 339622700 5390 5390 5390 5390 0
337 20250415 145700 339622700 5390 5390 5390 5390 0
338 20250415 145600 339622700 5390 5390 5390 5390 0
339 20250415 145500 339622700 5390 5390 5390 5390 0
340 20250415 145400 339622700 5390 5390 5390 5390 0
341 20250415 145300 339622700 5390 5390 5390 5390 20
342 20250415 145200 339514900 5370 5370 5370 5370 0
343 20250415 145100 339514900 5370 5380 5380 5370 290
344 20250415 145000 337957390 5390 5390 5390 5390 63
345 20250415 144900 337617820 5390 5390 5390 5390 73
346 20250415 144800 337224350 5390 5390 5390 5390 0
347 20250415 144700 337224350 5390 5390 5390 5390 28
348 20250415 144600 337073430 5390 5390 5390 5390 99
349 20250415 144500 336539820 5390 5390 5390 5390 0
350 20250415 144400 336539820 5390 5390 5390 5390 28
351 20250415 144300 336388900 5390 5390 5390 5390 72
352 20250415 144200 336000820 5390 5390 5390 5390 36
353 20250415 144100 335806780 5390 5400 5400 5390 32
354 20250415 144000 335634280 5400 5400 5400 5400 0
355 20250415 143900 335634280 5400 5400 5400 5400 115
356 20250415 143800 335013280 5390 5390 5390 5390 28
357 20250415 143700 334862360 5390 5390 5390 5390 72
358 20250415 143600 334474280 5400 5400 5400 5400 172
359 20250415 143500 333545480 5390 5390 5390 5390 20
360 20250415 143400 333437680 5390 5390 5390 5390 0
361 20250415 143300 333437680 5390 5410 5410 5390 130
362 20250415 143200 332735260 5410 5410 5410 5410 34
363 20250415 143100 332551320 5400 5400 5400 5400 134
364 20250415 143000 331827720 5410 5410 5410 5410 119
365 20250415 142900 331183930 5420 5400 5420 5400 173
366 20250415 142800 330248650 5400 5400 5400 5400 0
367 20250415 142700 330248650 5400 5400 5400 5400 0
368 20250415 142600 330248650 5400 5400 5400 5400 78
369 20250415 142500 329827450 5400 5400 5400 5400 188
370 20250415 142400 328812250 5410 5410 5410 5410 38
371 20250415 142300 328606670 5410 5420 5420 5410 59
372 20250415 142200 328287320 5420 5410 5420 5410 63
373 20250415 142100 327946150 5420 5420 5420 5420 147
374 20250415 142000 327149410 5430 5430 5430 5430 0
375 20250415 141900 327149410 5430 5400 5430 5400 100
376 20250415 141800 326607280 5400 5400 5400 5400 0
377 20250415 141700 326607280 5400 5400 5400 5400 0
378 20250415 141600 326607280 5400 5400 5400 5400 652
379 20250415 141500 323086480 5400 5400 5400 5400 3
380 20250415 141400 323070280 5390 5390 5390 5390 29
381 20250415 141300 322913970 5400 5400 5400 5400 64
382 20250415 141200 322568370 5400 5400 5400 5400 69
383 20250415 141100 322195770 5400 5400 5400 5400 0
384 20250415 141000 322195770 5400 5400 5400 5400 28
385 20250415 140900 322044570 5400 5400 5400 5400 85
386 20250415 140800 321585570 5400 5400 5400 5400 57
387 20250415 140700 321277770 5400 5400 5400 5400 0
388 20250415 140600 321277770 5400 5400 5400 5400 62
389 20250415 140500 320942970 5400 5400 5400 5400 34
390 20250415 140400 320759370 5390 5390 5390 5390 100
391 20250415 140300 320220370 5400 5400 5400 5400 100
392 20250415 140200 319680370 5400 5400 5400 5400 76
393 20250415 140100 319269970 5400 5390 5400 5390 164
394 20250415 140000 318385950 5400 5400 5400 5400 2
395 20250415 135900 318375150 5400 5400 5400 5400 123
396 20250415 135800 317710950 5390 5390 5390 5390 1
397 20250415 135700 317705560 5400 5400 5400 5400 28
398 20250415 135600 317554360 5390 5400 5400 5390 160
399 20250415 135500 316691590 5400 5400 5400 5400 35
400 20250415 135400 316502590 5390 5390 5390 5390 0
401 20250415 135300 316502590 5390 5400 5400 5390 271
402 20250415 135200 315041470 5400 5400 5400 5400 80
403 20250415 135100 314609470 5400 5400 5400 5400 29
404 20250415 135000 314452870 5400 5400 5400 5400 0
405 20250415 134900 314452870 5400 5400 5400 5400 87
406 20250415 134800 313983070 5400 5400 5400 5400 28
407 20250415 134700 313831870 5400 5400 5400 5400 0
408 20250415 134600 313831870 5400 5400 5400 5400 51
409 20250415 134500 313556470 5400 5400 5400 5400 63
410 20250415 134400 313216270 5400 5400 5400 5400 3
411 20250415 134300 313200070 5400 5400 5400 5400 29
412 20250415 134200 313043470 5400 5400 5400 5400 107
413 20250415 134100 312465670 5400 5400 5400 5400 0
414 20250415 134000 312465670 5400 5400 5400 5400 28
415 20250415 133900 312314470 5400 5400 5400 5400 160
416 20250415 133800 311450470 5380 5380 5380 5380 0
417 20250415 133700 311450470 5380 5380 5380 5380 0
418 20250415 133600 311450470 5380 5380 5380 5380 6
419 20250415 133500 311418190 5400 5390 5400 5380 611
420 20250415 133400 308129090 5390 5390 5390 5390 360
421 20250415 133300 306188690 5400 5410 5410 5400 500
422 20250415 133200 303486450 5420 5420 5430 5420 298
423 20250415 133100 301870560 5420 5420 5420 5420 0
424 20250415 133000 301870560 5420 5420 5420 5420 0
425 20250415 132900 301870560 5420 5430 5430 5420 264
426 20250415 132800 300438980 5420 5420 5420 5420 191
427 20250415 132700 299403760 5430 5430 5430 5430 0
428 20250415 132600 299403760 5430 5430 5430 5430 67
429 20250415 132500 299039950 5440 5440 5440 5440 56
430 20250415 132400 298735310 5420 5420 5420 5420 0
431 20250415 132300 298735310 5420 5420 5420 5420 29
432 20250415 132200 298578130 5420 5420 5420 5420 457
433 20250415 132100 296101190 5420 5420 5420 5420 0
434 20250415 132000 296101190 5420 5420 5420 5420 28
435 20250415 131900 295949430 5420 5420 5420 5420 94
436 20250415 131800 295439950 5420 5420 5420 5420 29
437 20250415 131700 295282770 5420 5420 5420 5420 0
438 20250415 131600 295282770 5420 5420 5420 5420 41
439 20250415 131500 295060550 5420 5420 5420 5420 97
440 20250415 131400 294534810 5420 5420 5420 5420 100
441 20250415 131300 293992810 5420 5420 5420 5420 0
442 20250415 131200 293992810 5420 5420 5420 5420 148
443 20250415 131100 293190650 5420 5420 5420 5420 0
444 20250415 131000 293190650 5420 5420 5420 5420 0
445 20250415 130900 293190650 5420 5420 5420 5420 131
446 20250415 130800 292480630 5420 5420 5420 5420 10
447 20250415 130700 292426430 5420 5420 5420 5420 38
448 20250415 130600 292220470 5420 5420 5420 5420 46
449 20250415 130500 291971150 5420 5410 5420 5410 70
450 20250415 130400 291591840 5420 5420 5420 5420 28
451 20250415 130300 291440080 5420 5420 5420 5420 0
452 20250415 130200 291440080 5420 5410 5420 5410 260
453 20250415 130100 290032980 5420 5420 5420 5420 29
454 20250415 130000 289875800 5420 5420 5420 5420 50
455 20250415 125900 289604800 5420 5420 5420 5420 89
456 20250415 125800 289122420 5420 5410 5420 5410 38
457 20250415 125700 288916560 5420 5420 5420 5420 0
458 20250415 125600 288916560 5420 5420 5420 5420 35
459 20250415 125500 288726860 5410 5420 5420 5410 87
460 20250415 125400 288255410 5410 5410 5410 5410 0
461 20250415 125300 288255410 5410 5410 5410 5410 193
462 20250415 125200 287211280 5410 5420 5420 5410 259
463 20250415 125100 285809450 5410 5410 5410 5410 0
464 20250415 125000 285809450 5410 5410 5410 5410 28
465 20250415 124900 285657970 5410 5410 5410 5410 157
466 20250415 124800 284808600 5410 5410 5410 5410 134
467 20250415 124700 284083660 5410 5410 5410 5410 29
468 20250415 124600 283926770 5410 5410 5410 5410 0
469 20250415 124500 283926770 5410 5410 5410 5410 93
470 20250415 124400 283423640 5410 5410 5410 5410 79
471 20250415 124300 282996250 5410 5410 5410 5410 0
472 20250415 124200 282996250 5410 5410 5410 5410 150
473 20250415 124100 282184750 5410 5410 5410 5410 0
474 20250415 124000 282184750 5410 5410 5410 5410 0
475 20250415 123900 282184750 5410 5410 5410 5410 59
476 20250415 123800 281865560 5410 5410 5410 5410 66
477 20250415 123700 281508500 5400 5400 5400 5400 100
478 20250415 123600 280968500 5400 5400 5400 5400 85
479 20250415 123500 280509500 5400 5400 5400 5400 105
480 20250415 123400 279942500 5400 5400 5400 5400 0
481 20250415 123300 279942500 5400 5400 5400 5400 29
482 20250415 123200 279785900 5400 5400 5400 5400 67
483 20250415 123100 279424100 5400 5410 5410 5400 278
484 20250415 123000 277922610 5410 5410 5410 5410 50
485 20250415 122900 277652110 5410 5410 5410 5410 29
486 20250415 122800 277495220 5410 5410 5410 5400 154
487 20250415 122700 276662590 5410 5410 5410 5410 0
488 20250415 122600 276662590 5410 5410 5410 5410 101
489 20250415 122500 276116180 5410 5410 5410 5410 278
490 20250415 122400 274612200 5400 5400 5400 5400 100
491 20250415 122300 274072200 5410 5410 5410 5410 5
492 20250415 122200 274045150 5410 5410 5410 5410 123
493 20250415 122100 273379720 5400 5400 5400 5400 0
494 20250415 122000 273379720 5400 5400 5400 5400 0
495 20250415 121900 273379720 5400 5400 5400 5400 29
496 20250415 121800 273223120 5400 5400 5400 5400 84
497 20250415 121700 272769520 5390 5390 5390 5390 29
498 20250415 121600 272613210 5380 5390 5390 5380 21
499 20250415 121500 272500140 5390 5380 5390 5380 2189
500 20250415 121400 260720620 5380 5390 5390 5380 755
501 20250415 121300 256656530 5400 5400 5400 5400 0
502 20250415 121200 256656530 5400 5400 5400 5400 93
503 20250415 121100 256154330 5400 5400 5400 5400 5
504 20250415 121000 256127330 5350 5400 5400 5350 334
505 20250415 120900 254327580 5410 5410 5410 5410 28
506 20250415 120800 254176100 5410 5410 5410 5410 83
507 20250415 120700 253727070 5390 5390 5390 5390 200
508 20250415 120600 252649070 5390 5430 5430 5380 1860
509 20250415 120500 242629630 5430 5440 5440 5430 84
510 20250415 120400 242172950 5420 5420 5420 5420 0
511 20250415 120300 242172950 5420 5430 5440 5420 70
512 20250415 120200 241793160 5430 5430 5430 5430 104
513 20250415 120100 241228440 5420 5420 5420 5420 0
514 20250415 120000 241228440 5420 5420 5430 5420 160
515 20250415 115900 240360690 5430 5440 5440 5430 170
516 20250415 115800 239437310 5440 5440 5440 5440 60
517 20250415 115700 239110910 5440 5450 5450 5430 148
518 20250415 115600 238305780 5440 5450 5450 5440 68
519 20250415 115500 237935625 5450 5445 5450 5445 106
520 20250415 115400 237357960 5450 5430 5450 5430 34
521 20250415 115300 237172760 5450 5440 5450 5440 96
522 20250415 115200 236650460 5450 5440 5450 5440 925
523 20250415 115100 231617215 5440 5440 5440 5440 0
524 20250415 115000 231617215 5440 5440 5440 5440 0
525 20250415 114900 231617215 5440 5440 5440 5440 79
526 20250415 114800 231187455 5435 5430 5440 5430 441
527 20250415 114700 228791450 5440 5440 5440 5440 10
528 20250415 114600 228737050 5430 5430 5430 5430 28
529 20250415 114500 228585010 5440 5430 5440 5430 160
530 20250415 114400 227716110 5430 5430 5430 5430 807
531 20250415 114300 223334100 5430 5430 5430 5430 34
532 20250415 114200 223149480 5430 5430 5430 5430 127
533 20250415 114100 222459870 5420 5430 5430 5420 48
534 20250415 114000 222199420 5430 5430 5430 5430 16
535 20250415 113900 222112540 5430 5430 5430 5430 10
536 20250415 113800 222058240 5430 5430 5430 5430 218
537 20250415 113700 220874500 5430 5430 5430 5430 0
538 20250415 113600 220874500 5430 5430 5430 5430 0
539 20250415 113500 220874500 5430 5430 5430 5430 200
540 20250415 113400 219788500 5420 5420 5420 5420 0
541 20250415 113300 219788500 5420 5420 5420 5420 178
542 20250415 113200 218823740 5430 5420 5430 5420 1081
543 20250415 113100 212964620 5430 5420 5430 5390 1679
544 20250415 113000 203889680 5430 5430 5430 5430 110
545 20250415 112900 203292380 5440 5430 5440 5430 429
546 20250415 112800 200962620 5450 5440 5450 5430 926
547 20250415 112700 195927340 5450 5450 5450 5450 29
548 20250415 112600 195769290 5450 5450 5450 5450 1
549 20250415 112500 195763840 5450 5450 5450 5450 96
550 20250415 112400 195240640 5450 5450 5450 5450 28
551 20250415 112300 195088040 5450 5450 5450 5450 0
552 20250415 112200 195088040 5450 5450 5450 5440 145
553 20250415 112100 194297800 5450 5440 5450 5440 295
554 20250415 112000 192692660 5430 5440 5440 5430 547
555 20250415 111900 189717510 5440 5440 5450 5440 115
556 20250415 111800 189091810 5440 5450 5450 5440 403
557 20250415 111700 186896580 5450 5450 5450 5450 0
558 20250415 111600 186896580 5450 5450 5450 5450 48
559 20250415 111500 186634980 5460 5450 5460 5450 493
560 20250415 111400 183948080 5440 5440 5440 5440 8
561 20250415 111300 183904560 5450 5460 5460 5450 210
562 20250415 111200 182759770 5450 5450 5450 5450 213
563 20250415 111100 181598920 5450 5450 5450 5440 201
564 20250415 111000 180505030 5440 5440 5440 5440 459
565 20250415 110900 178008070 5430 5430 5430 5430 302
566 20250415 110800 176368210 5430 5420 5440 5420 1298
567 20250415 110700 169323000 5410 5400 5410 5400 1113
568 20250415 110600 163301860 5400 5400 5400 5400 0
569 20250415 110500 163301860 5400 5410 5410 5400 148
570 20250415 110400 162501780 5410 5410 5410 5410 22
571 20250415 110300 162382760 5410 5410 5410 5410 30
572 20250415 110200 162220460 5400 5410 5410 5400 296
573 20250415 110100 160621780 5400 5390 5400 5390 1392
574 20250415 110000 153108080 5390 5390 5390 5390 50
575 20250415 105900 152838580 5400 5400 5400 5400 1
576 20250415 105800 152833180 5380 5380 5390 5380 248
577 20250415 105700 151497700 5390 5390 5390 5390 0
578 20250415 105600 151497700 5390 5390 5390 5390 28
579 20250415 105500 151346780 5390 5390 5390 5390 105
580 20250415 105400 150780830 5390 5390 5390 5390 0
581 20250415 105300 150780830 5390 5390 5390 5390 29
582 20250415 105200 150624520 5390 5390 5390 5390 30
583 20250415 105100 150462820 5390 5390 5390 5380 408
584 20250415 105000 148265200 5380 5380 5380 5380 0
585 20250415 104900 148265200 5380 5380 5380 5380 0
586 20250415 104800 148265200 5380 5380 5380 5380 138
587 20250415 104700 147522760 5380 5380 5380 5380 0
588 20250415 104600 147522760 5380 5380 5380 5380 0
589 20250415 104500 147522760 5380 5380 5380 5380 78
590 20250415 104400 147103120 5380 5380 5380 5380 0
591 20250415 104300 147103120 5380 5380 5380 5380 367
592 20250415 104200 145128660 5400 5390 5400 5390 330
593 20250415 104100 143349660 5390 5390 5400 5380 604
594 20250415 104000 140090260 5390 5390 5390 5390 0
595 20250415 103900 140090260 5390 5390 5390 5390 28
596 20250415 103800 139939340 5390 5390 5390 5390 68
597 20250415 103700 139572820 5390 5390 5390 5390 0
598 20250415 103600 139572820 5390 5390 5390 5390 240
599 20250415 103500 138279220 5380 5390 5390 5380 324
600 20250415 103400 136534870 5390 5390 5390 5390 28
601 20250415 103300 136383950 5390 5390 5390 5390 0
602 20250415 103200 136383950 5390 5380 5390 5380 269
603 20250415 103100 134936640 5380 5370 5380 5370 288
604 20250415 103000 133388910 5370 5375 5380 5370 339
605 20250415 102900 131566700 5390 5390 5390 5390 0
606 20250415 102800 131566700 5390 5380 5390 5380 52
607 20250415 102700 131286440 5390 5360 5390 5355 2302
608 20250415 102600 118896960 5370 5370 5370 5370 346
609 20250415 102500 117038940 5370 5380 5380 5370 530
610 20250415 102400 114192130 5380 5380 5380 5380 83
611 20250415 102300 113745590 5380 5360 5380 5360 765
612 20250415 102200 109635460 5360 5370 5370 5360 102
613 20250415 102100 109087740 5370 5370 5370 5370 110
614 20250415 102000 108497040 5370 5370 5370 5370 28
615 20250415 101900 108346680 5370 5370 5370 5370 0
616 20250415 101800 108346680 5370 5360 5370 5360 67
617 20250415 101700 107986910 5360 5370 5370 5360 127
618 20250415 101600 107305900 5360 5360 5360 5360 20
619 20250415 101500 107198700 5370 5370 5370 5370 449
620 20250415 101400 104787570 5360 5360 5360 5350 1390
621 20250415 101300 97338350 5360 5360 5360 5360 0
622 20250415 101200 97338350 5360 5360 5360 5360 53
623 20250415 101100 97054270 5350 5350 5350 5350 531
624 20250415 101000 94213420 5350 5350 5350 5350 10
625 20250415 100900 94159920 5350 5350 5350 5350 29
626 20250415 100800 94004770 5340 5330 5350 5330 241
627 20250415 100700 92719490 5340 5360 5360 5340 554
628 20250415 100600 89756110 5350 5350 5350 5350 29
629 20250415 100500 89600960 5360 5350 5360 5350 282
630 20250415 100400 88089820 5360 5340 5360 5340 39
631 20250415 100300 87880880 5360 5360 5360 5360 5
632 20250415 100200 87854080 5340 5350 5350 5340 267
633 20250415 100100 86426830 5360 5360 5360 5360 124
634 20250415 100000 85762190 5350 5350 5350 5350 80
635 20250415 095900 85334190 5350 5350 5350 5350 0
636 20250415 095800 85334190 5350 5360 5360 5350 187
637 20250415 095700 84332460 5360 5360 5360 5360 0
638 20250415 095600 84332460 5360 5360 5360 5360 20
639 20250415 095500 84225260 5350 5350 5350 5350 30
640 20250415 095400 84064760 5360 5350 5360 5340 561
641 20250415 095300 81066570 5350 5350 5350 5350 1
642 20250415 095200 81061220 5360 5360 5360 5360 30
643 20250415 095100 80900420 5350 5340 5350 5340 345
644 20250415 095000 79056110 5350 5340 5350 5340 201
645 20250415 094900 77982760 5350 5360 5360 5350 228
646 20250415 094800 76762760 5350 5360 5360 5350 263
647 20250415 094700 75354580 5360 5360 5360 5360 29
648 20250415 094600 75199140 5370 5360 5370 5360 258
649 20250415 094500 73815770 5370 5370 5370 5370 593
650 20250415 094400 70631360 5360 5370 5370 5360 136
651 20250415 094300 69902390 5360 5350 5370 5340 1058
652 20250415 094200 64237440 5350 5340 5360 5340 1483
653 20250415 094100 56303430 5350 5340 5350 5340 588
654 20250415 094000 53158220 5340 5340 5340 5310 269
655 20250415 093900 51721990 5310 5310 5310 5310 2
656 20250415 093800 51711370 5340 5320 5340 5320 788
657 20250415 093700 47510270 5320 5290 5320 5290 181
658 20250415 093600 46552750 5290 5320 5320 5290 260
659 20250415 093500 45172690 5320 5320 5320 5320 6
660 20250415 093400 45140770 5320 5310 5320 5310 99
661 20250415 093300 44614380 5310 5310 5310 5310 338
662 20250415 093200 42819600 5320 5320 5320 5320 300
663 20250415 093100 41223600 5330 5320 5330 5320 622
664 20250415 093000 37909480 5320 5320 5320 5320 152
665 20250415 092900 37100840 5330 5310 5340 5310 782
666 20250415 092800 32936820 5310 5290 5310 5290 472
667 20250415 092700 30437300 5270 5280 5290 5270 205
668 20250415 092600 29356140 5280 5290 5290 5280 49
669 20250415 092500 29097140 5290 5290 5290 5290 100
670 20250415 092400 28568140 5290 5290 5290 5290 80
671 20250415 092300 28144940 5270 5270 5270 5270 385
672 20250415 092200 26115990 5260 5250 5260 5250 1594
673 20250415 092100 17745690 5250 5250 5250 5240 105
674 20250415 092000 17194800 5250 5250 5250 5250 28
675 20250415 091900 17047800 5250 5250 5250 5250 0
676 20250415 091800 17047800 5250 5240 5250 5240 1405
677 20250415 091700 9682190 5240 5210 5240 5200 558
678 20250415 091600 6773900 5210 5210 5210 5210 0
679 20250415 091500 6773900 5210 5210 5210 5210 0
680 20250415 091400 6773900 5210 5210 5210 5210 0
681 20250415 091300 6773900 5210 5210 5210 5210 0
682 20250415 091200 6773900 5210 5210 5210 5210 127
683 20250415 091100 6112230 5235 5235 5235 5235 50
684 20250415 091000 5850480 5220 5220 5220 5220 0
685 20250415 090900 5850480 5220 5220 5220 5220 40
686 20250415 090800 5641680 5220 5220 5220 5220 149
687 20250415 090700 4863900 5210 5210 5210 5210 163
688 20250415 090600 4014670 5210 5210 5210 5210 0
689 20250415 090500 4014670 5210 5220 5220 5210 559
690 20250415 090400 1096770 5220 5210 5220 5210 25
691 20250415 090300 966470 5240 5240 5240 5240 0
692 20250415 090200 966470 5240 5240 5240 5240 100
693 20250415 090100 442470 5270 5270 5270 5270 0
694 20250415 090000 442470 5270 5280 5280 5200 84