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
006660/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183200,2003235255,14700,14700,14700,14700,3803
20250429,183100,2003235255,14700,14700,14700,14700,0
20250429,183000,2003235255,14700,14700,14700,14700,0
20250429,182900,2003235255,14700,14700,14700,14700,0
20250429,182800,2003235255,14700,14700,14700,14700,0
20250429,182700,2003235255,14700,14700,14700,14700,0
20250429,182600,2003235255,14700,14700,14700,14700,0
20250429,182500,2003235255,14700,14700,14700,14700,0
20250429,182400,2003235255,14700,14700,14700,14700,0
20250429,182300,2003235255,14700,14700,14700,14700,0
20250429,182200,2003235255,14700,14700,14700,14700,0
20250429,182100,2003235255,14700,14700,14700,14700,0
20250429,182000,2003235255,14700,14700,14700,14700,0
20250429,181900,2003235255,14700,14700,14700,14700,0
20250429,181800,2003235255,14700,14700,14700,14700,0
20250429,181700,2003235255,14700,14700,14700,14700,0
20250429,181600,2003235255,14700,14700,14700,14700,0
20250429,181500,2003235255,14700,14700,14700,14700,0
20250429,181400,2003235255,14700,14700,14700,14700,0
20250429,181300,2003235255,14700,14700,14700,14700,0
20250429,181200,2003235255,14700,14700,14700,14700,0
20250429,181100,2003235255,14700,14700,14700,14700,0
20250429,181000,2003235255,14700,14700,14700,14700,0
20250429,180900,2003235255,14700,14700,14700,14700,0
20250429,180800,2003235255,14700,14700,14700,14700,0
20250429,180700,2003235255,14700,14700,14700,14700,0
20250429,180600,2003235255,14700,14700,14700,14700,0
20250429,180500,2003235255,14700,14700,14700,14700,0
20250429,180400,2003235255,14700,14700,14700,14700,0
20250429,180300,2003235255,14700,14700,14700,14700,0
20250429,180200,2003235255,14700,14700,14700,14700,3803
20250429,180100,2003235255,14700,14700,14700,14700,0
20250429,180000,2003235255,14700,14700,14700,14700,0
20250429,175900,2003235255,14700,14700,14700,14700,0
20250429,175800,2003235255,14700,14700,14700,14700,0
20250429,175700,2003235255,14700,14700,14700,14700,0
20250429,175600,2003235255,14700,14700,14700,14700,0
20250429,175500,2003235255,14700,14700,14700,14700,0
20250429,175400,2003235255,14700,14700,14700,14700,0
20250429,175300,2003235255,14700,14700,14700,14700,0
20250429,175200,2003235255,14700,14700,14700,14700,0
20250429,175100,2003235255,14700,14700,14700,14700,0
20250429,175000,2003235255,14700,14700,14700,14700,0
20250429,174900,2003235255,14700,14700,14700,14700,0
20250429,174800,2003235255,14700,14700,14700,14700,0
20250429,174700,2003235255,14700,14700,14700,14700,0
20250429,174600,2003235255,14700,14700,14700,14700,0
20250429,174500,2003235255,14700,14700,14700,14700,0
20250429,174400,2003235255,14700,14700,14700,14700,0
20250429,174300,2003235255,14700,14700,14700,14700,0
20250429,174200,2003235255,14700,14700,14700,14700,0
20250429,174100,2003235255,14700,14700,14700,14700,0
20250429,174000,2003235255,14700,14700,14700,14700,0
20250429,173900,2003235255,14700,14700,14700,14700,0
20250429,173800,2003235255,14700,14700,14700,14700,0
20250429,173700,2003235255,14700,14700,14700,14700,0
20250429,173600,2003235255,14700,14700,14700,14700,0
20250429,173500,2003235255,14700,14700,14700,14700,0
20250429,173400,2003235255,14700,14700,14700,14700,0
20250429,173300,2003235255,14700,14700,14700,14700,0
20250429,173200,2003235255,14700,14700,14700,14700,3803
20250429,173100,2003235255,14700,14700,14700,14700,0
20250429,173000,2003235255,14700,14700,14700,14700,0
20250429,172900,2003235255,14700,14700,14700,14700,0
20250429,172800,2003235255,14700,14700,14700,14700,0
20250429,172700,2003235255,14700,14700,14700,14700,0
20250429,172600,2003235255,14700,14700,14700,14700,0
20250429,172500,2003235255,14700,14700,14700,14700,0
20250429,172400,2003235255,14700,14700,14700,14700,0
20250429,172300,2003235255,14700,14700,14700,14700,0
20250429,172200,2003235255,14700,14700,14700,14700,0
20250429,172100,2003235255,14700,14700,14700,14700,0
20250429,172000,2003235255,14700,14700,14700,14700,0
20250429,171900,2003235255,14700,14700,14700,14700,0
20250429,171800,2003235255,14700,14700,14700,14700,0
20250429,171700,2003235255,14700,14700,14700,14700,0
20250429,171600,2003235255,14700,14700,14700,14700,0
20250429,171500,2003235255,14700,14700,14700,14700,0
20250429,171400,2003235255,14700,14700,14700,14700,0
20250429,171300,2003235255,14700,14700,14700,14700,0
20250429,171200,2003235255,14700,14700,14700,14700,0
20250429,171100,2003235255,14700,14700,14700,14700,0
20250429,171000,2003235255,14700,14700,14700,14700,0
20250429,170900,2003235255,14700,14700,14700,14700,0
20250429,170800,2003235255,14700,14700,14700,14700,0
20250429,170700,2003235255,14700,14700,14700,14700,0
20250429,170600,2003235255,14700,14700,14700,14700,0
20250429,170500,2003235255,14700,14700,14700,14700,0
20250429,170400,2003235255,14700,14700,14700,14700,0
20250429,170300,2003235255,14700,14700,14700,14700,0
20250429,170200,2003235255,14700,14700,14700,14700,3803
20250429,170100,2003235255,14700,14700,14700,14700,0
20250429,170000,2003235255,14700,14700,14700,14700,0
20250429,165900,2003235255,14700,14700,14700,14700,0
20250429,165800,2003235255,14700,14700,14700,14700,0
20250429,165700,2003235255,14700,14700,14700,14700,0
20250429,165600,2003235255,14700,14700,14700,14700,0
20250429,165500,2003235255,14700,14700,14700,14700,0
20250429,165400,2003235255,14700,14700,14700,14700,0
20250429,165300,2003235255,14700,14700,14700,14700,0
20250429,165200,2003235255,14700,14700,14700,14700,0
20250429,165100,2003235255,14700,14700,14700,14700,0
20250429,165000,2003235255,14700,14700,14700,14700,0
20250429,164900,2003235255,14700,14700,14700,14700,0
20250429,164800,2003235255,14700,14700,14700,14700,0
20250429,164700,2003235255,14700,14700,14700,14700,0
20250429,164600,2003235255,14700,14700,14700,14700,0
20250429,164500,2003235255,14700,14700,14700,14700,0
20250429,164400,2003235255,14700,14700,14700,14700,0
20250429,164300,2003235255,14700,14700,14700,14700,0
20250429,164200,2003235255,14700,14700,14700,14700,0
20250429,164100,2003235255,14700,14700,14700,14700,0
20250429,164000,2003235255,14700,14700,14700,14700,0
20250429,163900,2003235255,14700,14700,14700,14700,0
20250429,163800,2003235255,14700,14700,14700,14700,0
20250429,163700,2003235255,14700,14700,14700,14700,0
20250429,163600,2003235255,14700,14700,14700,14700,0
20250429,163500,2003235255,14700,14700,14700,14700,0
20250429,163400,2003235255,14700,14700,14700,14700,0
20250429,163300,2003235255,14700,14700,14700,14700,0
20250429,163200,2003235255,14700,14700,14700,14700,3803
20250429,163100,2003235255,14700,14700,14700,14700,0
20250429,163000,2003235255,14700,14700,14700,14700,0
20250429,162900,2003235255,14700,14700,14700,14700,0
20250429,162800,2003235255,14700,14700,14700,14700,0
20250429,162700,2003235255,14700,14700,14700,14700,0
20250429,162600,2003235255,14700,14700,14700,14700,0
20250429,162500,2003235255,14700,14700,14700,14700,0
20250429,162400,2003235255,14700,14700,14700,14700,0
20250429,162300,2003235255,14700,14700,14700,14700,0
20250429,162200,2003235255,14700,14700,14700,14700,0
20250429,162100,2003235255,14700,14700,14700,14700,0
20250429,162000,2003235255,14700,14700,14700,14700,0
20250429,161900,2003235255,14700,14700,14700,14700,0
20250429,161800,2003235255,14700,14700,14700,14700,0
20250429,161700,2003235255,14700,14700,14700,14700,0
20250429,161600,2003235255,14700,14700,14700,14700,0
20250429,161500,2003235255,14700,14700,14700,14700,0
20250429,161400,2003235255,14700,14700,14700,14700,0
20250429,161300,2003235255,14700,14700,14700,14700,0
20250429,161200,2003235255,14700,14700,14700,14700,0
20250429,161100,2003235255,14700,14700,14700,14700,0
20250429,161000,2003235255,14700,14700,14700,14700,0
20250429,160900,2003235255,14700,14700,14700,14700,0
20250429,160800,2003235255,14700,14700,14700,14700,0
20250429,160700,2003235255,14700,14700,14700,14700,0
20250429,160600,2003235255,14700,14700,14700,14700,0
20250429,160500,2003235255,14700,14700,14700,14700,0
20250429,160400,2003235255,14700,14700,14700,14700,0
20250429,160300,2003235255,14700,14700,14700,14700,0
20250429,160200,2003235255,14700,14700,14700,14700,3803
20250429,160100,2003235255,14700,14700,14700,14700,0
20250429,160000,2003235255,14700,14700,14700,14700,0
20250429,155900,2003235255,14700,14700,14700,14700,0
20250429,155800,2003235255,14700,14700,14700,14700,0
20250429,155700,2003235255,14700,14700,14700,14700,0
20250429,155600,2003235255,14700,14700,14700,14700,0
20250429,155500,2003235255,14700,14700,14700,14700,0
20250429,155400,2003235255,14700,14700,14700,14700,0
20250429,155300,2003235255,14700,14700,14700,14700,0
20250429,155200,2003235255,14700,14700,14700,14700,0
20250429,155100,2003235255,14700,14700,14700,14700,0
20250429,155000,2003235255,14700,14700,14700,14700,0
20250429,154900,2003235255,14700,14700,14700,14700,0
20250429,154800,2003235255,14700,14700,14700,14700,0
20250429,154700,2003235255,14700,14700,14700,14700,0
20250429,154600,2003235255,14700,14700,14700,14700,0
20250429,154500,2003235255,14700,14700,14700,14700,0
20250429,154400,2003235255,14700,14700,14700,14700,0
20250429,154300,2003235255,14700,14700,14700,14700,0
20250429,154200,2003235255,14700,14700,14700,14700,0
20250429,154100,2003235255,14700,14700,14700,14700,0
20250429,154000,2003235255,14700,14700,14700,14700,0
20250429,153900,2003235255,14700,14700,14700,14700,0
20250429,153800,2003235255,14700,14700,14700,14700,0
20250429,153700,2003235255,14700,14700,14700,14700,0
20250429,153600,2003235255,14700,14700,14700,14700,0
20250429,153500,2003235255,14700,14700,14700,14700,0
20250429,153400,2003235255,14700,14700,14700,14700,0
20250429,153300,2003235255,14700,14700,14700,14700,0
20250429,153200,2003235255,14700,14700,14700,14700,3803
20250429,153100,2003235255,14700,14700,14700,14700,0
20250429,153000,2003235255,14700,14700,14700,14700,3803
20250429,152900,1947331155,14710,14710,14710,14710,0
20250429,152800,1947331155,14710,14710,14710,14710,0
20250429,152700,1947331155,14710,14710,14710,14710,0
20250429,152600,1947331155,14710,14710,14710,14710,0
20250429,152500,1947331155,14710,14710,14710,14710,0
20250429,152400,1947331155,14710,14710,14710,14710,0
20250429,152300,1947331155,14710,14710,14710,14710,0
20250429,152200,1947331155,14710,14710,14710,14710,0
20250429,152100,1947331155,14710,14710,14710,14710,0
20250429,152000,1947331155,14710,14710,14710,14710,0
20250429,151900,1947331155,14710,14650,14710,14630,532
20250429,151800,1939532265,14640,14640,14650,14640,7
20250429,151700,1939429765,14650,14640,14650,14630,78
20250429,151600,1938287855,14630,14650,14650,14630,398
20250429,151500,1932457205,14640,14650,14650,14640,333
20250429,151400,1927582065,14640,14650,14650,14640,185
20250429,151300,1924873455,14640,14640,14650,14640,92
20250429,151200,1923526415,14650,14650,14650,14650,190
20250429,151100,1920742915,14660,14660,14660,14650,387
20250429,151000,1915073345,14650,14660,14660,14650,567
20250429,150900,1906766715,14650,14650,14650,14650,104
20250429,150800,1905243115,14630,14650,14650,14630,287
20250429,150700,1901040985,14670,14670,14670,14670,23
20250429,150600,1900703575,14670,14670,14680,14670,19
20250429,150500,1900424775,14670,14720,14720,14670,690
20250429,150400,1890268025,14720,14680,14720,14680,839
20250429,150300,1877943925,14690,14670,14690,14670,12
20250429,150200,1877767865,14690,14700,14700,14690,61
20250429,150100,1876871675,14700,14660,14700,14660,131
20250429,150000,1874949975,14650,14650,14650,14650,0
20250429,145900,1874949975,14650,14650,14650,14650,0
20250429,145800,1874949975,14650,14630,14660,14630,857
20250429,145700,1862396365,14620,14650,14650,14620,686
20250429,145600,1852363375,14650,14630,14650,14630,298
20250429,145500,1848003595,14650,14650,14650,14650,6
20250429,145400,1847915695,14660,14620,14660,14620,234
20250429,145300,1844494255,14620,14650,14650,14620,4043
20250429,145200,1785315055,14640,14640,14640,14630,226
20250429,145100,1782007145,14630,14660,14660,14630,597
20250429,145000,1773269185,14660,14650,14660,14650,888
20250429,144900,1760259955,14650,14680,14680,14650,2500
20250429,144800,1723604285,14730,14710,14730,14700,281
20250429,144700,1719473015,14730,14720,14730,14710,72
20250429,144600,1718413215,14700,14700,14700,14700,545
20250429,144500,1710401715,14730,14730,14730,14730,0
20250429,144400,1710401715,14730,14710,14730,14710,100
20250429,144300,1708930095,14710,14710,14710,14690,256
20250429,144200,1705166845,14700,14700,14700,14700,10
20250429,144100,1705019845,14720,14720,14720,14720,18
20250429,144000,1704754885,14720,14700,14720,14700,157
20250429,143900,1702445985,14700,14700,14700,14700,0
20250429,143800,1702445985,14700,14720,14720,14700,63
20250429,143700,1701519345,14720,14720,14720,14720,2
20250429,143600,1701489905,14720,14730,14730,14720,20
20250429,143500,1701195405,14730,14730,14730,14730,203
20250429,143400,1698205215,14730,14720,14730,14720,4738
20250429,143300,1628418445,14720,14700,14720,14700,275
20250429,143200,1624373375,14710,14700,14710,14680,156
20250429,143100,1622080265,14700,14700,14700,14700,0
20250429,143000,1622080265,14700,14700,14700,14700,167
20250429,142900,1619625365,14670,14670,14670,14670,81
20250429,142800,1618437095,14670,14670,14670,14670,0
20250429,142700,1618437095,14670,14670,14670,14670,2
20250429,142600,1618407755,14710,14710,14710,14710,1
20250429,142500,1618393045,14670,14670,14670,14670,0
20250429,142400,1618393045,14670,14720,14720,14670,90
20250429,142300,1617068745,14730,14710,14730,14710,218
20250429,142200,1613861525,14670,14710,14730,14670,224
20250429,142100,1610568895,14660,14690,14690,14660,2607
20250429,142000,1572334385,14690,14700,14700,14690,16
20250429,141900,1572099315,14700,14710,14710,14700,286
20250429,141800,1567893775,14710,14710,14710,14710,4
20250429,141700,1567834935,14730,14730,14730,14730,24
20250429,141600,1567481415,14730,14730,14730,14730,0
20250429,141500,1567481415,14730,14730,14730,14730,0
20250429,141400,1567481415,14730,14730,14730,14730,2
20250429,141300,1567451955,14730,14730,14730,14730,15
20250429,141200,1567231005,14700,14710,14710,14700,194
20250429,141100,1564377535,14720,14720,14720,14720,59
20250429,141000,1563509055,14720,14720,14720,14720,444
20250429,140900,1556973375,14720,14720,14720,14720,1
20250429,140800,1556958655,14720,14720,14720,14720,0
20250429,140700,1556958655,14720,14720,14720,14720,2
20250429,140600,1556929215,14720,14720,14720,14720,1
20250429,140500,1556914495,14740,14740,14740,14740,1
20250429,140400,1556899755,14730,14730,14730,14730,586
20250429,140300,1548267975,14740,14740,14740,14740,3
20250429,140200,1548223755,14750,14730,14750,14730,219
20250429,140100,1544994225,14730,14730,14730,14730,1
20250429,140000,1544979495,14750,14750,14750,14750,0
20250429,135900,1544979495,14750,14750,14750,14750,29
20250429,135800,1544551745,14750,14750,14750,14750,1
20250429,135700,1544536995,14770,14760,14770,14760,122
20250429,135600,1542735765,14680,14730,14730,14680,160
20250429,135500,1540385925,14770,14740,14770,14740,667
20250429,135400,1530552635,14750,14780,14780,14750,248
20250429,135300,1526894555,14780,14710,14780,14680,3474
20250429,135200,1475679015,14710,14710,14710,14710,1
20250429,135100,1475664305,14710,14700,14720,14700,535
20250429,135000,1467795905,14680,14680,14680,14680,77
20250429,134900,1466665545,14680,14680,14680,14680,20
20250429,134800,1466371945,14700,14700,14700,14700,100
20250429,134700,1464901945,14700,14700,14700,14700,172
20250429,134600,1462373545,14700,14700,14700,14700,57
20250429,134500,1461535645,14710,14710,14710,14710,10
20250429,134400,1461388545,14710,14710,14710,14710,636
20250429,134300,1452032985,14700,14680,14700,14680,126
20250429,134200,1450181505,14680,14680,14680,14680,1
20250429,134100,1450166825,14680,14680,14680,14680,0
20250429,134000,1450166825,14680,14690,14690,14680,131
20250429,133900,1448243545,14690,14690,14690,14690,94
20250429,133800,1446862685,14690,14690,14690,14690,76
20250429,133700,1445746245,14700,14700,14700,14700,45
20250429,133600,1445084745,14690,14690,14690,14690,21
20250429,133500,1444776255,14690,14690,14690,14690,14
20250429,133400,1444570595,14670,14670,14670,14670,650
20250429,133300,1435035095,14670,14670,14670,14670,37
20250429,133200,1434492305,14670,14710,14710,14670,6
20250429,133100,1434404165,14710,14720,14720,14710,6
20250429,133000,1434315895,14720,14720,14720,14720,0
20250429,132900,1434315895,14720,14680,14720,14680,678
20250429,132800,1424348705,14690,14690,14690,14690,1
20250429,132700,1424334015,14690,14680,14690,14680,230
20250429,132600,1420957055,14670,14680,14680,14670,2116
20250429,132500,1389913275,14690,14680,14690,14680,2
20250429,132400,1389883905,14690,14670,14690,14670,67
20250429,132300,1388900975,14670,14630,14670,14630,1091
20250429,132200,1372905415,14620,14630,14630,14620,14
20250429,132100,1372700715,14630,14630,14630,14630,10
20250429,132000,1372554415,14630,14630,14630,14630,10
20250429,131900,1372408115,14630,14630,14630,14630,1
20250429,131800,1372393485,14620,14630,14630,14620,225
20250429,131700,1369103795,14630,14650,14650,14630,12
20250429,131600,1368928195,14630,14630,14630,14630,101
20250429,131500,1367450565,14630,14630,14630,14630,6
20250429,131400,1367362785,14630,14610,14630,14610,233
20250429,131300,1363958585,14610,14600,14610,14600,244
20250429,131200,1360396125,14610,14610,14610,14610,1
20250429,131100,1360381515,14600,14600,14600,14600,20
20250429,131000,1360089515,14610,14610,14610,14610,1
20250429,130900,1360074905,14610,14610,14610,14610,0
20250429,130800,1360074905,14610,14610,14610,14610,22
20250429,130700,1359753485,14600,14600,14600,14600,0
20250429,130600,1359753485,14600,14600,14600,14600,0
20250429,130500,1359753485,14600,14600,14600,14600,0
20250429,130400,1359753485,14600,14600,14600,14600,0
20250429,130300,1359753485,14600,14610,14610,14600,896
20250429,130200,1346671525,14600,14600,14600,14600,0
20250429,130100,1346671525,14600,14600,14610,14600,150
20250429,130000,1344481515,14600,14610,14610,14600,36
20250429,125900,1343955565,14600,14600,14600,14600,30
20250429,125800,1343517565,14600,14600,14600,14600,16
20250429,125700,1343283965,14600,14600,14600,14600,406
20250429,125600,1337356365,14600,14590,14600,14590,105
20250429,125500,1335824365,14590,14590,14590,14590,0
20250429,125400,1335824365,14590,14590,14590,14590,12
20250429,125300,1335649285,14590,14590,14590,14590,47
20250429,125200,1334963555,14600,14600,14600,14600,4
20250429,125100,1334905155,14600,14600,14600,14600,4
20250429,125000,1334846755,14600,14600,14600,14600,0
20250429,124900,1334846755,14600,14600,14600,14600,1
20250429,124800,1334832155,14590,14590,14590,14590,0
20250429,124700,1334832155,14590,14590,14590,14590,0
20250429,124600,1334832155,14590,14590,14590,14590,696
20250429,124500,1324677515,14590,14590,14590,14590,304
20250429,124400,1320242155,14600,14600,14600,14600,1
20250429,124300,1320227555,14590,14600,14600,14590,60
20250429,124200,1319351675,14590,14610,14610,14590,453
20250429,124100,1312735055,14590,14590,14590,14590,0
20250429,124000,1312735055,14590,14600,14600,14590,360
20250429,123900,1307480215,14600,14600,14600,14600,26
20250429,123800,1307100615,14610,14610,14610,14610,0
20250429,123700,1307100615,14610,14610,14610,14610,1
20250429,123600,1307086005,14600,14610,14610,14600,418
20250429,123500,1300983085,14610,14610,14610,14610,321
20250429,123400,1296293275,14600,14620,14620,14600,415
20250429,123300,1290227665,14620,14620,14620,14620,57
20250429,123200,1289394325,14620,14620,14620,14620,0
20250429,123100,1289394325,14620,14610,14620,14610,128
20250429,123000,1287524225,14610,14610,14610,14610,100
20250429,122900,1286063225,14610,14610,14610,14610,0
20250429,122800,1286063225,14610,14610,14610,14610,0
20250429,122700,1286063225,14610,14610,14610,14610,13
20250429,122600,1285873295,14610,14610,14610,14610,26
20250429,122500,1285493435,14610,14610,14610,14590,38
20250429,122400,1284938855,14590,14610,14620,14590,444
20250429,122300,1278454105,14610,14620,14620,14610,35
20250429,122200,1277942705,14610,14610,14610,14610,199
20250429,122100,1275035315,14630,14620,14630,14620,143
20250429,122000,1272944635,14630,14630,14630,14620,618
20250429,121900,1263903695,14630,14640,14640,14630,218
20250429,121800,1260713165,14640,14640,14640,14640,12
20250429,121700,1260537485,14650,14650,14650,14650,13
20250429,121600,1260347035,14650,14670,14670,14650,2428
20250429,121500,1224753245,14670,14670,14670,14670,1
20250429,121400,1224738575,14670,14660,14670,14660,55
20250429,121300,1223931825,14670,14670,14670,14670,97
20250429,121200,1222508835,14670,14670,14670,14670,0
20250429,121100,1222508835,14670,14670,14670,14670,0
20250429,121000,1222508835,14670,14670,14670,14670,108
20250429,120900,1220924475,14670,14670,14670,14670,50
20250429,120800,1220190975,14670,14670,14670,14670,6
20250429,120700,1220102955,14660,14660,14660,14660,116
20250429,120600,1218402395,14660,14650,14660,14650,12
20250429,120500,1218226525,14650,14650,14650,14650,0
20250429,120400,1218226525,14650,14690,14690,14650,2845
20250429,120300,1176522225,14670,14670,14670,14670,109
20250429,120200,1174923195,14690,14690,14690,14690,300
20250429,120100,1170516195,14690,14690,14690,14680,523
20250429,120000,1162838305,14690,14690,14740,14690,72
20250429,115900,1161779925,14690,14690,14690,14690,0
20250429,115800,1161779925,14690,14690,14690,14680,22
20250429,115700,1161456925,14680,14680,14680,14680,1
20250429,115600,1161442245,14680,14680,14680,14680,15
20250429,115500,1161222045,14670,14740,14740,14670,345
20250429,115400,1156157745,14740,14650,14740,14650,1914
20250429,115300,1128082375,14650,14640,14650,14640,139
20250429,115200,1126047335,14640,14640,14640,14640,1
20250429,115100,1126032695,14640,14640,14640,14640,45
20250429,115000,1125373895,14640,14640,14640,14640,181
20250429,114900,1122724055,14640,14610,14640,14610,43
20250429,114800,1122095795,14640,14640,14640,14640,0
20250429,114700,1122095795,14640,14640,14640,14640,0
20250429,114600,1122095795,14640,14640,14650,14640,285
20250429,114500,1117922935,14620,14620,14620,14620,100
20250429,114400,1116460935,14630,14615,14630,14615,6263
20250429,114300,1024884890,14610,14610,14610,14590,669
20250429,114200,1015113780,14600,14620,14620,14600,188
20250429,114100,1012368960,14620,14620,14620,14620,0
20250429,114000,1012368960,14620,14620,14620,14620,1
20250429,113900,1012354340,14570,14580,14580,14570,51
20250429,113800,1011611240,14620,14620,14620,14620,0
20250429,113700,1011611240,14620,14620,14620,14620,10
20250429,113600,1011465040,14620,14580,14620,14570,92
20250429,113500,1010123440,14570,14620,14620,14570,2
20250429,113400,1010094250,14560,14620,14620,14560,1212
20250429,113300,992425830,14620,14610,14620,14610,117
20250429,113200,990715800,14620,14620,14620,14620,55
20250429,113100,989911700,14610,14640,14640,14610,122
20250429,113000,988128940,14630,14630,14630,14630,340
20250429,112900,983154740,14640,14640,14640,14640,4
20250429,112800,983096180,14640,14630,14640,14630,11
20250429,112700,982935240,14640,14640,14640,14640,0
20250429,112600,982935240,14640,14620,14640,14620,438
20250429,112500,976531660,14630,14630,14630,14630,177
20250429,112400,973942150,14630,14630,14630,14630,3
20250429,112300,973898260,14630,14610,14630,14610,57
20250429,112200,973065270,14610,14590,14610,14590,298
20250429,112100,968714660,14590,14590,14590,14590,8
20250429,112000,968597940,14580,14580,14580,14580,0
20250429,111900,968597940,14580,14580,14580,14580,180
20250429,111800,965973540,14580,14580,14580,14580,1
20250429,111700,965958960,14560,14580,14590,14560,331
20250429,111600,961137770,14580,14600,14600,14570,92
20250429,111500,959797050,14600,14600,14600,14600,5
20250429,111400,959724050,14610,14610,14610,14610,0
20250429,111300,959724050,14610,14610,14610,14610,0
20250429,111200,959724050,14610,14610,14610,14610,1
20250429,111100,959709440,14560,14600,14610,14560,116
20250429,111000,958019990,14620,14620,14620,14620,1
20250429,110900,958005370,14600,14630,14630,14600,26
20250429,110800,957625310,14620,14620,14620,14620,61
20250429,110700,956733490,14630,14630,14630,14620,157
20250429,110600,954436970,14630,14620,14630,14620,66
20250429,110500,953471540,14620,14620,14620,14620,10
20250429,110400,953325340,14610,14610,14610,14610,3
20250429,110300,953281510,14610,14600,14610,14600,1081
20250429,110200,937497880,14600,14590,14600,14580,721
20250429,110100,926974690,14560,14590,14590,14560,818
20250429,110000,915055070,14590,14590,14590,14590,0
20250429,105900,915055070,14590,14570,14590,14520,151
20250429,105800,912858810,14600,14600,14600,14600,10
20250429,105700,912712810,14600,14560,14600,14560,1093
20250429,105600,896783110,14570,14570,14570,14570,0
20250429,105500,896783110,14570,14550,14570,14550,416
20250429,105400,890723290,14550,14550,14550,14550,60
20250429,105300,889850290,14550,14550,14570,14550,272
20250429,105200,885892670,14570,14570,14570,14570,4
20250429,105100,885834390,14570,14570,14570,14560,230
20250429,105000,882485290,14570,14570,14570,14570,0
20250429,104900,882485290,14570,14550,14570,14530,1195
20250429,104800,865096690,14550,14530,14550,14530,250
20250429,104700,861463190,14530,14510,14530,14510,308
20250429,104600,856990830,14520,14520,14540,14520,900
20250429,104500,843915280,14520,14520,14520,14520,1099
20250429,104400,827957800,14520,14520,14520,14520,3
20250429,104300,827914240,14520,14510,14520,14510,159
20250429,104200,825607100,14510,14510,14510,14510,310
20250429,104100,821109000,14520,14520,14520,14520,24
20250429,104000,820760520,14520,14510,14520,14510,535
20250429,103900,812997660,14510,14510,14510,14510,125
20250429,103800,811183910,14510,14510,14510,14510,148
20250429,103700,809036430,14500,14510,14510,14500,100
20250429,103600,807586230,14510,14510,14510,14510,599
20250429,103500,798894740,14510,14520,14520,14510,718
20250429,103400,788475030,14530,14530,14530,14530,1
20250429,103300,788460500,14530,14530,14530,14530,35
20250429,103200,787951950,14530,14530,14530,14530,19
20250429,103100,787675880,14530,14520,14530,14520,315
20250429,103000,783098950,14530,14500,14530,14500,59
20250429,102900,782243320,14500,14520,14530,14500,2277
20250429,102800,749212500,14520,14530,14530,14520,237
20250429,102700,745770260,14530,14530,14530,14530,15
20250429,102600,745552310,14530,14540,14540,14520,1310
20250429,102500,726522680,14540,14540,14540,14540,45
20250429,102400,725868380,14540,14540,14550,14540,222
20250429,102300,722639460,14540,14570,14570,14530,2059
20250429,102200,692687240,14570,14570,14570,14570,18
20250429,102100,692424980,14590,14590,14590,14590,0
20250429,102000,692424980,14590,14590,14590,14590,300
20250429,101900,688047980,14590,14590,14590,14590,0
20250429,101800,688047980,14590,14590,14590,14590,7
20250429,101700,687945850,14590,14590,14590,14560,47
20250429,101600,687261440,14590,14590,14590,14590,8
20250429,101500,687144720,14590,14600,14600,14590,23
20250429,101400,686809090,14600,14560,14600,14560,7
20250429,101300,686707010,14560,14610,14610,14560,51
20250429,101200,685964400,14550,14570,14570,14550,2077
20250429,101100,655721730,14570,14580,14610,14570,1356
20250429,101000,635939920,14560,14590,14590,14560,165
20250429,100900,633537430,14590,14580,14590,14580,101
20250429,100800,632064530,14560,14590,14590,14560,1006
20250429,100700,617411450,14590,14590,14590,14590,1
20250429,100600,617396860,14580,14570,14580,14560,2289
20250429,100500,584047320,14570,14560,14570,14560,2071
20250429,100400,553891150,14550,14550,14550,14550,979
20250429,100300,539646700,14550,14550,14560,14550,142
20250429,100200,537580440,14550,14550,14550,14550,201
20250429,100100,534655890,14560,14560,14560,14560,2
20250429,100000,534626770,14560,14560,14560,14560,5
20250429,095900,534553970,14560,14560,14560,14560,104
20250429,095800,533039730,14560,14560,14560,14560,2
20250429,095700,533010610,14560,14540,14560,14540,100
20250429,095600,531554810,14530,14530,14530,14530,4
20250429,095500,531496690,14530,14530,14530,14520,232
20250429,095400,528126300,14530,14530,14530,14530,11
20250429,095300,527966470,14530,14520,14530,14520,151
20250429,095200,525773940,14530,14530,14530,14530,1
20250429,095100,525759410,14520,14510,14520,14510,68
20250429,095000,524772550,14510,14530,14530,14510,101
20250429,094900,523307020,14530,14530,14530,14530,25
20250429,094800,522943770,14570,14570,14570,14570,0
20250429,094700,522943770,14570,14570,14570,14520,66
20250429,094600,521984900,14570,14520,14570,14520,6
20250429,094500,521897730,14520,14490,14520,14490,1227
20250429,094400,504105790,14490,14500,14500,14490,1431
20250429,094300,483356790,14500,14510,14520,14500,3211
20250429,094200,436795580,14510,14540,14550,14500,3673
20250429,094100,383515190,14550,14560,14570,14510,2734
20250429,094000,343790600,14570,14580,14580,14570,22
20250429,093900,343470050,14570,14570,14570,14560,222
20250429,093800,340237480,14570,14570,14570,14570,98
20250429,093700,338809620,14570,14570,14580,14570,301
20250429,093600,334424040,14570,14580,14580,14570,40
20250429,093500,333841140,14560,14590,14590,14560,292
20250429,093400,329587310,14580,14580,14580,14580,239
20250429,093300,326102690,14580,14580,14580,14580,61
20250429,093200,325213310,14570,14560,14570,14560,769
20250429,093100,314010650,14560,14560,14560,14560,48
20250429,093000,313311770,14560,14540,14560,14540,320
20250429,092900,308655370,14540,14580,14580,14540,2393
20250429,092800,273804440,14580,14600,14600,14580,505
20250429,092700,266440660,14600,14590,14600,14580,224
20250429,092600,263174110,14590,14580,14620,14570,1109
20250429,092500,247011200,14580,14590,14590,14580,859
20250429,092400,234481150,14590,14600,14600,14590,866
20250429,092300,221840600,14630,14600,14630,14600,515
20250429,092200,214321540,14600,14630,14630,14600,63
20250429,092100,213401650,14650,14650,14650,14650,0
20250429,092000,213401650,14650,14670,14670,14590,1477
20250429,091900,191838230,14670,14670,14670,14670,41
20250429,091800,191236760,14670,14600,14670,14600,66
20250429,091700,190273060,14670,14600,14670,14600,454
20250429,091600,183644590,14600,14630,14670,14600,168
20250429,091500,181187610,14630,14600,14630,14600,2621
20250429,091400,142893750,14620,14630,14660,14600,748
20250429,091300,131959540,14670,14630,14670,14630,11
20250429,091200,131798570,14680,14620,14680,14620,7
20250429,091100,131696170,14630,14630,14680,14630,316
20250429,091000,127071970,14640,14600,14640,14600,226
20250429,090900,123771430,14580,14610,14610,14570,1836
20250429,090800,96981220,14610,14610,14680,14610,978
20250429,090700,82689430,14610,14610,14610,14610,5
20250429,090600,82616380,14610,14620,14620,14610,472
20250429,090500,75720450,14610,14610,14700,14610,38
20250429,090400,75164480,14600,14630,14630,14580,713
20250429,090300,64749000,14630,14670,14670,14630,790
20250429,090200,53169850,14740,14680,14740,14670,370
20250429,090100,47734860,14670,14690,14690,14670,60
20250429,090000,46854360,14790,14650,14790,14650,2898
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183200 2003235255 14700 14700 14700 14700 3803
3 20250429 183100 2003235255 14700 14700 14700 14700 0
4 20250429 183000 2003235255 14700 14700 14700 14700 0
5 20250429 182900 2003235255 14700 14700 14700 14700 0
6 20250429 182800 2003235255 14700 14700 14700 14700 0
7 20250429 182700 2003235255 14700 14700 14700 14700 0
8 20250429 182600 2003235255 14700 14700 14700 14700 0
9 20250429 182500 2003235255 14700 14700 14700 14700 0
10 20250429 182400 2003235255 14700 14700 14700 14700 0
11 20250429 182300 2003235255 14700 14700 14700 14700 0
12 20250429 182200 2003235255 14700 14700 14700 14700 0
13 20250429 182100 2003235255 14700 14700 14700 14700 0
14 20250429 182000 2003235255 14700 14700 14700 14700 0
15 20250429 181900 2003235255 14700 14700 14700 14700 0
16 20250429 181800 2003235255 14700 14700 14700 14700 0
17 20250429 181700 2003235255 14700 14700 14700 14700 0
18 20250429 181600 2003235255 14700 14700 14700 14700 0
19 20250429 181500 2003235255 14700 14700 14700 14700 0
20 20250429 181400 2003235255 14700 14700 14700 14700 0
21 20250429 181300 2003235255 14700 14700 14700 14700 0
22 20250429 181200 2003235255 14700 14700 14700 14700 0
23 20250429 181100 2003235255 14700 14700 14700 14700 0
24 20250429 181000 2003235255 14700 14700 14700 14700 0
25 20250429 180900 2003235255 14700 14700 14700 14700 0
26 20250429 180800 2003235255 14700 14700 14700 14700 0
27 20250429 180700 2003235255 14700 14700 14700 14700 0
28 20250429 180600 2003235255 14700 14700 14700 14700 0
29 20250429 180500 2003235255 14700 14700 14700 14700 0
30 20250429 180400 2003235255 14700 14700 14700 14700 0
31 20250429 180300 2003235255 14700 14700 14700 14700 0
32 20250429 180200 2003235255 14700 14700 14700 14700 3803
33 20250429 180100 2003235255 14700 14700 14700 14700 0
34 20250429 180000 2003235255 14700 14700 14700 14700 0
35 20250429 175900 2003235255 14700 14700 14700 14700 0
36 20250429 175800 2003235255 14700 14700 14700 14700 0
37 20250429 175700 2003235255 14700 14700 14700 14700 0
38 20250429 175600 2003235255 14700 14700 14700 14700 0
39 20250429 175500 2003235255 14700 14700 14700 14700 0
40 20250429 175400 2003235255 14700 14700 14700 14700 0
41 20250429 175300 2003235255 14700 14700 14700 14700 0
42 20250429 175200 2003235255 14700 14700 14700 14700 0
43 20250429 175100 2003235255 14700 14700 14700 14700 0
44 20250429 175000 2003235255 14700 14700 14700 14700 0
45 20250429 174900 2003235255 14700 14700 14700 14700 0
46 20250429 174800 2003235255 14700 14700 14700 14700 0
47 20250429 174700 2003235255 14700 14700 14700 14700 0
48 20250429 174600 2003235255 14700 14700 14700 14700 0
49 20250429 174500 2003235255 14700 14700 14700 14700 0
50 20250429 174400 2003235255 14700 14700 14700 14700 0
51 20250429 174300 2003235255 14700 14700 14700 14700 0
52 20250429 174200 2003235255 14700 14700 14700 14700 0
53 20250429 174100 2003235255 14700 14700 14700 14700 0
54 20250429 174000 2003235255 14700 14700 14700 14700 0
55 20250429 173900 2003235255 14700 14700 14700 14700 0
56 20250429 173800 2003235255 14700 14700 14700 14700 0
57 20250429 173700 2003235255 14700 14700 14700 14700 0
58 20250429 173600 2003235255 14700 14700 14700 14700 0
59 20250429 173500 2003235255 14700 14700 14700 14700 0
60 20250429 173400 2003235255 14700 14700 14700 14700 0
61 20250429 173300 2003235255 14700 14700 14700 14700 0
62 20250429 173200 2003235255 14700 14700 14700 14700 3803
63 20250429 173100 2003235255 14700 14700 14700 14700 0
64 20250429 173000 2003235255 14700 14700 14700 14700 0
65 20250429 172900 2003235255 14700 14700 14700 14700 0
66 20250429 172800 2003235255 14700 14700 14700 14700 0
67 20250429 172700 2003235255 14700 14700 14700 14700 0
68 20250429 172600 2003235255 14700 14700 14700 14700 0
69 20250429 172500 2003235255 14700 14700 14700 14700 0
70 20250429 172400 2003235255 14700 14700 14700 14700 0
71 20250429 172300 2003235255 14700 14700 14700 14700 0
72 20250429 172200 2003235255 14700 14700 14700 14700 0
73 20250429 172100 2003235255 14700 14700 14700 14700 0
74 20250429 172000 2003235255 14700 14700 14700 14700 0
75 20250429 171900 2003235255 14700 14700 14700 14700 0
76 20250429 171800 2003235255 14700 14700 14700 14700 0
77 20250429 171700 2003235255 14700 14700 14700 14700 0
78 20250429 171600 2003235255 14700 14700 14700 14700 0
79 20250429 171500 2003235255 14700 14700 14700 14700 0
80 20250429 171400 2003235255 14700 14700 14700 14700 0
81 20250429 171300 2003235255 14700 14700 14700 14700 0
82 20250429 171200 2003235255 14700 14700 14700 14700 0
83 20250429 171100 2003235255 14700 14700 14700 14700 0
84 20250429 171000 2003235255 14700 14700 14700 14700 0
85 20250429 170900 2003235255 14700 14700 14700 14700 0
86 20250429 170800 2003235255 14700 14700 14700 14700 0
87 20250429 170700 2003235255 14700 14700 14700 14700 0
88 20250429 170600 2003235255 14700 14700 14700 14700 0
89 20250429 170500 2003235255 14700 14700 14700 14700 0
90 20250429 170400 2003235255 14700 14700 14700 14700 0
91 20250429 170300 2003235255 14700 14700 14700 14700 0
92 20250429 170200 2003235255 14700 14700 14700 14700 3803
93 20250429 170100 2003235255 14700 14700 14700 14700 0
94 20250429 170000 2003235255 14700 14700 14700 14700 0
95 20250429 165900 2003235255 14700 14700 14700 14700 0
96 20250429 165800 2003235255 14700 14700 14700 14700 0
97 20250429 165700 2003235255 14700 14700 14700 14700 0
98 20250429 165600 2003235255 14700 14700 14700 14700 0
99 20250429 165500 2003235255 14700 14700 14700 14700 0
100 20250429 165400 2003235255 14700 14700 14700 14700 0
101 20250429 165300 2003235255 14700 14700 14700 14700 0
102 20250429 165200 2003235255 14700 14700 14700 14700 0
103 20250429 165100 2003235255 14700 14700 14700 14700 0
104 20250429 165000 2003235255 14700 14700 14700 14700 0
105 20250429 164900 2003235255 14700 14700 14700 14700 0
106 20250429 164800 2003235255 14700 14700 14700 14700 0
107 20250429 164700 2003235255 14700 14700 14700 14700 0
108 20250429 164600 2003235255 14700 14700 14700 14700 0
109 20250429 164500 2003235255 14700 14700 14700 14700 0
110 20250429 164400 2003235255 14700 14700 14700 14700 0
111 20250429 164300 2003235255 14700 14700 14700 14700 0
112 20250429 164200 2003235255 14700 14700 14700 14700 0
113 20250429 164100 2003235255 14700 14700 14700 14700 0
114 20250429 164000 2003235255 14700 14700 14700 14700 0
115 20250429 163900 2003235255 14700 14700 14700 14700 0
116 20250429 163800 2003235255 14700 14700 14700 14700 0
117 20250429 163700 2003235255 14700 14700 14700 14700 0
118 20250429 163600 2003235255 14700 14700 14700 14700 0
119 20250429 163500 2003235255 14700 14700 14700 14700 0
120 20250429 163400 2003235255 14700 14700 14700 14700 0
121 20250429 163300 2003235255 14700 14700 14700 14700 0
122 20250429 163200 2003235255 14700 14700 14700 14700 3803
123 20250429 163100 2003235255 14700 14700 14700 14700 0
124 20250429 163000 2003235255 14700 14700 14700 14700 0
125 20250429 162900 2003235255 14700 14700 14700 14700 0
126 20250429 162800 2003235255 14700 14700 14700 14700 0
127 20250429 162700 2003235255 14700 14700 14700 14700 0
128 20250429 162600 2003235255 14700 14700 14700 14700 0
129 20250429 162500 2003235255 14700 14700 14700 14700 0
130 20250429 162400 2003235255 14700 14700 14700 14700 0
131 20250429 162300 2003235255 14700 14700 14700 14700 0
132 20250429 162200 2003235255 14700 14700 14700 14700 0
133 20250429 162100 2003235255 14700 14700 14700 14700 0
134 20250429 162000 2003235255 14700 14700 14700 14700 0
135 20250429 161900 2003235255 14700 14700 14700 14700 0
136 20250429 161800 2003235255 14700 14700 14700 14700 0
137 20250429 161700 2003235255 14700 14700 14700 14700 0
138 20250429 161600 2003235255 14700 14700 14700 14700 0
139 20250429 161500 2003235255 14700 14700 14700 14700 0
140 20250429 161400 2003235255 14700 14700 14700 14700 0
141 20250429 161300 2003235255 14700 14700 14700 14700 0
142 20250429 161200 2003235255 14700 14700 14700 14700 0
143 20250429 161100 2003235255 14700 14700 14700 14700 0
144 20250429 161000 2003235255 14700 14700 14700 14700 0
145 20250429 160900 2003235255 14700 14700 14700 14700 0
146 20250429 160800 2003235255 14700 14700 14700 14700 0
147 20250429 160700 2003235255 14700 14700 14700 14700 0
148 20250429 160600 2003235255 14700 14700 14700 14700 0
149 20250429 160500 2003235255 14700 14700 14700 14700 0
150 20250429 160400 2003235255 14700 14700 14700 14700 0
151 20250429 160300 2003235255 14700 14700 14700 14700 0
152 20250429 160200 2003235255 14700 14700 14700 14700 3803
153 20250429 160100 2003235255 14700 14700 14700 14700 0
154 20250429 160000 2003235255 14700 14700 14700 14700 0
155 20250429 155900 2003235255 14700 14700 14700 14700 0
156 20250429 155800 2003235255 14700 14700 14700 14700 0
157 20250429 155700 2003235255 14700 14700 14700 14700 0
158 20250429 155600 2003235255 14700 14700 14700 14700 0
159 20250429 155500 2003235255 14700 14700 14700 14700 0
160 20250429 155400 2003235255 14700 14700 14700 14700 0
161 20250429 155300 2003235255 14700 14700 14700 14700 0
162 20250429 155200 2003235255 14700 14700 14700 14700 0
163 20250429 155100 2003235255 14700 14700 14700 14700 0
164 20250429 155000 2003235255 14700 14700 14700 14700 0
165 20250429 154900 2003235255 14700 14700 14700 14700 0
166 20250429 154800 2003235255 14700 14700 14700 14700 0
167 20250429 154700 2003235255 14700 14700 14700 14700 0
168 20250429 154600 2003235255 14700 14700 14700 14700 0
169 20250429 154500 2003235255 14700 14700 14700 14700 0
170 20250429 154400 2003235255 14700 14700 14700 14700 0
171 20250429 154300 2003235255 14700 14700 14700 14700 0
172 20250429 154200 2003235255 14700 14700 14700 14700 0
173 20250429 154100 2003235255 14700 14700 14700 14700 0
174 20250429 154000 2003235255 14700 14700 14700 14700 0
175 20250429 153900 2003235255 14700 14700 14700 14700 0
176 20250429 153800 2003235255 14700 14700 14700 14700 0
177 20250429 153700 2003235255 14700 14700 14700 14700 0
178 20250429 153600 2003235255 14700 14700 14700 14700 0
179 20250429 153500 2003235255 14700 14700 14700 14700 0
180 20250429 153400 2003235255 14700 14700 14700 14700 0
181 20250429 153300 2003235255 14700 14700 14700 14700 0
182 20250429 153200 2003235255 14700 14700 14700 14700 3803
183 20250429 153100 2003235255 14700 14700 14700 14700 0
184 20250429 153000 2003235255 14700 14700 14700 14700 3803
185 20250429 152900 1947331155 14710 14710 14710 14710 0
186 20250429 152800 1947331155 14710 14710 14710 14710 0
187 20250429 152700 1947331155 14710 14710 14710 14710 0
188 20250429 152600 1947331155 14710 14710 14710 14710 0
189 20250429 152500 1947331155 14710 14710 14710 14710 0
190 20250429 152400 1947331155 14710 14710 14710 14710 0
191 20250429 152300 1947331155 14710 14710 14710 14710 0
192 20250429 152200 1947331155 14710 14710 14710 14710 0
193 20250429 152100 1947331155 14710 14710 14710 14710 0
194 20250429 152000 1947331155 14710 14710 14710 14710 0
195 20250429 151900 1947331155 14710 14650 14710 14630 532
196 20250429 151800 1939532265 14640 14640 14650 14640 7
197 20250429 151700 1939429765 14650 14640 14650 14630 78
198 20250429 151600 1938287855 14630 14650 14650 14630 398
199 20250429 151500 1932457205 14640 14650 14650 14640 333
200 20250429 151400 1927582065 14640 14650 14650 14640 185
201 20250429 151300 1924873455 14640 14640 14650 14640 92
202 20250429 151200 1923526415 14650 14650 14650 14650 190
203 20250429 151100 1920742915 14660 14660 14660 14650 387
204 20250429 151000 1915073345 14650 14660 14660 14650 567
205 20250429 150900 1906766715 14650 14650 14650 14650 104
206 20250429 150800 1905243115 14630 14650 14650 14630 287
207 20250429 150700 1901040985 14670 14670 14670 14670 23
208 20250429 150600 1900703575 14670 14670 14680 14670 19
209 20250429 150500 1900424775 14670 14720 14720 14670 690
210 20250429 150400 1890268025 14720 14680 14720 14680 839
211 20250429 150300 1877943925 14690 14670 14690 14670 12
212 20250429 150200 1877767865 14690 14700 14700 14690 61
213 20250429 150100 1876871675 14700 14660 14700 14660 131
214 20250429 150000 1874949975 14650 14650 14650 14650 0
215 20250429 145900 1874949975 14650 14650 14650 14650 0
216 20250429 145800 1874949975 14650 14630 14660 14630 857
217 20250429 145700 1862396365 14620 14650 14650 14620 686
218 20250429 145600 1852363375 14650 14630 14650 14630 298
219 20250429 145500 1848003595 14650 14650 14650 14650 6
220 20250429 145400 1847915695 14660 14620 14660 14620 234
221 20250429 145300 1844494255 14620 14650 14650 14620 4043
222 20250429 145200 1785315055 14640 14640 14640 14630 226
223 20250429 145100 1782007145 14630 14660 14660 14630 597
224 20250429 145000 1773269185 14660 14650 14660 14650 888
225 20250429 144900 1760259955 14650 14680 14680 14650 2500
226 20250429 144800 1723604285 14730 14710 14730 14700 281
227 20250429 144700 1719473015 14730 14720 14730 14710 72
228 20250429 144600 1718413215 14700 14700 14700 14700 545
229 20250429 144500 1710401715 14730 14730 14730 14730 0
230 20250429 144400 1710401715 14730 14710 14730 14710 100
231 20250429 144300 1708930095 14710 14710 14710 14690 256
232 20250429 144200 1705166845 14700 14700 14700 14700 10
233 20250429 144100 1705019845 14720 14720 14720 14720 18
234 20250429 144000 1704754885 14720 14700 14720 14700 157
235 20250429 143900 1702445985 14700 14700 14700 14700 0
236 20250429 143800 1702445985 14700 14720 14720 14700 63
237 20250429 143700 1701519345 14720 14720 14720 14720 2
238 20250429 143600 1701489905 14720 14730 14730 14720 20
239 20250429 143500 1701195405 14730 14730 14730 14730 203
240 20250429 143400 1698205215 14730 14720 14730 14720 4738
241 20250429 143300 1628418445 14720 14700 14720 14700 275
242 20250429 143200 1624373375 14710 14700 14710 14680 156
243 20250429 143100 1622080265 14700 14700 14700 14700 0
244 20250429 143000 1622080265 14700 14700 14700 14700 167
245 20250429 142900 1619625365 14670 14670 14670 14670 81
246 20250429 142800 1618437095 14670 14670 14670 14670 0
247 20250429 142700 1618437095 14670 14670 14670 14670 2
248 20250429 142600 1618407755 14710 14710 14710 14710 1
249 20250429 142500 1618393045 14670 14670 14670 14670 0
250 20250429 142400 1618393045 14670 14720 14720 14670 90
251 20250429 142300 1617068745 14730 14710 14730 14710 218
252 20250429 142200 1613861525 14670 14710 14730 14670 224
253 20250429 142100 1610568895 14660 14690 14690 14660 2607
254 20250429 142000 1572334385 14690 14700 14700 14690 16
255 20250429 141900 1572099315 14700 14710 14710 14700 286
256 20250429 141800 1567893775 14710 14710 14710 14710 4
257 20250429 141700 1567834935 14730 14730 14730 14730 24
258 20250429 141600 1567481415 14730 14730 14730 14730 0
259 20250429 141500 1567481415 14730 14730 14730 14730 0
260 20250429 141400 1567481415 14730 14730 14730 14730 2
261 20250429 141300 1567451955 14730 14730 14730 14730 15
262 20250429 141200 1567231005 14700 14710 14710 14700 194
263 20250429 141100 1564377535 14720 14720 14720 14720 59
264 20250429 141000 1563509055 14720 14720 14720 14720 444
265 20250429 140900 1556973375 14720 14720 14720 14720 1
266 20250429 140800 1556958655 14720 14720 14720 14720 0
267 20250429 140700 1556958655 14720 14720 14720 14720 2
268 20250429 140600 1556929215 14720 14720 14720 14720 1
269 20250429 140500 1556914495 14740 14740 14740 14740 1
270 20250429 140400 1556899755 14730 14730 14730 14730 586
271 20250429 140300 1548267975 14740 14740 14740 14740 3
272 20250429 140200 1548223755 14750 14730 14750 14730 219
273 20250429 140100 1544994225 14730 14730 14730 14730 1
274 20250429 140000 1544979495 14750 14750 14750 14750 0
275 20250429 135900 1544979495 14750 14750 14750 14750 29
276 20250429 135800 1544551745 14750 14750 14750 14750 1
277 20250429 135700 1544536995 14770 14760 14770 14760 122
278 20250429 135600 1542735765 14680 14730 14730 14680 160
279 20250429 135500 1540385925 14770 14740 14770 14740 667
280 20250429 135400 1530552635 14750 14780 14780 14750 248
281 20250429 135300 1526894555 14780 14710 14780 14680 3474
282 20250429 135200 1475679015 14710 14710 14710 14710 1
283 20250429 135100 1475664305 14710 14700 14720 14700 535
284 20250429 135000 1467795905 14680 14680 14680 14680 77
285 20250429 134900 1466665545 14680 14680 14680 14680 20
286 20250429 134800 1466371945 14700 14700 14700 14700 100
287 20250429 134700 1464901945 14700 14700 14700 14700 172
288 20250429 134600 1462373545 14700 14700 14700 14700 57
289 20250429 134500 1461535645 14710 14710 14710 14710 10
290 20250429 134400 1461388545 14710 14710 14710 14710 636
291 20250429 134300 1452032985 14700 14680 14700 14680 126
292 20250429 134200 1450181505 14680 14680 14680 14680 1
293 20250429 134100 1450166825 14680 14680 14680 14680 0
294 20250429 134000 1450166825 14680 14690 14690 14680 131
295 20250429 133900 1448243545 14690 14690 14690 14690 94
296 20250429 133800 1446862685 14690 14690 14690 14690 76
297 20250429 133700 1445746245 14700 14700 14700 14700 45
298 20250429 133600 1445084745 14690 14690 14690 14690 21
299 20250429 133500 1444776255 14690 14690 14690 14690 14
300 20250429 133400 1444570595 14670 14670 14670 14670 650
301 20250429 133300 1435035095 14670 14670 14670 14670 37
302 20250429 133200 1434492305 14670 14710 14710 14670 6
303 20250429 133100 1434404165 14710 14720 14720 14710 6
304 20250429 133000 1434315895 14720 14720 14720 14720 0
305 20250429 132900 1434315895 14720 14680 14720 14680 678
306 20250429 132800 1424348705 14690 14690 14690 14690 1
307 20250429 132700 1424334015 14690 14680 14690 14680 230
308 20250429 132600 1420957055 14670 14680 14680 14670 2116
309 20250429 132500 1389913275 14690 14680 14690 14680 2
310 20250429 132400 1389883905 14690 14670 14690 14670 67
311 20250429 132300 1388900975 14670 14630 14670 14630 1091
312 20250429 132200 1372905415 14620 14630 14630 14620 14
313 20250429 132100 1372700715 14630 14630 14630 14630 10
314 20250429 132000 1372554415 14630 14630 14630 14630 10
315 20250429 131900 1372408115 14630 14630 14630 14630 1
316 20250429 131800 1372393485 14620 14630 14630 14620 225
317 20250429 131700 1369103795 14630 14650 14650 14630 12
318 20250429 131600 1368928195 14630 14630 14630 14630 101
319 20250429 131500 1367450565 14630 14630 14630 14630 6
320 20250429 131400 1367362785 14630 14610 14630 14610 233
321 20250429 131300 1363958585 14610 14600 14610 14600 244
322 20250429 131200 1360396125 14610 14610 14610 14610 1
323 20250429 131100 1360381515 14600 14600 14600 14600 20
324 20250429 131000 1360089515 14610 14610 14610 14610 1
325 20250429 130900 1360074905 14610 14610 14610 14610 0
326 20250429 130800 1360074905 14610 14610 14610 14610 22
327 20250429 130700 1359753485 14600 14600 14600 14600 0
328 20250429 130600 1359753485 14600 14600 14600 14600 0
329 20250429 130500 1359753485 14600 14600 14600 14600 0
330 20250429 130400 1359753485 14600 14600 14600 14600 0
331 20250429 130300 1359753485 14600 14610 14610 14600 896
332 20250429 130200 1346671525 14600 14600 14600 14600 0
333 20250429 130100 1346671525 14600 14600 14610 14600 150
334 20250429 130000 1344481515 14600 14610 14610 14600 36
335 20250429 125900 1343955565 14600 14600 14600 14600 30
336 20250429 125800 1343517565 14600 14600 14600 14600 16
337 20250429 125700 1343283965 14600 14600 14600 14600 406
338 20250429 125600 1337356365 14600 14590 14600 14590 105
339 20250429 125500 1335824365 14590 14590 14590 14590 0
340 20250429 125400 1335824365 14590 14590 14590 14590 12
341 20250429 125300 1335649285 14590 14590 14590 14590 47
342 20250429 125200 1334963555 14600 14600 14600 14600 4
343 20250429 125100 1334905155 14600 14600 14600 14600 4
344 20250429 125000 1334846755 14600 14600 14600 14600 0
345 20250429 124900 1334846755 14600 14600 14600 14600 1
346 20250429 124800 1334832155 14590 14590 14590 14590 0
347 20250429 124700 1334832155 14590 14590 14590 14590 0
348 20250429 124600 1334832155 14590 14590 14590 14590 696
349 20250429 124500 1324677515 14590 14590 14590 14590 304
350 20250429 124400 1320242155 14600 14600 14600 14600 1
351 20250429 124300 1320227555 14590 14600 14600 14590 60
352 20250429 124200 1319351675 14590 14610 14610 14590 453
353 20250429 124100 1312735055 14590 14590 14590 14590 0
354 20250429 124000 1312735055 14590 14600 14600 14590 360
355 20250429 123900 1307480215 14600 14600 14600 14600 26
356 20250429 123800 1307100615 14610 14610 14610 14610 0
357 20250429 123700 1307100615 14610 14610 14610 14610 1
358 20250429 123600 1307086005 14600 14610 14610 14600 418
359 20250429 123500 1300983085 14610 14610 14610 14610 321
360 20250429 123400 1296293275 14600 14620 14620 14600 415
361 20250429 123300 1290227665 14620 14620 14620 14620 57
362 20250429 123200 1289394325 14620 14620 14620 14620 0
363 20250429 123100 1289394325 14620 14610 14620 14610 128
364 20250429 123000 1287524225 14610 14610 14610 14610 100
365 20250429 122900 1286063225 14610 14610 14610 14610 0
366 20250429 122800 1286063225 14610 14610 14610 14610 0
367 20250429 122700 1286063225 14610 14610 14610 14610 13
368 20250429 122600 1285873295 14610 14610 14610 14610 26
369 20250429 122500 1285493435 14610 14610 14610 14590 38
370 20250429 122400 1284938855 14590 14610 14620 14590 444
371 20250429 122300 1278454105 14610 14620 14620 14610 35
372 20250429 122200 1277942705 14610 14610 14610 14610 199
373 20250429 122100 1275035315 14630 14620 14630 14620 143
374 20250429 122000 1272944635 14630 14630 14630 14620 618
375 20250429 121900 1263903695 14630 14640 14640 14630 218
376 20250429 121800 1260713165 14640 14640 14640 14640 12
377 20250429 121700 1260537485 14650 14650 14650 14650 13
378 20250429 121600 1260347035 14650 14670 14670 14650 2428
379 20250429 121500 1224753245 14670 14670 14670 14670 1
380 20250429 121400 1224738575 14670 14660 14670 14660 55
381 20250429 121300 1223931825 14670 14670 14670 14670 97
382 20250429 121200 1222508835 14670 14670 14670 14670 0
383 20250429 121100 1222508835 14670 14670 14670 14670 0
384 20250429 121000 1222508835 14670 14670 14670 14670 108
385 20250429 120900 1220924475 14670 14670 14670 14670 50
386 20250429 120800 1220190975 14670 14670 14670 14670 6
387 20250429 120700 1220102955 14660 14660 14660 14660 116
388 20250429 120600 1218402395 14660 14650 14660 14650 12
389 20250429 120500 1218226525 14650 14650 14650 14650 0
390 20250429 120400 1218226525 14650 14690 14690 14650 2845
391 20250429 120300 1176522225 14670 14670 14670 14670 109
392 20250429 120200 1174923195 14690 14690 14690 14690 300
393 20250429 120100 1170516195 14690 14690 14690 14680 523
394 20250429 120000 1162838305 14690 14690 14740 14690 72
395 20250429 115900 1161779925 14690 14690 14690 14690 0
396 20250429 115800 1161779925 14690 14690 14690 14680 22
397 20250429 115700 1161456925 14680 14680 14680 14680 1
398 20250429 115600 1161442245 14680 14680 14680 14680 15
399 20250429 115500 1161222045 14670 14740 14740 14670 345
400 20250429 115400 1156157745 14740 14650 14740 14650 1914
401 20250429 115300 1128082375 14650 14640 14650 14640 139
402 20250429 115200 1126047335 14640 14640 14640 14640 1
403 20250429 115100 1126032695 14640 14640 14640 14640 45
404 20250429 115000 1125373895 14640 14640 14640 14640 181
405 20250429 114900 1122724055 14640 14610 14640 14610 43
406 20250429 114800 1122095795 14640 14640 14640 14640 0
407 20250429 114700 1122095795 14640 14640 14640 14640 0
408 20250429 114600 1122095795 14640 14640 14650 14640 285
409 20250429 114500 1117922935 14620 14620 14620 14620 100
410 20250429 114400 1116460935 14630 14615 14630 14615 6263
411 20250429 114300 1024884890 14610 14610 14610 14590 669
412 20250429 114200 1015113780 14600 14620 14620 14600 188
413 20250429 114100 1012368960 14620 14620 14620 14620 0
414 20250429 114000 1012368960 14620 14620 14620 14620 1
415 20250429 113900 1012354340 14570 14580 14580 14570 51
416 20250429 113800 1011611240 14620 14620 14620 14620 0
417 20250429 113700 1011611240 14620 14620 14620 14620 10
418 20250429 113600 1011465040 14620 14580 14620 14570 92
419 20250429 113500 1010123440 14570 14620 14620 14570 2
420 20250429 113400 1010094250 14560 14620 14620 14560 1212
421 20250429 113300 992425830 14620 14610 14620 14610 117
422 20250429 113200 990715800 14620 14620 14620 14620 55
423 20250429 113100 989911700 14610 14640 14640 14610 122
424 20250429 113000 988128940 14630 14630 14630 14630 340
425 20250429 112900 983154740 14640 14640 14640 14640 4
426 20250429 112800 983096180 14640 14630 14640 14630 11
427 20250429 112700 982935240 14640 14640 14640 14640 0
428 20250429 112600 982935240 14640 14620 14640 14620 438
429 20250429 112500 976531660 14630 14630 14630 14630 177
430 20250429 112400 973942150 14630 14630 14630 14630 3
431 20250429 112300 973898260 14630 14610 14630 14610 57
432 20250429 112200 973065270 14610 14590 14610 14590 298
433 20250429 112100 968714660 14590 14590 14590 14590 8
434 20250429 112000 968597940 14580 14580 14580 14580 0
435 20250429 111900 968597940 14580 14580 14580 14580 180
436 20250429 111800 965973540 14580 14580 14580 14580 1
437 20250429 111700 965958960 14560 14580 14590 14560 331
438 20250429 111600 961137770 14580 14600 14600 14570 92
439 20250429 111500 959797050 14600 14600 14600 14600 5
440 20250429 111400 959724050 14610 14610 14610 14610 0
441 20250429 111300 959724050 14610 14610 14610 14610 0
442 20250429 111200 959724050 14610 14610 14610 14610 1
443 20250429 111100 959709440 14560 14600 14610 14560 116
444 20250429 111000 958019990 14620 14620 14620 14620 1
445 20250429 110900 958005370 14600 14630 14630 14600 26
446 20250429 110800 957625310 14620 14620 14620 14620 61
447 20250429 110700 956733490 14630 14630 14630 14620 157
448 20250429 110600 954436970 14630 14620 14630 14620 66
449 20250429 110500 953471540 14620 14620 14620 14620 10
450 20250429 110400 953325340 14610 14610 14610 14610 3
451 20250429 110300 953281510 14610 14600 14610 14600 1081
452 20250429 110200 937497880 14600 14590 14600 14580 721
453 20250429 110100 926974690 14560 14590 14590 14560 818
454 20250429 110000 915055070 14590 14590 14590 14590 0
455 20250429 105900 915055070 14590 14570 14590 14520 151
456 20250429 105800 912858810 14600 14600 14600 14600 10
457 20250429 105700 912712810 14600 14560 14600 14560 1093
458 20250429 105600 896783110 14570 14570 14570 14570 0
459 20250429 105500 896783110 14570 14550 14570 14550 416
460 20250429 105400 890723290 14550 14550 14550 14550 60
461 20250429 105300 889850290 14550 14550 14570 14550 272
462 20250429 105200 885892670 14570 14570 14570 14570 4
463 20250429 105100 885834390 14570 14570 14570 14560 230
464 20250429 105000 882485290 14570 14570 14570 14570 0
465 20250429 104900 882485290 14570 14550 14570 14530 1195
466 20250429 104800 865096690 14550 14530 14550 14530 250
467 20250429 104700 861463190 14530 14510 14530 14510 308
468 20250429 104600 856990830 14520 14520 14540 14520 900
469 20250429 104500 843915280 14520 14520 14520 14520 1099
470 20250429 104400 827957800 14520 14520 14520 14520 3
471 20250429 104300 827914240 14520 14510 14520 14510 159
472 20250429 104200 825607100 14510 14510 14510 14510 310
473 20250429 104100 821109000 14520 14520 14520 14520 24
474 20250429 104000 820760520 14520 14510 14520 14510 535
475 20250429 103900 812997660 14510 14510 14510 14510 125
476 20250429 103800 811183910 14510 14510 14510 14510 148
477 20250429 103700 809036430 14500 14510 14510 14500 100
478 20250429 103600 807586230 14510 14510 14510 14510 599
479 20250429 103500 798894740 14510 14520 14520 14510 718
480 20250429 103400 788475030 14530 14530 14530 14530 1
481 20250429 103300 788460500 14530 14530 14530 14530 35
482 20250429 103200 787951950 14530 14530 14530 14530 19
483 20250429 103100 787675880 14530 14520 14530 14520 315
484 20250429 103000 783098950 14530 14500 14530 14500 59
485 20250429 102900 782243320 14500 14520 14530 14500 2277
486 20250429 102800 749212500 14520 14530 14530 14520 237
487 20250429 102700 745770260 14530 14530 14530 14530 15
488 20250429 102600 745552310 14530 14540 14540 14520 1310
489 20250429 102500 726522680 14540 14540 14540 14540 45
490 20250429 102400 725868380 14540 14540 14550 14540 222
491 20250429 102300 722639460 14540 14570 14570 14530 2059
492 20250429 102200 692687240 14570 14570 14570 14570 18
493 20250429 102100 692424980 14590 14590 14590 14590 0
494 20250429 102000 692424980 14590 14590 14590 14590 300
495 20250429 101900 688047980 14590 14590 14590 14590 0
496 20250429 101800 688047980 14590 14590 14590 14590 7
497 20250429 101700 687945850 14590 14590 14590 14560 47
498 20250429 101600 687261440 14590 14590 14590 14590 8
499 20250429 101500 687144720 14590 14600 14600 14590 23
500 20250429 101400 686809090 14600 14560 14600 14560 7
501 20250429 101300 686707010 14560 14610 14610 14560 51
502 20250429 101200 685964400 14550 14570 14570 14550 2077
503 20250429 101100 655721730 14570 14580 14610 14570 1356
504 20250429 101000 635939920 14560 14590 14590 14560 165
505 20250429 100900 633537430 14590 14580 14590 14580 101
506 20250429 100800 632064530 14560 14590 14590 14560 1006
507 20250429 100700 617411450 14590 14590 14590 14590 1
508 20250429 100600 617396860 14580 14570 14580 14560 2289
509 20250429 100500 584047320 14570 14560 14570 14560 2071
510 20250429 100400 553891150 14550 14550 14550 14550 979
511 20250429 100300 539646700 14550 14550 14560 14550 142
512 20250429 100200 537580440 14550 14550 14550 14550 201
513 20250429 100100 534655890 14560 14560 14560 14560 2
514 20250429 100000 534626770 14560 14560 14560 14560 5
515 20250429 095900 534553970 14560 14560 14560 14560 104
516 20250429 095800 533039730 14560 14560 14560 14560 2
517 20250429 095700 533010610 14560 14540 14560 14540 100
518 20250429 095600 531554810 14530 14530 14530 14530 4
519 20250429 095500 531496690 14530 14530 14530 14520 232
520 20250429 095400 528126300 14530 14530 14530 14530 11
521 20250429 095300 527966470 14530 14520 14530 14520 151
522 20250429 095200 525773940 14530 14530 14530 14530 1
523 20250429 095100 525759410 14520 14510 14520 14510 68
524 20250429 095000 524772550 14510 14530 14530 14510 101
525 20250429 094900 523307020 14530 14530 14530 14530 25
526 20250429 094800 522943770 14570 14570 14570 14570 0
527 20250429 094700 522943770 14570 14570 14570 14520 66
528 20250429 094600 521984900 14570 14520 14570 14520 6
529 20250429 094500 521897730 14520 14490 14520 14490 1227
530 20250429 094400 504105790 14490 14500 14500 14490 1431
531 20250429 094300 483356790 14500 14510 14520 14500 3211
532 20250429 094200 436795580 14510 14540 14550 14500 3673
533 20250429 094100 383515190 14550 14560 14570 14510 2734
534 20250429 094000 343790600 14570 14580 14580 14570 22
535 20250429 093900 343470050 14570 14570 14570 14560 222
536 20250429 093800 340237480 14570 14570 14570 14570 98
537 20250429 093700 338809620 14570 14570 14580 14570 301
538 20250429 093600 334424040 14570 14580 14580 14570 40
539 20250429 093500 333841140 14560 14590 14590 14560 292
540 20250429 093400 329587310 14580 14580 14580 14580 239
541 20250429 093300 326102690 14580 14580 14580 14580 61
542 20250429 093200 325213310 14570 14560 14570 14560 769
543 20250429 093100 314010650 14560 14560 14560 14560 48
544 20250429 093000 313311770 14560 14540 14560 14540 320
545 20250429 092900 308655370 14540 14580 14580 14540 2393
546 20250429 092800 273804440 14580 14600 14600 14580 505
547 20250429 092700 266440660 14600 14590 14600 14580 224
548 20250429 092600 263174110 14590 14580 14620 14570 1109
549 20250429 092500 247011200 14580 14590 14590 14580 859
550 20250429 092400 234481150 14590 14600 14600 14590 866
551 20250429 092300 221840600 14630 14600 14630 14600 515
552 20250429 092200 214321540 14600 14630 14630 14600 63
553 20250429 092100 213401650 14650 14650 14650 14650 0
554 20250429 092000 213401650 14650 14670 14670 14590 1477
555 20250429 091900 191838230 14670 14670 14670 14670 41
556 20250429 091800 191236760 14670 14600 14670 14600 66
557 20250429 091700 190273060 14670 14600 14670 14600 454
558 20250429 091600 183644590 14600 14630 14670 14600 168
559 20250429 091500 181187610 14630 14600 14630 14600 2621
560 20250429 091400 142893750 14620 14630 14660 14600 748
561 20250429 091300 131959540 14670 14630 14670 14630 11
562 20250429 091200 131798570 14680 14620 14680 14620 7
563 20250429 091100 131696170 14630 14630 14680 14630 316
564 20250429 091000 127071970 14640 14600 14640 14600 226
565 20250429 090900 123771430 14580 14610 14610 14570 1836
566 20250429 090800 96981220 14610 14610 14680 14610 978
567 20250429 090700 82689430 14610 14610 14610 14610 5
568 20250429 090600 82616380 14610 14620 14620 14610 472
569 20250429 090500 75720450 14610 14610 14700 14610 38
570 20250429 090400 75164480 14600 14630 14630 14580 713
571 20250429 090300 64749000 14630 14670 14670 14630 790
572 20250429 090200 53169850 14740 14680 14740 14670 370
573 20250429 090100 47734860 14670 14690 14690 14670 60
574 20250429 090000 46854360 14790 14650 14790 14650 2898