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

Update 2025-04-29 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
006650/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183200,2003669050,86300,86300,86300,86300,332
20250429,183100,2003669050,86300,86300,86300,86300,0
20250429,183000,2003669050,86300,86300,86300,86300,0
20250429,182900,2003669050,86300,86300,86300,86300,0
20250429,182800,2003669050,86300,86300,86300,86300,0
20250429,182700,2003669050,86300,86300,86300,86300,0
20250429,182600,2003669050,86300,86300,86300,86300,0
20250429,182500,2003669050,86300,86300,86300,86300,0
20250429,182400,2003669050,86300,86300,86300,86300,0
20250429,182300,2003669050,86300,86300,86300,86300,0
20250429,182200,2003669050,86300,86300,86300,86300,0
20250429,182100,2003669050,86300,86300,86300,86300,0
20250429,182000,2003669050,86300,86300,86300,86300,0
20250429,181900,2003669050,86300,86300,86300,86300,0
20250429,181800,2003669050,86300,86300,86300,86300,0
20250429,181700,2003669050,86300,86300,86300,86300,0
20250429,181600,2003669050,86300,86300,86300,86300,0
20250429,181500,2003669050,86300,86300,86300,86300,0
20250429,181400,2003669050,86300,86300,86300,86300,0
20250429,181300,2003669050,86300,86300,86300,86300,0
20250429,181200,2003669050,86300,86300,86300,86300,0
20250429,181100,2003669050,86300,86300,86300,86300,0
20250429,181000,2003669050,86300,86300,86300,86300,0
20250429,180900,2003669050,86300,86300,86300,86300,0
20250429,180800,2003669050,86300,86300,86300,86300,0
20250429,180700,2003669050,86300,86300,86300,86300,0
20250429,180600,2003669050,86300,86300,86300,86300,0
20250429,180500,2003669050,86300,86300,86300,86300,0
20250429,180400,2003669050,86300,86300,86300,86300,0
20250429,180300,2003669050,86300,86300,86300,86300,0
20250429,180200,2003669050,86300,86300,86300,86300,332
20250429,180100,2003669050,86300,86300,86300,86300,0
20250429,180000,2003669050,86300,86300,86300,86300,0
20250429,175900,2003669050,86300,86300,86300,86300,0
20250429,175800,2003669050,86300,86300,86300,86300,0
20250429,175700,2003669050,86300,86300,86300,86300,0
20250429,175600,2003669050,86300,86300,86300,86300,0
20250429,175500,2003669050,86300,86300,86300,86300,0
20250429,175400,2003669050,86300,86300,86300,86300,0
20250429,175300,2003669050,86300,86300,86300,86300,0
20250429,175200,2003669050,86300,86300,86300,86300,0
20250429,175100,2003669050,86300,86300,86300,86300,0
20250429,175000,2003669050,86300,86300,86300,86300,0
20250429,174900,2003669050,86300,86300,86300,86300,0
20250429,174800,2003669050,86300,86300,86300,86300,0
20250429,174700,2003669050,86300,86300,86300,86300,0
20250429,174600,2003669050,86300,86300,86300,86300,0
20250429,174500,2003669050,86300,86300,86300,86300,0
20250429,174400,2003669050,86300,86300,86300,86300,0
20250429,174300,2003669050,86300,86300,86300,86300,0
20250429,174200,2003669050,86300,86300,86300,86300,0
20250429,174100,2003669050,86300,86300,86300,86300,0
20250429,174000,2003669050,86300,86300,86300,86300,0
20250429,173900,2003669050,86300,86300,86300,86300,0
20250429,173800,2003669050,86300,86300,86300,86300,0
20250429,173700,2003669050,86300,86300,86300,86300,0
20250429,173600,2003669050,86300,86300,86300,86300,0
20250429,173500,2003669050,86300,86300,86300,86300,0
20250429,173400,2003669050,86300,86300,86300,86300,0
20250429,173300,2003669050,86300,86300,86300,86300,0
20250429,173200,2003669050,86300,86300,86300,86300,332
20250429,173100,2003669050,86300,86300,86300,86300,0
20250429,173000,2003669050,86300,86300,86300,86300,0
20250429,172900,2003669050,86300,86300,86300,86300,0
20250429,172800,2003669050,86300,86300,86300,86300,0
20250429,172700,2003669050,86300,86300,86300,86300,0
20250429,172600,2003669050,86300,86300,86300,86300,0
20250429,172500,2003669050,86300,86300,86300,86300,0
20250429,172400,2003669050,86300,86300,86300,86300,0
20250429,172300,2003669050,86300,86300,86300,86300,0
20250429,172200,2003669050,86300,86300,86300,86300,0
20250429,172100,2003669050,86300,86300,86300,86300,0
20250429,172000,2003669050,86300,86300,86300,86300,0
20250429,171900,2003669050,86300,86300,86300,86300,0
20250429,171800,2003669050,86300,86300,86300,86300,0
20250429,171700,2003669050,86300,86300,86300,86300,0
20250429,171600,2003669050,86300,86300,86300,86300,0
20250429,171500,2003669050,86300,86300,86300,86300,0
20250429,171400,2003669050,86300,86300,86300,86300,0
20250429,171300,2003669050,86300,86300,86300,86300,0
20250429,171200,2003669050,86300,86300,86300,86300,0
20250429,171100,2003669050,86300,86300,86300,86300,0
20250429,171000,2003669050,86300,86300,86300,86300,0
20250429,170900,2003669050,86300,86300,86300,86300,0
20250429,170800,2003669050,86300,86300,86300,86300,0
20250429,170700,2003669050,86300,86300,86300,86300,0
20250429,170600,2003669050,86300,86300,86300,86300,0
20250429,170500,2003669050,86300,86300,86300,86300,0
20250429,170400,2003669050,86300,86300,86300,86300,0
20250429,170300,2003669050,86300,86300,86300,86300,0
20250429,170200,2003669050,86300,86300,86300,86300,332
20250429,170100,2003669050,86300,86300,86300,86300,0
20250429,170000,2003669050,86300,86300,86300,86300,0
20250429,165900,2003669050,86300,86300,86300,86300,0
20250429,165800,2003669050,86300,86300,86300,86300,0
20250429,165700,2003669050,86300,86300,86300,86300,0
20250429,165600,2003669050,86300,86300,86300,86300,0
20250429,165500,2003669050,86300,86300,86300,86300,0
20250429,165400,2003669050,86300,86300,86300,86300,0
20250429,165300,2003669050,86300,86300,86300,86300,0
20250429,165200,2003669050,86300,86300,86300,86300,0
20250429,165100,2003669050,86300,86300,86300,86300,0
20250429,165000,2003669050,86300,86300,86300,86300,0
20250429,164900,2003669050,86300,86300,86300,86300,0
20250429,164800,2003669050,86300,86300,86300,86300,0
20250429,164700,2003669050,86300,86300,86300,86300,0
20250429,164600,2003669050,86300,86300,86300,86300,0
20250429,164500,2003669050,86300,86300,86300,86300,0
20250429,164400,2003669050,86300,86300,86300,86300,0
20250429,164300,2003669050,86300,86300,86300,86300,0
20250429,164200,2003669050,86300,86300,86300,86300,0
20250429,164100,2003669050,86300,86300,86300,86300,0
20250429,164000,2003669050,86300,86300,86300,86300,0
20250429,163900,2003669050,86300,86300,86300,86300,0
20250429,163800,2003669050,86300,86300,86300,86300,0
20250429,163700,2003669050,86300,86300,86300,86300,0
20250429,163600,2003669050,86300,86300,86300,86300,0
20250429,163500,2003669050,86300,86300,86300,86300,0
20250429,163400,2003669050,86300,86300,86300,86300,0
20250429,163300,2003669050,86300,86300,86300,86300,0
20250429,163200,2003669050,86300,86300,86300,86300,332
20250429,163100,2003669050,86300,86300,86300,86300,0
20250429,163000,2003669050,86300,86300,86300,86300,0
20250429,162900,2003669050,86300,86300,86300,86300,0
20250429,162800,2003669050,86300,86300,86300,86300,0
20250429,162700,2003669050,86300,86300,86300,86300,0
20250429,162600,2003669050,86300,86300,86300,86300,0
20250429,162500,2003669050,86300,86300,86300,86300,0
20250429,162400,2003669050,86300,86300,86300,86300,0
20250429,162300,2003669050,86300,86300,86300,86300,0
20250429,162200,2003669050,86300,86300,86300,86300,0
20250429,162100,2003669050,86300,86300,86300,86300,0
20250429,162000,2003669050,86300,86300,86300,86300,0
20250429,161900,2003669050,86300,86300,86300,86300,0
20250429,161800,2003669050,86300,86300,86300,86300,0
20250429,161700,2003669050,86300,86300,86300,86300,0
20250429,161600,2003669050,86300,86300,86300,86300,0
20250429,161500,2003669050,86300,86300,86300,86300,0
20250429,161400,2003669050,86300,86300,86300,86300,0
20250429,161300,2003669050,86300,86300,86300,86300,0
20250429,161200,2003669050,86300,86300,86300,86300,0
20250429,161100,2003669050,86300,86300,86300,86300,0
20250429,161000,2003669050,86300,86300,86300,86300,0
20250429,160900,2003669050,86300,86300,86300,86300,0
20250429,160800,2003669050,86300,86300,86300,86300,0
20250429,160700,2003669050,86300,86300,86300,86300,0
20250429,160600,2003669050,86300,86300,86300,86300,0
20250429,160500,2003669050,86300,86300,86300,86300,0
20250429,160400,2003669050,86300,86300,86300,86300,0
20250429,160300,2003669050,86300,86300,86300,86300,0
20250429,160200,2003669050,86300,86300,86300,86300,332
20250429,160100,2003669050,86300,86300,86300,86300,0
20250429,160000,2003669050,86300,86300,86300,86300,0
20250429,155900,2003669050,86300,86300,86300,86300,0
20250429,155800,2003669050,86300,86300,86300,86300,0
20250429,155700,2003669050,86300,86300,86300,86300,0
20250429,155600,2003669050,86300,86300,86300,86300,0
20250429,155500,2003669050,86300,86300,86300,86300,0
20250429,155400,2003669050,86300,86300,86300,86300,0
20250429,155300,2003669050,86300,86300,86300,86300,0
20250429,155200,2003669050,86300,86300,86300,86300,0
20250429,155100,2003669050,86300,86300,86300,86300,0
20250429,155000,2003669050,86300,86300,86300,86300,0
20250429,154900,2003669050,86300,86300,86300,86300,0
20250429,154800,2003669050,86300,86300,86300,86300,0
20250429,154700,2003669050,86300,86300,86300,86300,0
20250429,154600,2003669050,86300,86300,86300,86300,0
20250429,154500,2003669050,86300,86300,86300,86300,0
20250429,154400,2003669050,86300,86300,86300,86300,0
20250429,154300,2003669050,86300,86300,86300,86300,0
20250429,154200,2003669050,86300,86300,86300,86300,0
20250429,154100,2003669050,86300,86300,86300,86300,0
20250429,154000,2003669050,86300,86300,86300,86300,0
20250429,153900,2003669050,86300,86300,86300,86300,0
20250429,153800,2003669050,86300,86300,86300,86300,0
20250429,153700,2003669050,86300,86300,86300,86300,0
20250429,153600,2003669050,86300,86300,86300,86300,0
20250429,153500,2003669050,86300,86300,86300,86300,0
20250429,153400,2003669050,86300,86300,86300,86300,0
20250429,153300,2003669050,86300,86300,86300,86300,0
20250429,153200,2003669050,86300,86300,86300,86300,332
20250429,153100,2003669050,86300,86300,86300,86300,0
20250429,153000,2003669050,86300,86300,86300,86300,332
20250429,152900,1975017450,86100,86100,86100,86100,0
20250429,152800,1975017450,86100,86100,86100,86100,0
20250429,152700,1975017450,86100,86100,86100,86100,0
20250429,152600,1975017450,86100,86100,86100,86100,0
20250429,152500,1975017450,86100,86100,86100,86100,0
20250429,152400,1975017450,86100,86100,86100,86100,0
20250429,152300,1975017450,86100,86100,86100,86100,0
20250429,152200,1975017450,86100,86100,86100,86100,0
20250429,152100,1975017450,86100,86100,86100,86100,0
20250429,152000,1975017450,86100,86100,86100,86100,0
20250429,151900,1975017450,86100,86300,86300,86000,25
20250429,151800,1972861050,86200,86200,86200,86200,47
20250429,151700,1968809650,86200,86200,86200,86200,2
20250429,151600,1968637250,86000,86000,86000,86000,3
20250429,151500,1968379250,86200,86100,86200,85900,347
20250429,151400,1938514050,86100,86100,86100,86000,14
20250429,151300,1937308750,86100,86100,86100,86100,7
20250429,151200,1936706050,86100,86100,86100,86100,22
20250429,151100,1934811850,86100,86100,86100,86100,31
20250429,151000,1932142750,86100,86000,86100,85900,160
20250429,150900,1918383050,85900,85900,86000,85900,109
20250429,150800,1909019450,85900,85900,85900,85900,4
20250429,150700,1908675850,85900,86000,86000,85900,164
20250429,150600,1894587750,85900,85900,85900,85900,64
20250429,150500,1889090150,85900,86000,86000,85800,88
20250429,150400,1881537450,86000,85900,86000,85900,50
20250429,150300,1877242250,86000,85900,86000,85900,26
20250429,150200,1875008750,85900,85900,86000,85900,54
20250429,150100,1870369950,86000,85900,86000,85900,10
20250429,150000,1869510750,85900,85950,86000,85800,91
20250429,145900,1861699100,86000,85900,86000,85900,39
20250429,145800,1858348800,85800,85800,85800,85800,2
20250429,145700,1858177200,85900,85900,85900,85900,7
20250429,145600,1857575900,85900,85900,85900,85800,4
20250429,145500,1857232500,85900,85900,86000,85700,248
20250429,145400,1835936100,86000,86000,86000,86000,4
20250429,145300,1835592100,86000,86000,86000,86000,0
20250429,145200,1835592100,86000,85900,86000,85900,11
20250429,145100,1834646200,85900,85900,85900,85900,132
20250429,145000,1823307400,85900,85800,85900,85800,89
20250429,144900,1815670900,85900,85900,85900,85800,8
20250429,144800,1814983900,85900,85900,85900,85800,14
20250429,144700,1813781500,85900,85900,85900,85900,140
20250429,144600,1801755500,86000,86000,86000,86000,3
20250429,144500,1801497500,86000,85900,86000,85800,83
20250429,144400,1794369700,86000,86000,86000,85900,20
20250429,144300,1792650100,85900,86000,86000,85900,6
20250429,144200,1792134400,86000,85900,86000,85900,5
20250429,144100,1791704800,85900,86000,86000,85900,12
20250429,144000,1790673800,86000,85900,86000,85900,93
20250429,143900,1782684800,86000,86000,86000,86000,3
20250429,143800,1782426800,86000,86000,86000,86000,1
20250429,143700,1782340800,86000,86000,86000,85900,4
20250429,143600,1781997000,86000,86000,86000,86000,3
20250429,143500,1781739000,86000,85900,86000,85900,88
20250429,143400,1774179400,86000,86000,86000,86000,3
20250429,143300,1773921400,86000,86000,86100,86000,22
20250429,143200,1772029300,86000,86000,86000,86000,3
20250429,143100,1771771300,86000,85900,86000,85900,105
20250429,143000,1762751600,85800,86000,86000,85800,90
20250429,142900,1755023900,86100,85900,86100,85900,15
20250429,142800,1753733800,86000,85900,86000,85900,7
20250429,142700,1753132100,86000,86000,86000,85900,6
20250429,142600,1752616200,86100,86000,86100,86000,4
20250429,142500,1752271900,86000,86000,86000,85900,95
20250429,142400,1744110300,86100,86000,86100,85900,17
20250429,142300,1742648500,86000,86000,86000,85900,7
20250429,142200,1742046600,85900,85900,86000,85900,5
20250429,142100,1741617000,85900,86100,86100,85900,11
20250429,142000,1740671000,86000,85900,86100,85900,117
20250429,141900,1730617700,86000,85900,86000,85900,8
20250429,141800,1729930000,85900,86000,86000,85900,12
20250429,141700,1728898100,86100,86000,86100,86000,20
20250429,141600,1727176800,86100,86000,86100,86000,22
20250429,141500,1725284100,86000,86200,86200,86000,107
20250429,141400,1716081100,86100,86100,86200,86100,19
20250429,141300,1714445000,86100,86100,86200,86100,24
20250429,141200,1712378200,86200,86100,86200,86100,22
20250429,141100,1710483700,86200,86200,86200,86200,11
20250429,141000,1709535500,86200,86000,86300,85900,135
20250429,140900,1697929500,86000,86000,86000,85900,102
20250429,140800,1689157600,86000,86000,86000,85900,10
20250429,140700,1688297700,86000,86000,86000,85900,8
20250429,140600,1687610300,85900,86000,86000,85900,6
20250429,140500,1687094700,86000,86000,86000,85900,100
20250429,140400,1678503200,86000,86000,86100,86000,140
20250429,140300,1666463000,86100,86000,86100,86000,6
20250429,140200,1665946600,86000,86000,86000,86000,5
20250429,140100,1665516600,86100,86100,86100,86100,4
20250429,140000,1665172200,86100,86200,86200,86100,242
20250429,135900,1644335000,86300,86200,86300,86200,43
20250429,135800,1640628200,86100,86100,86200,86100,28
20250429,135700,1638216000,86200,86200,86200,86100,5
20250429,135600,1637785200,86200,86100,86200,86100,9
20250429,135500,1637009700,86200,86100,86200,86100,102
20250429,135400,1628226300,86200,86200,86200,86100,9
20250429,135300,1627450900,86100,86200,86200,86100,11
20250429,135200,1626503200,86100,86100,86200,86100,10
20250429,135100,1625641600,86100,86100,86200,86100,12
20250429,135000,1624608100,86200,86200,86200,86100,108
20250429,134900,1615305500,86300,86200,86300,86200,17
20250429,134800,1613839900,86300,86300,86300,86200,8
20250429,134700,1613149800,86200,86200,86300,86100,12
20250429,134600,1612115400,86200,86200,86300,86200,6
20250429,134500,1611598000,86100,86200,86300,86100,164
20250429,134400,1597470100,86100,86200,86200,86100,46
20250429,134300,1593505000,86200,86300,86300,86200,12
20250429,134200,1592470400,86300,86200,86300,86200,10
20250429,134100,1591608100,86300,86200,86300,86200,6
20250429,134000,1591090800,86300,86300,86300,86100,146
20250429,133900,1578505900,86200,86400,86400,86200,57
20250429,133800,1573586800,86300,86300,86300,86300,9
20250429,133700,1572810100,86400,86300,86400,86300,5
20250429,133600,1572378300,86400,86300,86400,86200,33
20250429,133500,1569530400,86400,86200,86400,86100,264
20250429,133400,1546758600,86200,86300,86300,86200,2
20250429,133300,1546586100,86300,86200,86300,86100,10
20250429,133200,1545724100,86200,86100,86200,86000,55
20250429,133100,1540984300,86100,86000,86100,86000,6
20250429,133000,1540467900,86000,86200,86200,86000,105
20250429,132900,1531427700,86100,86200,86200,86100,8
20250429,132800,1530738300,86200,86200,86300,86200,18
20250429,132700,1529186600,86200,86000,86300,86000,57
20250429,132600,1524274400,86000,86100,86200,86000,6
20250429,132500,1523757700,86000,86100,86100,85900,102
20250429,132400,1514985400,86100,86100,86100,86000,10
20250429,132300,1514124500,86000,86000,86100,86000,14
20250429,132200,1512920200,85900,86000,86000,85900,11
20250429,132100,1511974400,86000,85900,86000,85900,3
20250429,132000,1511716500,86000,86100,86100,85900,117
20250429,131900,1501658900,86100,86000,86100,86000,7
20250429,131800,1501056800,86000,86100,86100,86000,6
20250429,131700,1500540500,86100,86000,86100,86000,14
20250429,131600,1499336200,86000,86000,86100,86000,11
20250429,131500,1498390000,86000,86100,86100,86000,94
20250429,131400,1490305450,86100,86100,86100,86100,2
20250429,131300,1490133250,86100,86000,86100,86000,83
20250429,131200,1482994950,86000,86000,86000,86000,12
20250429,131100,1481962950,86000,86000,86000,85900,16
20250429,131000,1480588350,86000,86000,86100,85900,179
20250429,130900,1465192550,86100,86100,86100,86100,5
20250429,130800,1464762050,86100,86100,86100,86100,3
20250429,130700,1464503750,86100,86100,86100,86000,64
20250429,130600,1458999150,86100,86100,86100,86100,2
20250429,130500,1458826950,86200,86200,86200,86100,224
20250429,130400,1439537150,86300,86200,86300,86200,69
20250429,130300,1433588850,86200,86200,86200,86200,3
20250429,130200,1433330250,86200,86100,86200,86100,8
20250429,130100,1432641150,86200,86200,86200,86200,2
20250429,130000,1432468750,86200,86200,86200,86000,55
20250429,125900,1427733050,86100,86100,86200,86100,10
20250429,125800,1426871450,86200,86100,86200,86100,3
20250429,125700,1426612950,86200,86100,86200,86100,6
20250429,125600,1426096150,86200,86200,86200,86100,8
20250429,125500,1425406850,86200,86200,86200,86100,35
20250429,125400,1422393050,86100,86200,86200,86100,3
20250429,125300,1422134550,86200,86200,86200,86100,6
20250429,125200,1421617650,86200,86100,86200,86100,24
20250429,125100,1419551050,86100,86000,86100,86000,3
20250429,125000,1419292850,86100,86000,86100,86000,38
20250429,124900,1416024550,86000,86100,86100,86000,3
20250429,124800,1415766350,86100,86000,86100,86000,49
20250429,124700,1411547550,86100,86100,86100,86100,1
20250429,124600,1411461450,86100,86100,86200,86000,6
20250429,124500,1410944950,86100,86100,86200,86000,60
20250429,124400,1405781850,86100,86100,86200,86000,5
20250429,124300,1405351250,86100,86100,86100,86100,10
20250429,124200,1404490250,86100,86100,86200,86100,76
20250429,124100,1397940050,86100,86100,86100,86100,3
20250429,124000,1397681750,86100,86100,86200,86000,54
20250429,123900,1393035650,86100,86100,86200,86100,13
20250429,123800,1391916250,86100,86200,86200,86100,31
20250429,123700,1389246550,86200,86100,86200,86100,23
20250429,123600,1387264850,86100,86100,86200,86100,7
20250429,123500,1386661750,86200,86200,86200,86100,61
20250429,123400,1381406650,86200,86200,86200,86100,3
20250429,123300,1381148150,86200,86200,86200,86100,50
20250429,123200,1376838550,86100,86200,86200,86100,15
20250429,123100,1375545650,86200,86100,86200,86100,25
20250429,123000,1373392350,86200,86100,86200,86100,80
20250429,122900,1366499150,86200,86300,86300,86200,206
20250429,122800,1348741650,86300,86300,86300,86300,6
20250429,122700,1348223850,86300,86300,86300,86200,7
20250429,122600,1347620050,86300,86300,86300,86300,2
20250429,122500,1347447450,86300,86400,86500,86200,38
20250429,122400,1344168450,86400,86400,86400,86300,23
20250429,122300,1342181350,86300,86400,86400,86300,9
20250429,122200,1341403950,86400,86400,86400,86300,28
20250429,122100,1338987050,86400,86400,86400,86300,4
20250429,122000,1338641650,86400,86300,86400,86300,45
20250429,121900,1334757750,86300,86300,86400,86300,12
20250429,121800,1333721450,86400,86300,86400,86300,13
20250429,121700,1332599250,86400,86300,86400,86300,4
20250429,121600,1332253850,86400,86400,86400,86400,5
20250429,121500,1331821850,86400,86400,86400,86300,68
20250429,121400,1325952750,86400,86400,86400,86300,204
20250429,121300,1308333450,86500,86500,86500,86500,4
20250429,121200,1307987450,86600,86600,86600,86500,31
20250429,121100,1305305450,86600,86700,86700,86600,3
20250429,121000,1305045550,86600,86600,86700,86400,62
20250429,120900,1299684550,86600,86500,86600,86500,5
20250429,120800,1299251650,86500,86700,86700,86500,7
20250429,120700,1298645150,86600,86400,86600,86400,25
20250429,120600,1296482350,86500,86500,86500,86500,3
20250429,120500,1296222850,86500,86400,86500,86400,41
20250429,120400,1292679750,86500,86400,86500,86400,5
20250429,120300,1292247450,86400,86500,86500,86400,37
20250429,120200,1289047050,86500,86400,86500,86400,151
20250429,120100,1276000050,86500,86500,86500,86500,8
20250429,120000,1275308050,86400,86700,86900,86400,189
20250429,115900,1258951850,86800,86800,86800,86700,16
20250429,115800,1257563650,86800,86800,86800,86700,62
20250429,115700,1252182450,86800,86700,86800,86700,22
20250429,115600,1250273650,86800,86800,86800,86700,15
20250429,115500,1248971950,86700,86600,86700,86500,43
20250429,115400,1245249950,86700,86700,86700,86600,11
20250429,115300,1244296450,86700,86800,86800,86700,15
20250429,115200,1242995250,86800,86800,86800,86700,9
20250429,115100,1242214450,86700,86700,86700,86600,16
20250429,115000,1240827650,86700,86600,86700,86400,63
20250429,114900,1235373450,86700,86700,86700,86700,7
20250429,114800,1234766550,86700,86700,86700,86600,14
20250429,114700,1233552850,86700,86700,86700,86600,9
20250429,114600,1232772750,86600,86600,86600,86500,13
20250429,114500,1231647050,86500,86700,86700,86500,53
20250429,114400,1227057750,86700,86600,86700,86600,17
20250429,114300,1225584850,86700,86600,86700,86600,12
20250429,114200,1224544950,86700,86600,86700,86500,151
20250429,114100,1211469650,86600,86600,86600,86500,14
20250429,114000,1210257550,86600,86700,86700,86500,53
20250429,113900,1205668950,86600,86700,86700,86600,13
20250429,113800,1204542250,86700,86700,86700,86600,14
20250429,113700,1203328550,86600,86700,86700,86600,16
20250429,113600,1201942150,86700,86700,86700,86600,7
20250429,113500,1201335350,86700,86600,86700,86500,58
20250429,113400,1196314650,86700,86700,86700,86600,74
20250429,113300,1189899150,86800,86700,86800,86700,11
20250429,113200,1188944450,86800,86600,86800,86600,131
20250429,113100,1177590350,86600,86500,86600,86500,14
20250429,113000,1176378250,86600,86600,86700,86500,52
20250429,112900,1171875450,86600,86700,86700,86600,9
20250429,112800,1171095650,86700,86600,86700,86600,18
20250429,112700,1169535550,86700,86700,86700,86700,9
20250429,112600,1168755250,86700,86600,86700,86500,91
20250429,112500,1160874450,86600,86500,86600,86400,46
20250429,112400,1156896550,86500,86500,86600,86500,29
20250429,112300,1154386750,86600,86600,86600,86600,6
20250429,112200,1153867150,86400,86400,86600,86400,126
20250429,112100,1142975450,86400,86400,86600,86400,45
20250429,112000,1139083150,86400,86500,86500,86300,45
20250429,111900,1135196950,86500,86500,86500,86400,8
20250429,111800,1134505050,86400,86400,86500,86400,15
20250429,111700,1133208850,86400,86500,86500,86400,16
20250429,111600,1131825850,86500,86400,86500,86300,18
20250429,111500,1130270050,86400,86400,86500,86300,45
20250429,111400,1126383950,86400,86500,86500,86400,5
20250429,111300,1125951750,86500,86400,86500,86300,19
20250429,111200,1124309950,86500,86450,86500,86400,118
20250429,111100,1114113400,86500,86500,86500,86400,13
20250429,111000,1112989200,86500,86400,86500,86300,100
20250429,110900,1104349000,86400,86400,86400,86300,11
20250429,110800,1103398700,86400,86400,86400,86300,9
20250429,110700,1102621300,86400,86500,86500,86300,61
20250429,110600,1097349900,86400,86500,86500,86400,13
20250429,110500,1096226000,86400,86400,86400,86200,50
20250429,110400,1091910200,86400,86500,86500,86400,15
20250429,110300,1090613400,86400,86400,86500,86400,20
20250429,110200,1088885100,86400,86400,86500,86400,14
20250429,110100,1087674900,86500,86300,86600,86300,48
20250429,110000,1083529600,86300,86200,86300,86100,50
20250429,105900,1079223100,86200,86000,86200,86000,16
20250429,105800,1077845500,86000,86300,86300,86000,169
20250429,105700,1063290600,86200,86200,86300,86100,129
20250429,105600,1052159200,86200,86300,86300,86200,41
20250429,105500,1048623900,86200,86200,86200,86000,133
20250429,105400,1037171800,86200,86300,86400,86200,35
20250429,105300,1034150300,86400,86200,86500,86200,48
20250429,105200,1030005200,86200,86300,86400,86000,99
20250429,105100,1021469000,86300,86300,86500,86300,40
20250429,105000,1018013200,86400,86400,86500,86300,61
20250429,104900,1012747300,86400,86400,86700,86400,27
20250429,104800,1010414200,86600,86500,86600,86400,57
20250429,104700,1005480400,86500,86500,86600,86500,38
20250429,104600,1002192900,86500,86200,86500,86200,132
20250429,104500,990783400,86200,86300,86400,86200,60
20250429,104400,985609200,86400,86400,86400,86300,10
20250429,104300,984745400,86300,86300,86400,86300,125
20250429,104200,973957300,86100,86100,86300,86100,49
20250429,104100,969737800,86200,86200,86300,86100,80
20250429,104000,962842500,86200,86200,86200,86000,55
20250429,103900,958108000,86100,86100,86200,86100,10
20250429,103800,957246400,86100,86200,86200,86100,16
20250429,103700,955868200,86100,86000,86200,86000,45
20250429,103600,951993500,86000,86200,86200,86000,15
20250429,103500,950701100,86000,86300,86300,85900,58
20250429,103400,945710300,86200,86200,86300,86200,55
20250429,103300,940969200,86300,86200,86300,86200,18
20250429,103200,939416500,86200,86200,86300,86200,15
20250429,103100,938122700,86200,86300,86300,86200,16
20250429,103000,936742700,86400,86400,86400,86200,47
20250429,102900,932686300,86500,86300,86600,86300,19
20250429,102800,931044800,86400,86500,86500,86400,15
20250429,102700,929747500,86500,86400,86600,86400,8
20250429,102600,929055600,86400,86600,86700,86400,10
20250429,102500,928190300,86500,86300,86500,86100,143
20250429,102400,915852000,86300,86100,86300,86100,135
20250429,102300,904218400,86100,86000,86100,85900,85
20250429,102200,896908300,85900,86000,86100,85900,18
20250429,102100,895360200,86100,85900,86100,85900,8
20250429,102000,894672100,86100,86100,86200,86100,86
20250429,101900,887266200,86100,86000,86200,85900,144
20250429,101800,874872200,86000,85900,86100,85900,13
20250429,101700,873754500,85900,85900,86000,85900,26
20250429,101600,871520600,86000,85900,86100,85900,14
20250429,101500,870317100,85900,85900,86100,85800,45
20250429,101400,866454600,85900,85900,86000,85900,24
20250429,101300,864391800,85900,86000,86200,85900,7
20250429,101200,863790000,86000,86100,86100,85900,37
20250429,101100,860607900,86100,85900,86100,85800,82
20250429,101000,853561800,85800,85900,85900,85700,164
20250429,100900,839499700,85800,85900,85900,85700,29
20250429,100800,837012700,85900,85800,85900,85700,10
20250429,100700,836155100,85700,85800,85900,85700,8
20250429,100600,835468700,85600,85700,85800,85600,50
20250429,100500,831183000,85800,85600,85800,85600,41
20250429,100400,827672500,85700,85600,85700,85600,5
20250429,100300,827244100,85700,85600,85700,85600,7
20250429,100200,826644300,85600,85700,85700,85600,5
20250429,100100,826216100,85700,85400,85700,85400,3
20250429,100000,825959500,85400,85700,85700,85400,53
20250429,095900,821430500,85600,85700,85700,85600,2
20250429,095800,821259200,85800,85800,85800,85800,0
20250429,095700,821259200,85800,85800,85800,85700,6
20250429,095600,820744500,85800,85600,85800,85500,6
20250429,095500,820230900,85700,85700,85700,85500,15
20250429,095400,818947800,85600,85600,85600,85600,8
20250429,095300,818263000,85500,85600,85600,85500,20
20250429,095200,816552900,85400,85500,85800,85400,59
20250429,095100,811505600,85400,85400,85500,85400,12
20250429,095000,810480700,85400,85500,85500,85300,15
20250429,094900,809200600,85300,85300,85400,85200,67
20250429,094800,803480400,85300,85200,85300,85200,12
20250429,094700,802457900,85200,85200,85300,85200,179
20250429,094600,787189900,85200,85200,85300,85200,15
20250429,094500,785911700,85200,85200,85200,85200,38
20250429,094400,782674100,85200,85100,85200,85100,87
20250429,094300,775262400,85100,85100,85300,85100,34
20250429,094200,772366900,85100,85200,85300,85100,67
20250429,094100,766659400,85300,85400,85500,85200,643
20250429,094000,711828700,85400,85600,85600,85300,221
20250429,093900,692958300,85400,85400,85500,85400,19
20250429,093800,691335600,85400,85400,85400,85400,15
20250429,093700,690054600,85400,85500,85600,85400,24
20250429,093600,688002600,85500,85500,85500,85400,50
20250429,093500,683727800,85500,85600,85600,85500,71
20250429,093400,677656300,85500,85600,85600,85500,31
20250429,093300,675003100,85600,85600,85700,85600,104
20250429,093200,666095700,85500,85400,85500,85400,158
20250429,093100,652592400,85400,85300,85500,85300,20
20250429,093000,650884400,85300,85300,85500,85300,27
20250429,092900,648580500,85300,85400,85500,85300,209
20250429,092800,630731200,85400,85500,85600,85400,105
20250429,092700,621753200,85500,85300,85500,85300,208
20250429,092600,603981600,85300,85500,85600,85300,643
20250429,092500,549064700,85500,85800,85800,85500,455
20250429,092400,510088100,85800,85800,85900,85800,92
20250429,092300,502189500,85800,85800,85800,85700,48
20250429,092200,498075100,85700,85600,85700,85600,121
20250429,092100,487711300,85600,85600,85600,85500,115
20250429,092000,477868400,85600,85900,85900,85400,1423
20250429,091900,355953700,85900,86000,86000,85900,90
20250429,091800,348221400,86000,86000,86100,86000,137
20250429,091700,336438500,85900,85900,86000,85800,309
20250429,091600,309910200,85800,86200,86200,85800,208
20250429,091500,292040800,85900,86100,86100,85900,119
20250429,091400,281803500,86000,86000,86000,86000,0
20250429,091300,281803500,86000,86100,86200,86000,133
20250429,091200,270357700,86100,86000,86100,86000,156
20250429,091100,256937500,86000,85800,86000,85800,106
20250429,091000,247840200,85900,86200,86200,85800,620
20250429,090900,194600700,86200,85900,86200,85900,102
20250429,090800,185825400,85900,86000,86100,85800,155
20250429,090700,172496700,86000,86000,86100,85800,294
20250429,090600,147233500,86000,86200,86200,85800,245
20250429,090500,126162900,86200,86300,86600,86000,535
20250429,090400,80086100,86700,86700,86700,86300,256
20250429,090300,57906600,86700,87500,87500,86600,200
20250429,090200,40521900,87500,87600,87600,87200,162
20250429,090100,26360900,87500,87400,87500,87200,100
20250429,090000,17631900,87400,87900,87900,87100,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183200 2003669050 86300 86300 86300 86300 332
3 20250429 183100 2003669050 86300 86300 86300 86300 0
4 20250429 183000 2003669050 86300 86300 86300 86300 0
5 20250429 182900 2003669050 86300 86300 86300 86300 0
6 20250429 182800 2003669050 86300 86300 86300 86300 0
7 20250429 182700 2003669050 86300 86300 86300 86300 0
8 20250429 182600 2003669050 86300 86300 86300 86300 0
9 20250429 182500 2003669050 86300 86300 86300 86300 0
10 20250429 182400 2003669050 86300 86300 86300 86300 0
11 20250429 182300 2003669050 86300 86300 86300 86300 0
12 20250429 182200 2003669050 86300 86300 86300 86300 0
13 20250429 182100 2003669050 86300 86300 86300 86300 0
14 20250429 182000 2003669050 86300 86300 86300 86300 0
15 20250429 181900 2003669050 86300 86300 86300 86300 0
16 20250429 181800 2003669050 86300 86300 86300 86300 0
17 20250429 181700 2003669050 86300 86300 86300 86300 0
18 20250429 181600 2003669050 86300 86300 86300 86300 0
19 20250429 181500 2003669050 86300 86300 86300 86300 0
20 20250429 181400 2003669050 86300 86300 86300 86300 0
21 20250429 181300 2003669050 86300 86300 86300 86300 0
22 20250429 181200 2003669050 86300 86300 86300 86300 0
23 20250429 181100 2003669050 86300 86300 86300 86300 0
24 20250429 181000 2003669050 86300 86300 86300 86300 0
25 20250429 180900 2003669050 86300 86300 86300 86300 0
26 20250429 180800 2003669050 86300 86300 86300 86300 0
27 20250429 180700 2003669050 86300 86300 86300 86300 0
28 20250429 180600 2003669050 86300 86300 86300 86300 0
29 20250429 180500 2003669050 86300 86300 86300 86300 0
30 20250429 180400 2003669050 86300 86300 86300 86300 0
31 20250429 180300 2003669050 86300 86300 86300 86300 0
32 20250429 180200 2003669050 86300 86300 86300 86300 332
33 20250429 180100 2003669050 86300 86300 86300 86300 0
34 20250429 180000 2003669050 86300 86300 86300 86300 0
35 20250429 175900 2003669050 86300 86300 86300 86300 0
36 20250429 175800 2003669050 86300 86300 86300 86300 0
37 20250429 175700 2003669050 86300 86300 86300 86300 0
38 20250429 175600 2003669050 86300 86300 86300 86300 0
39 20250429 175500 2003669050 86300 86300 86300 86300 0
40 20250429 175400 2003669050 86300 86300 86300 86300 0
41 20250429 175300 2003669050 86300 86300 86300 86300 0
42 20250429 175200 2003669050 86300 86300 86300 86300 0
43 20250429 175100 2003669050 86300 86300 86300 86300 0
44 20250429 175000 2003669050 86300 86300 86300 86300 0
45 20250429 174900 2003669050 86300 86300 86300 86300 0
46 20250429 174800 2003669050 86300 86300 86300 86300 0
47 20250429 174700 2003669050 86300 86300 86300 86300 0
48 20250429 174600 2003669050 86300 86300 86300 86300 0
49 20250429 174500 2003669050 86300 86300 86300 86300 0
50 20250429 174400 2003669050 86300 86300 86300 86300 0
51 20250429 174300 2003669050 86300 86300 86300 86300 0
52 20250429 174200 2003669050 86300 86300 86300 86300 0
53 20250429 174100 2003669050 86300 86300 86300 86300 0
54 20250429 174000 2003669050 86300 86300 86300 86300 0
55 20250429 173900 2003669050 86300 86300 86300 86300 0
56 20250429 173800 2003669050 86300 86300 86300 86300 0
57 20250429 173700 2003669050 86300 86300 86300 86300 0
58 20250429 173600 2003669050 86300 86300 86300 86300 0
59 20250429 173500 2003669050 86300 86300 86300 86300 0
60 20250429 173400 2003669050 86300 86300 86300 86300 0
61 20250429 173300 2003669050 86300 86300 86300 86300 0
62 20250429 173200 2003669050 86300 86300 86300 86300 332
63 20250429 173100 2003669050 86300 86300 86300 86300 0
64 20250429 173000 2003669050 86300 86300 86300 86300 0
65 20250429 172900 2003669050 86300 86300 86300 86300 0
66 20250429 172800 2003669050 86300 86300 86300 86300 0
67 20250429 172700 2003669050 86300 86300 86300 86300 0
68 20250429 172600 2003669050 86300 86300 86300 86300 0
69 20250429 172500 2003669050 86300 86300 86300 86300 0
70 20250429 172400 2003669050 86300 86300 86300 86300 0
71 20250429 172300 2003669050 86300 86300 86300 86300 0
72 20250429 172200 2003669050 86300 86300 86300 86300 0
73 20250429 172100 2003669050 86300 86300 86300 86300 0
74 20250429 172000 2003669050 86300 86300 86300 86300 0
75 20250429 171900 2003669050 86300 86300 86300 86300 0
76 20250429 171800 2003669050 86300 86300 86300 86300 0
77 20250429 171700 2003669050 86300 86300 86300 86300 0
78 20250429 171600 2003669050 86300 86300 86300 86300 0
79 20250429 171500 2003669050 86300 86300 86300 86300 0
80 20250429 171400 2003669050 86300 86300 86300 86300 0
81 20250429 171300 2003669050 86300 86300 86300 86300 0
82 20250429 171200 2003669050 86300 86300 86300 86300 0
83 20250429 171100 2003669050 86300 86300 86300 86300 0
84 20250429 171000 2003669050 86300 86300 86300 86300 0
85 20250429 170900 2003669050 86300 86300 86300 86300 0
86 20250429 170800 2003669050 86300 86300 86300 86300 0
87 20250429 170700 2003669050 86300 86300 86300 86300 0
88 20250429 170600 2003669050 86300 86300 86300 86300 0
89 20250429 170500 2003669050 86300 86300 86300 86300 0
90 20250429 170400 2003669050 86300 86300 86300 86300 0
91 20250429 170300 2003669050 86300 86300 86300 86300 0
92 20250429 170200 2003669050 86300 86300 86300 86300 332
93 20250429 170100 2003669050 86300 86300 86300 86300 0
94 20250429 170000 2003669050 86300 86300 86300 86300 0
95 20250429 165900 2003669050 86300 86300 86300 86300 0
96 20250429 165800 2003669050 86300 86300 86300 86300 0
97 20250429 165700 2003669050 86300 86300 86300 86300 0
98 20250429 165600 2003669050 86300 86300 86300 86300 0
99 20250429 165500 2003669050 86300 86300 86300 86300 0
100 20250429 165400 2003669050 86300 86300 86300 86300 0
101 20250429 165300 2003669050 86300 86300 86300 86300 0
102 20250429 165200 2003669050 86300 86300 86300 86300 0
103 20250429 165100 2003669050 86300 86300 86300 86300 0
104 20250429 165000 2003669050 86300 86300 86300 86300 0
105 20250429 164900 2003669050 86300 86300 86300 86300 0
106 20250429 164800 2003669050 86300 86300 86300 86300 0
107 20250429 164700 2003669050 86300 86300 86300 86300 0
108 20250429 164600 2003669050 86300 86300 86300 86300 0
109 20250429 164500 2003669050 86300 86300 86300 86300 0
110 20250429 164400 2003669050 86300 86300 86300 86300 0
111 20250429 164300 2003669050 86300 86300 86300 86300 0
112 20250429 164200 2003669050 86300 86300 86300 86300 0
113 20250429 164100 2003669050 86300 86300 86300 86300 0
114 20250429 164000 2003669050 86300 86300 86300 86300 0
115 20250429 163900 2003669050 86300 86300 86300 86300 0
116 20250429 163800 2003669050 86300 86300 86300 86300 0
117 20250429 163700 2003669050 86300 86300 86300 86300 0
118 20250429 163600 2003669050 86300 86300 86300 86300 0
119 20250429 163500 2003669050 86300 86300 86300 86300 0
120 20250429 163400 2003669050 86300 86300 86300 86300 0
121 20250429 163300 2003669050 86300 86300 86300 86300 0
122 20250429 163200 2003669050 86300 86300 86300 86300 332
123 20250429 163100 2003669050 86300 86300 86300 86300 0
124 20250429 163000 2003669050 86300 86300 86300 86300 0
125 20250429 162900 2003669050 86300 86300 86300 86300 0
126 20250429 162800 2003669050 86300 86300 86300 86300 0
127 20250429 162700 2003669050 86300 86300 86300 86300 0
128 20250429 162600 2003669050 86300 86300 86300 86300 0
129 20250429 162500 2003669050 86300 86300 86300 86300 0
130 20250429 162400 2003669050 86300 86300 86300 86300 0
131 20250429 162300 2003669050 86300 86300 86300 86300 0
132 20250429 162200 2003669050 86300 86300 86300 86300 0
133 20250429 162100 2003669050 86300 86300 86300 86300 0
134 20250429 162000 2003669050 86300 86300 86300 86300 0
135 20250429 161900 2003669050 86300 86300 86300 86300 0
136 20250429 161800 2003669050 86300 86300 86300 86300 0
137 20250429 161700 2003669050 86300 86300 86300 86300 0
138 20250429 161600 2003669050 86300 86300 86300 86300 0
139 20250429 161500 2003669050 86300 86300 86300 86300 0
140 20250429 161400 2003669050 86300 86300 86300 86300 0
141 20250429 161300 2003669050 86300 86300 86300 86300 0
142 20250429 161200 2003669050 86300 86300 86300 86300 0
143 20250429 161100 2003669050 86300 86300 86300 86300 0
144 20250429 161000 2003669050 86300 86300 86300 86300 0
145 20250429 160900 2003669050 86300 86300 86300 86300 0
146 20250429 160800 2003669050 86300 86300 86300 86300 0
147 20250429 160700 2003669050 86300 86300 86300 86300 0
148 20250429 160600 2003669050 86300 86300 86300 86300 0
149 20250429 160500 2003669050 86300 86300 86300 86300 0
150 20250429 160400 2003669050 86300 86300 86300 86300 0
151 20250429 160300 2003669050 86300 86300 86300 86300 0
152 20250429 160200 2003669050 86300 86300 86300 86300 332
153 20250429 160100 2003669050 86300 86300 86300 86300 0
154 20250429 160000 2003669050 86300 86300 86300 86300 0
155 20250429 155900 2003669050 86300 86300 86300 86300 0
156 20250429 155800 2003669050 86300 86300 86300 86300 0
157 20250429 155700 2003669050 86300 86300 86300 86300 0
158 20250429 155600 2003669050 86300 86300 86300 86300 0
159 20250429 155500 2003669050 86300 86300 86300 86300 0
160 20250429 155400 2003669050 86300 86300 86300 86300 0
161 20250429 155300 2003669050 86300 86300 86300 86300 0
162 20250429 155200 2003669050 86300 86300 86300 86300 0
163 20250429 155100 2003669050 86300 86300 86300 86300 0
164 20250429 155000 2003669050 86300 86300 86300 86300 0
165 20250429 154900 2003669050 86300 86300 86300 86300 0
166 20250429 154800 2003669050 86300 86300 86300 86300 0
167 20250429 154700 2003669050 86300 86300 86300 86300 0
168 20250429 154600 2003669050 86300 86300 86300 86300 0
169 20250429 154500 2003669050 86300 86300 86300 86300 0
170 20250429 154400 2003669050 86300 86300 86300 86300 0
171 20250429 154300 2003669050 86300 86300 86300 86300 0
172 20250429 154200 2003669050 86300 86300 86300 86300 0
173 20250429 154100 2003669050 86300 86300 86300 86300 0
174 20250429 154000 2003669050 86300 86300 86300 86300 0
175 20250429 153900 2003669050 86300 86300 86300 86300 0
176 20250429 153800 2003669050 86300 86300 86300 86300 0
177 20250429 153700 2003669050 86300 86300 86300 86300 0
178 20250429 153600 2003669050 86300 86300 86300 86300 0
179 20250429 153500 2003669050 86300 86300 86300 86300 0
180 20250429 153400 2003669050 86300 86300 86300 86300 0
181 20250429 153300 2003669050 86300 86300 86300 86300 0
182 20250429 153200 2003669050 86300 86300 86300 86300 332
183 20250429 153100 2003669050 86300 86300 86300 86300 0
184 20250429 153000 2003669050 86300 86300 86300 86300 332
185 20250429 152900 1975017450 86100 86100 86100 86100 0
186 20250429 152800 1975017450 86100 86100 86100 86100 0
187 20250429 152700 1975017450 86100 86100 86100 86100 0
188 20250429 152600 1975017450 86100 86100 86100 86100 0
189 20250429 152500 1975017450 86100 86100 86100 86100 0
190 20250429 152400 1975017450 86100 86100 86100 86100 0
191 20250429 152300 1975017450 86100 86100 86100 86100 0
192 20250429 152200 1975017450 86100 86100 86100 86100 0
193 20250429 152100 1975017450 86100 86100 86100 86100 0
194 20250429 152000 1975017450 86100 86100 86100 86100 0
195 20250429 151900 1975017450 86100 86300 86300 86000 25
196 20250429 151800 1972861050 86200 86200 86200 86200 47
197 20250429 151700 1968809650 86200 86200 86200 86200 2
198 20250429 151600 1968637250 86000 86000 86000 86000 3
199 20250429 151500 1968379250 86200 86100 86200 85900 347
200 20250429 151400 1938514050 86100 86100 86100 86000 14
201 20250429 151300 1937308750 86100 86100 86100 86100 7
202 20250429 151200 1936706050 86100 86100 86100 86100 22
203 20250429 151100 1934811850 86100 86100 86100 86100 31
204 20250429 151000 1932142750 86100 86000 86100 85900 160
205 20250429 150900 1918383050 85900 85900 86000 85900 109
206 20250429 150800 1909019450 85900 85900 85900 85900 4
207 20250429 150700 1908675850 85900 86000 86000 85900 164
208 20250429 150600 1894587750 85900 85900 85900 85900 64
209 20250429 150500 1889090150 85900 86000 86000 85800 88
210 20250429 150400 1881537450 86000 85900 86000 85900 50
211 20250429 150300 1877242250 86000 85900 86000 85900 26
212 20250429 150200 1875008750 85900 85900 86000 85900 54
213 20250429 150100 1870369950 86000 85900 86000 85900 10
214 20250429 150000 1869510750 85900 85950 86000 85800 91
215 20250429 145900 1861699100 86000 85900 86000 85900 39
216 20250429 145800 1858348800 85800 85800 85800 85800 2
217 20250429 145700 1858177200 85900 85900 85900 85900 7
218 20250429 145600 1857575900 85900 85900 85900 85800 4
219 20250429 145500 1857232500 85900 85900 86000 85700 248
220 20250429 145400 1835936100 86000 86000 86000 86000 4
221 20250429 145300 1835592100 86000 86000 86000 86000 0
222 20250429 145200 1835592100 86000 85900 86000 85900 11
223 20250429 145100 1834646200 85900 85900 85900 85900 132
224 20250429 145000 1823307400 85900 85800 85900 85800 89
225 20250429 144900 1815670900 85900 85900 85900 85800 8
226 20250429 144800 1814983900 85900 85900 85900 85800 14
227 20250429 144700 1813781500 85900 85900 85900 85900 140
228 20250429 144600 1801755500 86000 86000 86000 86000 3
229 20250429 144500 1801497500 86000 85900 86000 85800 83
230 20250429 144400 1794369700 86000 86000 86000 85900 20
231 20250429 144300 1792650100 85900 86000 86000 85900 6
232 20250429 144200 1792134400 86000 85900 86000 85900 5
233 20250429 144100 1791704800 85900 86000 86000 85900 12
234 20250429 144000 1790673800 86000 85900 86000 85900 93
235 20250429 143900 1782684800 86000 86000 86000 86000 3
236 20250429 143800 1782426800 86000 86000 86000 86000 1
237 20250429 143700 1782340800 86000 86000 86000 85900 4
238 20250429 143600 1781997000 86000 86000 86000 86000 3
239 20250429 143500 1781739000 86000 85900 86000 85900 88
240 20250429 143400 1774179400 86000 86000 86000 86000 3
241 20250429 143300 1773921400 86000 86000 86100 86000 22
242 20250429 143200 1772029300 86000 86000 86000 86000 3
243 20250429 143100 1771771300 86000 85900 86000 85900 105
244 20250429 143000 1762751600 85800 86000 86000 85800 90
245 20250429 142900 1755023900 86100 85900 86100 85900 15
246 20250429 142800 1753733800 86000 85900 86000 85900 7
247 20250429 142700 1753132100 86000 86000 86000 85900 6
248 20250429 142600 1752616200 86100 86000 86100 86000 4
249 20250429 142500 1752271900 86000 86000 86000 85900 95
250 20250429 142400 1744110300 86100 86000 86100 85900 17
251 20250429 142300 1742648500 86000 86000 86000 85900 7
252 20250429 142200 1742046600 85900 85900 86000 85900 5
253 20250429 142100 1741617000 85900 86100 86100 85900 11
254 20250429 142000 1740671000 86000 85900 86100 85900 117
255 20250429 141900 1730617700 86000 85900 86000 85900 8
256 20250429 141800 1729930000 85900 86000 86000 85900 12
257 20250429 141700 1728898100 86100 86000 86100 86000 20
258 20250429 141600 1727176800 86100 86000 86100 86000 22
259 20250429 141500 1725284100 86000 86200 86200 86000 107
260 20250429 141400 1716081100 86100 86100 86200 86100 19
261 20250429 141300 1714445000 86100 86100 86200 86100 24
262 20250429 141200 1712378200 86200 86100 86200 86100 22
263 20250429 141100 1710483700 86200 86200 86200 86200 11
264 20250429 141000 1709535500 86200 86000 86300 85900 135
265 20250429 140900 1697929500 86000 86000 86000 85900 102
266 20250429 140800 1689157600 86000 86000 86000 85900 10
267 20250429 140700 1688297700 86000 86000 86000 85900 8
268 20250429 140600 1687610300 85900 86000 86000 85900 6
269 20250429 140500 1687094700 86000 86000 86000 85900 100
270 20250429 140400 1678503200 86000 86000 86100 86000 140
271 20250429 140300 1666463000 86100 86000 86100 86000 6
272 20250429 140200 1665946600 86000 86000 86000 86000 5
273 20250429 140100 1665516600 86100 86100 86100 86100 4
274 20250429 140000 1665172200 86100 86200 86200 86100 242
275 20250429 135900 1644335000 86300 86200 86300 86200 43
276 20250429 135800 1640628200 86100 86100 86200 86100 28
277 20250429 135700 1638216000 86200 86200 86200 86100 5
278 20250429 135600 1637785200 86200 86100 86200 86100 9
279 20250429 135500 1637009700 86200 86100 86200 86100 102
280 20250429 135400 1628226300 86200 86200 86200 86100 9
281 20250429 135300 1627450900 86100 86200 86200 86100 11
282 20250429 135200 1626503200 86100 86100 86200 86100 10
283 20250429 135100 1625641600 86100 86100 86200 86100 12
284 20250429 135000 1624608100 86200 86200 86200 86100 108
285 20250429 134900 1615305500 86300 86200 86300 86200 17
286 20250429 134800 1613839900 86300 86300 86300 86200 8
287 20250429 134700 1613149800 86200 86200 86300 86100 12
288 20250429 134600 1612115400 86200 86200 86300 86200 6
289 20250429 134500 1611598000 86100 86200 86300 86100 164
290 20250429 134400 1597470100 86100 86200 86200 86100 46
291 20250429 134300 1593505000 86200 86300 86300 86200 12
292 20250429 134200 1592470400 86300 86200 86300 86200 10
293 20250429 134100 1591608100 86300 86200 86300 86200 6
294 20250429 134000 1591090800 86300 86300 86300 86100 146
295 20250429 133900 1578505900 86200 86400 86400 86200 57
296 20250429 133800 1573586800 86300 86300 86300 86300 9
297 20250429 133700 1572810100 86400 86300 86400 86300 5
298 20250429 133600 1572378300 86400 86300 86400 86200 33
299 20250429 133500 1569530400 86400 86200 86400 86100 264
300 20250429 133400 1546758600 86200 86300 86300 86200 2
301 20250429 133300 1546586100 86300 86200 86300 86100 10
302 20250429 133200 1545724100 86200 86100 86200 86000 55
303 20250429 133100 1540984300 86100 86000 86100 86000 6
304 20250429 133000 1540467900 86000 86200 86200 86000 105
305 20250429 132900 1531427700 86100 86200 86200 86100 8
306 20250429 132800 1530738300 86200 86200 86300 86200 18
307 20250429 132700 1529186600 86200 86000 86300 86000 57
308 20250429 132600 1524274400 86000 86100 86200 86000 6
309 20250429 132500 1523757700 86000 86100 86100 85900 102
310 20250429 132400 1514985400 86100 86100 86100 86000 10
311 20250429 132300 1514124500 86000 86000 86100 86000 14
312 20250429 132200 1512920200 85900 86000 86000 85900 11
313 20250429 132100 1511974400 86000 85900 86000 85900 3
314 20250429 132000 1511716500 86000 86100 86100 85900 117
315 20250429 131900 1501658900 86100 86000 86100 86000 7
316 20250429 131800 1501056800 86000 86100 86100 86000 6
317 20250429 131700 1500540500 86100 86000 86100 86000 14
318 20250429 131600 1499336200 86000 86000 86100 86000 11
319 20250429 131500 1498390000 86000 86100 86100 86000 94
320 20250429 131400 1490305450 86100 86100 86100 86100 2
321 20250429 131300 1490133250 86100 86000 86100 86000 83
322 20250429 131200 1482994950 86000 86000 86000 86000 12
323 20250429 131100 1481962950 86000 86000 86000 85900 16
324 20250429 131000 1480588350 86000 86000 86100 85900 179
325 20250429 130900 1465192550 86100 86100 86100 86100 5
326 20250429 130800 1464762050 86100 86100 86100 86100 3
327 20250429 130700 1464503750 86100 86100 86100 86000 64
328 20250429 130600 1458999150 86100 86100 86100 86100 2
329 20250429 130500 1458826950 86200 86200 86200 86100 224
330 20250429 130400 1439537150 86300 86200 86300 86200 69
331 20250429 130300 1433588850 86200 86200 86200 86200 3
332 20250429 130200 1433330250 86200 86100 86200 86100 8
333 20250429 130100 1432641150 86200 86200 86200 86200 2
334 20250429 130000 1432468750 86200 86200 86200 86000 55
335 20250429 125900 1427733050 86100 86100 86200 86100 10
336 20250429 125800 1426871450 86200 86100 86200 86100 3
337 20250429 125700 1426612950 86200 86100 86200 86100 6
338 20250429 125600 1426096150 86200 86200 86200 86100 8
339 20250429 125500 1425406850 86200 86200 86200 86100 35
340 20250429 125400 1422393050 86100 86200 86200 86100 3
341 20250429 125300 1422134550 86200 86200 86200 86100 6
342 20250429 125200 1421617650 86200 86100 86200 86100 24
343 20250429 125100 1419551050 86100 86000 86100 86000 3
344 20250429 125000 1419292850 86100 86000 86100 86000 38
345 20250429 124900 1416024550 86000 86100 86100 86000 3
346 20250429 124800 1415766350 86100 86000 86100 86000 49
347 20250429 124700 1411547550 86100 86100 86100 86100 1
348 20250429 124600 1411461450 86100 86100 86200 86000 6
349 20250429 124500 1410944950 86100 86100 86200 86000 60
350 20250429 124400 1405781850 86100 86100 86200 86000 5
351 20250429 124300 1405351250 86100 86100 86100 86100 10
352 20250429 124200 1404490250 86100 86100 86200 86100 76
353 20250429 124100 1397940050 86100 86100 86100 86100 3
354 20250429 124000 1397681750 86100 86100 86200 86000 54
355 20250429 123900 1393035650 86100 86100 86200 86100 13
356 20250429 123800 1391916250 86100 86200 86200 86100 31
357 20250429 123700 1389246550 86200 86100 86200 86100 23
358 20250429 123600 1387264850 86100 86100 86200 86100 7
359 20250429 123500 1386661750 86200 86200 86200 86100 61
360 20250429 123400 1381406650 86200 86200 86200 86100 3
361 20250429 123300 1381148150 86200 86200 86200 86100 50
362 20250429 123200 1376838550 86100 86200 86200 86100 15
363 20250429 123100 1375545650 86200 86100 86200 86100 25
364 20250429 123000 1373392350 86200 86100 86200 86100 80
365 20250429 122900 1366499150 86200 86300 86300 86200 206
366 20250429 122800 1348741650 86300 86300 86300 86300 6
367 20250429 122700 1348223850 86300 86300 86300 86200 7
368 20250429 122600 1347620050 86300 86300 86300 86300 2
369 20250429 122500 1347447450 86300 86400 86500 86200 38
370 20250429 122400 1344168450 86400 86400 86400 86300 23
371 20250429 122300 1342181350 86300 86400 86400 86300 9
372 20250429 122200 1341403950 86400 86400 86400 86300 28
373 20250429 122100 1338987050 86400 86400 86400 86300 4
374 20250429 122000 1338641650 86400 86300 86400 86300 45
375 20250429 121900 1334757750 86300 86300 86400 86300 12
376 20250429 121800 1333721450 86400 86300 86400 86300 13
377 20250429 121700 1332599250 86400 86300 86400 86300 4
378 20250429 121600 1332253850 86400 86400 86400 86400 5
379 20250429 121500 1331821850 86400 86400 86400 86300 68
380 20250429 121400 1325952750 86400 86400 86400 86300 204
381 20250429 121300 1308333450 86500 86500 86500 86500 4
382 20250429 121200 1307987450 86600 86600 86600 86500 31
383 20250429 121100 1305305450 86600 86700 86700 86600 3
384 20250429 121000 1305045550 86600 86600 86700 86400 62
385 20250429 120900 1299684550 86600 86500 86600 86500 5
386 20250429 120800 1299251650 86500 86700 86700 86500 7
387 20250429 120700 1298645150 86600 86400 86600 86400 25
388 20250429 120600 1296482350 86500 86500 86500 86500 3
389 20250429 120500 1296222850 86500 86400 86500 86400 41
390 20250429 120400 1292679750 86500 86400 86500 86400 5
391 20250429 120300 1292247450 86400 86500 86500 86400 37
392 20250429 120200 1289047050 86500 86400 86500 86400 151
393 20250429 120100 1276000050 86500 86500 86500 86500 8
394 20250429 120000 1275308050 86400 86700 86900 86400 189
395 20250429 115900 1258951850 86800 86800 86800 86700 16
396 20250429 115800 1257563650 86800 86800 86800 86700 62
397 20250429 115700 1252182450 86800 86700 86800 86700 22
398 20250429 115600 1250273650 86800 86800 86800 86700 15
399 20250429 115500 1248971950 86700 86600 86700 86500 43
400 20250429 115400 1245249950 86700 86700 86700 86600 11
401 20250429 115300 1244296450 86700 86800 86800 86700 15
402 20250429 115200 1242995250 86800 86800 86800 86700 9
403 20250429 115100 1242214450 86700 86700 86700 86600 16
404 20250429 115000 1240827650 86700 86600 86700 86400 63
405 20250429 114900 1235373450 86700 86700 86700 86700 7
406 20250429 114800 1234766550 86700 86700 86700 86600 14
407 20250429 114700 1233552850 86700 86700 86700 86600 9
408 20250429 114600 1232772750 86600 86600 86600 86500 13
409 20250429 114500 1231647050 86500 86700 86700 86500 53
410 20250429 114400 1227057750 86700 86600 86700 86600 17
411 20250429 114300 1225584850 86700 86600 86700 86600 12
412 20250429 114200 1224544950 86700 86600 86700 86500 151
413 20250429 114100 1211469650 86600 86600 86600 86500 14
414 20250429 114000 1210257550 86600 86700 86700 86500 53
415 20250429 113900 1205668950 86600 86700 86700 86600 13
416 20250429 113800 1204542250 86700 86700 86700 86600 14
417 20250429 113700 1203328550 86600 86700 86700 86600 16
418 20250429 113600 1201942150 86700 86700 86700 86600 7
419 20250429 113500 1201335350 86700 86600 86700 86500 58
420 20250429 113400 1196314650 86700 86700 86700 86600 74
421 20250429 113300 1189899150 86800 86700 86800 86700 11
422 20250429 113200 1188944450 86800 86600 86800 86600 131
423 20250429 113100 1177590350 86600 86500 86600 86500 14
424 20250429 113000 1176378250 86600 86600 86700 86500 52
425 20250429 112900 1171875450 86600 86700 86700 86600 9
426 20250429 112800 1171095650 86700 86600 86700 86600 18
427 20250429 112700 1169535550 86700 86700 86700 86700 9
428 20250429 112600 1168755250 86700 86600 86700 86500 91
429 20250429 112500 1160874450 86600 86500 86600 86400 46
430 20250429 112400 1156896550 86500 86500 86600 86500 29
431 20250429 112300 1154386750 86600 86600 86600 86600 6
432 20250429 112200 1153867150 86400 86400 86600 86400 126
433 20250429 112100 1142975450 86400 86400 86600 86400 45
434 20250429 112000 1139083150 86400 86500 86500 86300 45
435 20250429 111900 1135196950 86500 86500 86500 86400 8
436 20250429 111800 1134505050 86400 86400 86500 86400 15
437 20250429 111700 1133208850 86400 86500 86500 86400 16
438 20250429 111600 1131825850 86500 86400 86500 86300 18
439 20250429 111500 1130270050 86400 86400 86500 86300 45
440 20250429 111400 1126383950 86400 86500 86500 86400 5
441 20250429 111300 1125951750 86500 86400 86500 86300 19
442 20250429 111200 1124309950 86500 86450 86500 86400 118
443 20250429 111100 1114113400 86500 86500 86500 86400 13
444 20250429 111000 1112989200 86500 86400 86500 86300 100
445 20250429 110900 1104349000 86400 86400 86400 86300 11
446 20250429 110800 1103398700 86400 86400 86400 86300 9
447 20250429 110700 1102621300 86400 86500 86500 86300 61
448 20250429 110600 1097349900 86400 86500 86500 86400 13
449 20250429 110500 1096226000 86400 86400 86400 86200 50
450 20250429 110400 1091910200 86400 86500 86500 86400 15
451 20250429 110300 1090613400 86400 86400 86500 86400 20
452 20250429 110200 1088885100 86400 86400 86500 86400 14
453 20250429 110100 1087674900 86500 86300 86600 86300 48
454 20250429 110000 1083529600 86300 86200 86300 86100 50
455 20250429 105900 1079223100 86200 86000 86200 86000 16
456 20250429 105800 1077845500 86000 86300 86300 86000 169
457 20250429 105700 1063290600 86200 86200 86300 86100 129
458 20250429 105600 1052159200 86200 86300 86300 86200 41
459 20250429 105500 1048623900 86200 86200 86200 86000 133
460 20250429 105400 1037171800 86200 86300 86400 86200 35
461 20250429 105300 1034150300 86400 86200 86500 86200 48
462 20250429 105200 1030005200 86200 86300 86400 86000 99
463 20250429 105100 1021469000 86300 86300 86500 86300 40
464 20250429 105000 1018013200 86400 86400 86500 86300 61
465 20250429 104900 1012747300 86400 86400 86700 86400 27
466 20250429 104800 1010414200 86600 86500 86600 86400 57
467 20250429 104700 1005480400 86500 86500 86600 86500 38
468 20250429 104600 1002192900 86500 86200 86500 86200 132
469 20250429 104500 990783400 86200 86300 86400 86200 60
470 20250429 104400 985609200 86400 86400 86400 86300 10
471 20250429 104300 984745400 86300 86300 86400 86300 125
472 20250429 104200 973957300 86100 86100 86300 86100 49
473 20250429 104100 969737800 86200 86200 86300 86100 80
474 20250429 104000 962842500 86200 86200 86200 86000 55
475 20250429 103900 958108000 86100 86100 86200 86100 10
476 20250429 103800 957246400 86100 86200 86200 86100 16
477 20250429 103700 955868200 86100 86000 86200 86000 45
478 20250429 103600 951993500 86000 86200 86200 86000 15
479 20250429 103500 950701100 86000 86300 86300 85900 58
480 20250429 103400 945710300 86200 86200 86300 86200 55
481 20250429 103300 940969200 86300 86200 86300 86200 18
482 20250429 103200 939416500 86200 86200 86300 86200 15
483 20250429 103100 938122700 86200 86300 86300 86200 16
484 20250429 103000 936742700 86400 86400 86400 86200 47
485 20250429 102900 932686300 86500 86300 86600 86300 19
486 20250429 102800 931044800 86400 86500 86500 86400 15
487 20250429 102700 929747500 86500 86400 86600 86400 8
488 20250429 102600 929055600 86400 86600 86700 86400 10
489 20250429 102500 928190300 86500 86300 86500 86100 143
490 20250429 102400 915852000 86300 86100 86300 86100 135
491 20250429 102300 904218400 86100 86000 86100 85900 85
492 20250429 102200 896908300 85900 86000 86100 85900 18
493 20250429 102100 895360200 86100 85900 86100 85900 8
494 20250429 102000 894672100 86100 86100 86200 86100 86
495 20250429 101900 887266200 86100 86000 86200 85900 144
496 20250429 101800 874872200 86000 85900 86100 85900 13
497 20250429 101700 873754500 85900 85900 86000 85900 26
498 20250429 101600 871520600 86000 85900 86100 85900 14
499 20250429 101500 870317100 85900 85900 86100 85800 45
500 20250429 101400 866454600 85900 85900 86000 85900 24
501 20250429 101300 864391800 85900 86000 86200 85900 7
502 20250429 101200 863790000 86000 86100 86100 85900 37
503 20250429 101100 860607900 86100 85900 86100 85800 82
504 20250429 101000 853561800 85800 85900 85900 85700 164
505 20250429 100900 839499700 85800 85900 85900 85700 29
506 20250429 100800 837012700 85900 85800 85900 85700 10
507 20250429 100700 836155100 85700 85800 85900 85700 8
508 20250429 100600 835468700 85600 85700 85800 85600 50
509 20250429 100500 831183000 85800 85600 85800 85600 41
510 20250429 100400 827672500 85700 85600 85700 85600 5
511 20250429 100300 827244100 85700 85600 85700 85600 7
512 20250429 100200 826644300 85600 85700 85700 85600 5
513 20250429 100100 826216100 85700 85400 85700 85400 3
514 20250429 100000 825959500 85400 85700 85700 85400 53
515 20250429 095900 821430500 85600 85700 85700 85600 2
516 20250429 095800 821259200 85800 85800 85800 85800 0
517 20250429 095700 821259200 85800 85800 85800 85700 6
518 20250429 095600 820744500 85800 85600 85800 85500 6
519 20250429 095500 820230900 85700 85700 85700 85500 15
520 20250429 095400 818947800 85600 85600 85600 85600 8
521 20250429 095300 818263000 85500 85600 85600 85500 20
522 20250429 095200 816552900 85400 85500 85800 85400 59
523 20250429 095100 811505600 85400 85400 85500 85400 12
524 20250429 095000 810480700 85400 85500 85500 85300 15
525 20250429 094900 809200600 85300 85300 85400 85200 67
526 20250429 094800 803480400 85300 85200 85300 85200 12
527 20250429 094700 802457900 85200 85200 85300 85200 179
528 20250429 094600 787189900 85200 85200 85300 85200 15
529 20250429 094500 785911700 85200 85200 85200 85200 38
530 20250429 094400 782674100 85200 85100 85200 85100 87
531 20250429 094300 775262400 85100 85100 85300 85100 34
532 20250429 094200 772366900 85100 85200 85300 85100 67
533 20250429 094100 766659400 85300 85400 85500 85200 643
534 20250429 094000 711828700 85400 85600 85600 85300 221
535 20250429 093900 692958300 85400 85400 85500 85400 19
536 20250429 093800 691335600 85400 85400 85400 85400 15
537 20250429 093700 690054600 85400 85500 85600 85400 24
538 20250429 093600 688002600 85500 85500 85500 85400 50
539 20250429 093500 683727800 85500 85600 85600 85500 71
540 20250429 093400 677656300 85500 85600 85600 85500 31
541 20250429 093300 675003100 85600 85600 85700 85600 104
542 20250429 093200 666095700 85500 85400 85500 85400 158
543 20250429 093100 652592400 85400 85300 85500 85300 20
544 20250429 093000 650884400 85300 85300 85500 85300 27
545 20250429 092900 648580500 85300 85400 85500 85300 209
546 20250429 092800 630731200 85400 85500 85600 85400 105
547 20250429 092700 621753200 85500 85300 85500 85300 208
548 20250429 092600 603981600 85300 85500 85600 85300 643
549 20250429 092500 549064700 85500 85800 85800 85500 455
550 20250429 092400 510088100 85800 85800 85900 85800 92
551 20250429 092300 502189500 85800 85800 85800 85700 48
552 20250429 092200 498075100 85700 85600 85700 85600 121
553 20250429 092100 487711300 85600 85600 85600 85500 115
554 20250429 092000 477868400 85600 85900 85900 85400 1423
555 20250429 091900 355953700 85900 86000 86000 85900 90
556 20250429 091800 348221400 86000 86000 86100 86000 137
557 20250429 091700 336438500 85900 85900 86000 85800 309
558 20250429 091600 309910200 85800 86200 86200 85800 208
559 20250429 091500 292040800 85900 86100 86100 85900 119
560 20250429 091400 281803500 86000 86000 86000 86000 0
561 20250429 091300 281803500 86000 86100 86200 86000 133
562 20250429 091200 270357700 86100 86000 86100 86000 156
563 20250429 091100 256937500 86000 85800 86000 85800 106
564 20250429 091000 247840200 85900 86200 86200 85800 620
565 20250429 090900 194600700 86200 85900 86200 85900 102
566 20250429 090800 185825400 85900 86000 86100 85800 155
567 20250429 090700 172496700 86000 86000 86100 85800 294
568 20250429 090600 147233500 86000 86200 86200 85800 245
569 20250429 090500 126162900 86200 86300 86600 86000 535
570 20250429 090400 80086100 86700 86700 86700 86300 256
571 20250429 090300 57906600 86700 87500 87500 86600 200
572 20250429 090200 40521900 87500 87600 87600 87200 162
573 20250429 090100 26360900 87500 87400 87500 87200 100
574 20250429 090000 17631900 87400 87900 87900 87100 201