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

599
032300/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185700,41800600,14510,14510,14510,14510,4
20250429,185600,41800600,14510,14510,14510,14510,0
20250429,185500,41800600,14510,14510,14510,14510,0
20250429,185400,41800600,14510,14510,14510,14510,0
20250429,185300,41800600,14510,14510,14510,14510,0
20250429,185200,41800600,14510,14510,14510,14510,0
20250429,185100,41800600,14510,14510,14510,14510,0
20250429,185000,41800600,14510,14510,14510,14510,0
20250429,184900,41800600,14510,14510,14510,14510,0
20250429,184800,41800600,14510,14510,14510,14510,0
20250429,184700,41800600,14510,14510,14510,14510,0
20250429,184600,41800600,14510,14510,14510,14510,0
20250429,184500,41800600,14510,14510,14510,14510,0
20250429,184400,41800600,14510,14510,14510,14510,0
20250429,184300,41800600,14510,14510,14510,14510,0
20250429,184200,41800600,14510,14510,14510,14510,0
20250429,184100,41800600,14510,14510,14510,14510,0
20250429,184000,41800600,14510,14510,14510,14510,0
20250429,183900,41800600,14510,14510,14510,14510,0
20250429,183800,41800600,14510,14510,14510,14510,0
20250429,183700,41800600,14510,14510,14510,14510,0
20250429,183600,41800600,14510,14510,14510,14510,0
20250429,183500,41800600,14510,14510,14510,14510,0
20250429,183400,41800600,14510,14510,14510,14510,0
20250429,183300,41800600,14510,14510,14510,14510,0
20250429,183200,41800600,14510,14510,14510,14510,0
20250429,183100,41800600,14510,14510,14510,14510,0
20250429,183000,41800600,14510,14510,14510,14510,0
20250429,182900,41800600,14510,14510,14510,14510,0
20250429,182800,41800600,14510,14510,14510,14510,0
20250429,182700,41800600,14510,14510,14510,14510,4
20250429,182600,41800600,14510,14510,14510,14510,0
20250429,182500,41800600,14510,14510,14510,14510,0
20250429,182400,41800600,14510,14510,14510,14510,0
20250429,182300,41800600,14510,14510,14510,14510,0
20250429,182200,41800600,14510,14510,14510,14510,0
20250429,182100,41800600,14510,14510,14510,14510,0
20250429,182000,41800600,14510,14510,14510,14510,0
20250429,181900,41800600,14510,14510,14510,14510,0
20250429,181800,41800600,14510,14510,14510,14510,0
20250429,181700,41800600,14510,14510,14510,14510,0
20250429,181600,41800600,14510,14510,14510,14510,0
20250429,181500,41800600,14510,14510,14510,14510,0
20250429,181400,41800600,14510,14510,14510,14510,0
20250429,181300,41800600,14510,14510,14510,14510,0
20250429,181200,41800600,14510,14510,14510,14510,0
20250429,181100,41800600,14510,14510,14510,14510,0
20250429,181000,41800600,14510,14510,14510,14510,0
20250429,180900,41800600,14510,14510,14510,14510,0
20250429,180800,41800600,14510,14510,14510,14510,0
20250429,180700,41800600,14510,14510,14510,14510,0
20250429,180600,41800600,14510,14510,14510,14510,0
20250429,180500,41800600,14510,14510,14510,14510,0
20250429,180400,41800600,14510,14510,14510,14510,0
20250429,180300,41800600,14510,14510,14510,14510,0
20250429,180200,41800600,14510,14510,14510,14510,0
20250429,180100,41800600,14510,14510,14510,14510,0
20250429,180000,41800600,14510,14510,14510,14510,0
20250429,175900,41800600,14510,14510,14510,14510,0
20250429,175800,41800600,14510,14510,14510,14510,0
20250429,175700,41800600,14510,14510,14510,14510,4
20250429,175600,41800600,14510,14510,14510,14510,0
20250429,175500,41800600,14510,14510,14510,14510,0
20250429,175400,41800600,14510,14510,14510,14510,0
20250429,175300,41800600,14510,14510,14510,14510,0
20250429,175200,41800600,14510,14510,14510,14510,0
20250429,175100,41800600,14510,14510,14510,14510,0
20250429,175000,41800600,14510,14510,14510,14510,0
20250429,174900,41800600,14510,14510,14510,14510,0
20250429,174800,41800600,14510,14510,14510,14510,0
20250429,174700,41800600,14510,14510,14510,14510,0
20250429,174600,41800600,14510,14510,14510,14510,0
20250429,174500,41800600,14510,14510,14510,14510,0
20250429,174400,41800600,14510,14510,14510,14510,0
20250429,174300,41800600,14510,14510,14510,14510,0
20250429,174200,41800600,14510,14510,14510,14510,0
20250429,174100,41800600,14510,14510,14510,14510,0
20250429,174000,41800600,14510,14510,14510,14510,0
20250429,173900,41800600,14510,14510,14510,14510,0
20250429,173800,41800600,14510,14510,14510,14510,0
20250429,173700,41800600,14510,14510,14510,14510,0
20250429,173600,41800600,14510,14510,14510,14510,0
20250429,173500,41800600,14510,14510,14510,14510,0
20250429,173400,41800600,14510,14510,14510,14510,0
20250429,173300,41800600,14510,14510,14510,14510,0
20250429,173200,41800600,14510,14510,14510,14510,0
20250429,173100,41800600,14510,14510,14510,14510,0
20250429,173000,41800600,14510,14510,14510,14510,0
20250429,172900,41800600,14510,14510,14510,14510,0
20250429,172800,41800600,14510,14510,14510,14510,0
20250429,172700,41800600,14510,14510,14510,14510,4
20250429,172600,41800600,14510,14510,14510,14510,0
20250429,172500,41800600,14510,14510,14510,14510,0
20250429,172400,41800600,14510,14510,14510,14510,0
20250429,172300,41800600,14510,14510,14510,14510,0
20250429,172200,41800600,14510,14510,14510,14510,0
20250429,172100,41800600,14510,14510,14510,14510,0
20250429,172000,41800600,14510,14510,14510,14510,0
20250429,171900,41800600,14510,14510,14510,14510,0
20250429,171800,41800600,14510,14510,14510,14510,0
20250429,171700,41800600,14510,14510,14510,14510,0
20250429,171600,41800600,14510,14510,14510,14510,0
20250429,171500,41800600,14510,14510,14510,14510,0
20250429,171400,41800600,14510,14510,14510,14510,0
20250429,171300,41800600,14510,14510,14510,14510,0
20250429,171200,41800600,14510,14510,14510,14510,0
20250429,171100,41800600,14510,14510,14510,14510,0
20250429,171000,41800600,14510,14510,14510,14510,0
20250429,170900,41800600,14510,14510,14510,14510,0
20250429,170800,41800600,14510,14510,14510,14510,0
20250429,170700,41800600,14510,14510,14510,14510,0
20250429,170600,41800600,14510,14510,14510,14510,0
20250429,170500,41800600,14510,14510,14510,14510,0
20250429,170400,41800600,14510,14510,14510,14510,0
20250429,170300,41800600,14510,14510,14510,14510,0
20250429,170200,41800600,14510,14510,14510,14510,0
20250429,170100,41800600,14510,14510,14510,14510,0
20250429,170000,41800600,14510,14510,14510,14510,0
20250429,165900,41800600,14510,14510,14510,14510,0
20250429,165800,41800600,14510,14510,14510,14510,0
20250429,165700,41800600,14510,14510,14510,14510,4
20250429,165600,41800600,14510,14510,14510,14510,0
20250429,165500,41800600,14510,14510,14510,14510,0
20250429,165400,41800600,14510,14510,14510,14510,0
20250429,165300,41800600,14510,14510,14510,14510,0
20250429,165200,41800600,14510,14510,14510,14510,0
20250429,165100,41800600,14510,14510,14510,14510,0
20250429,165000,41800600,14510,14510,14510,14510,0
20250429,164900,41800600,14510,14510,14510,14510,0
20250429,164800,41800600,14510,14510,14510,14510,0
20250429,164700,41800600,14510,14510,14510,14510,0
20250429,164600,41800600,14510,14510,14510,14510,0
20250429,164500,41800600,14510,14510,14510,14510,0
20250429,164400,41800600,14510,14510,14510,14510,0
20250429,164300,41800600,14510,14510,14510,14510,0
20250429,164200,41800600,14510,14510,14510,14510,0
20250429,164100,41800600,14510,14510,14510,14510,0
20250429,164000,41800600,14510,14510,14510,14510,0
20250429,163900,41800600,14510,14510,14510,14510,0
20250429,163800,41800600,14510,14510,14510,14510,0
20250429,163700,41800600,14510,14510,14510,14510,0
20250429,163600,41800600,14510,14510,14510,14510,0
20250429,163500,41800600,14510,14510,14510,14510,0
20250429,163400,41800600,14510,14510,14510,14510,0
20250429,163300,41800600,14510,14510,14510,14510,0
20250429,163200,41800600,14510,14510,14510,14510,0
20250429,163100,41800600,14510,14510,14510,14510,0
20250429,163000,41800600,14510,14510,14510,14510,0
20250429,162900,41800600,14510,14510,14510,14510,0
20250429,162800,41800600,14510,14510,14510,14510,0
20250429,162700,41800600,14510,14510,14510,14510,4
20250429,162600,41800600,14510,14510,14510,14510,0
20250429,162500,41800600,14510,14510,14510,14510,0
20250429,162400,41800600,14510,14510,14510,14510,0
20250429,162300,41800600,14510,14510,14510,14510,0
20250429,162200,41800600,14510,14510,14510,14510,0
20250429,162100,41800600,14510,14510,14510,14510,0
20250429,162000,41800600,14510,14510,14510,14510,0
20250429,161900,41800600,14510,14510,14510,14510,0
20250429,161800,41800600,14510,14510,14510,14510,0
20250429,161700,41800600,14510,14510,14510,14510,0
20250429,161600,41800600,14510,14510,14510,14510,0
20250429,161500,41800600,14510,14510,14510,14510,0
20250429,161400,41800600,14510,14510,14510,14510,0
20250429,161300,41800600,14510,14510,14510,14510,0
20250429,161200,41800600,14510,14510,14510,14510,0
20250429,161100,41800600,14510,14510,14510,14510,0
20250429,161000,41800600,14510,14510,14510,14510,0
20250429,160900,41800600,14510,14510,14510,14510,0
20250429,160800,41800600,14510,14510,14510,14510,0
20250429,160700,41800600,14510,14510,14510,14510,0
20250429,160600,41800600,14510,14510,14510,14510,0
20250429,160500,41800600,14510,14510,14510,14510,0
20250429,160400,41800600,14510,14510,14510,14510,0
20250429,160300,41800600,14510,14510,14510,14510,0
20250429,160200,41800600,14510,14510,14510,14510,0
20250429,160100,41800600,14510,14510,14510,14510,0
20250429,160000,41800600,14510,14510,14510,14510,0
20250429,155900,41800600,14510,14510,14510,14510,0
20250429,155800,41800600,14510,14510,14510,14510,0
20250429,155700,41800600,14510,14510,14510,14510,4
20250429,155600,41800600,14510,14510,14510,14510,0
20250429,155500,41800600,14510,14510,14510,14510,0
20250429,155400,41800600,14510,14510,14510,14510,0
20250429,155300,41800600,14510,14510,14510,14510,0
20250429,155200,41800600,14510,14510,14510,14510,0
20250429,155100,41800600,14510,14510,14510,14510,0
20250429,155000,41800600,14510,14510,14510,14510,0
20250429,154900,41800600,14510,14510,14510,14510,0
20250429,154800,41800600,14510,14510,14510,14510,0
20250429,154700,41800600,14510,14510,14510,14510,0
20250429,154600,41800600,14510,14510,14510,14510,0
20250429,154500,41800600,14510,14510,14510,14510,0
20250429,154400,41800600,14510,14510,14510,14510,0
20250429,154300,41800600,14510,14510,14510,14510,0
20250429,154200,41800600,14510,14510,14510,14510,0
20250429,154100,41800600,14510,14510,14510,14510,0
20250429,154000,41800600,14510,14510,14510,14510,0
20250429,153900,41800600,14510,14510,14510,14510,0
20250429,153800,41800600,14510,14510,14510,14510,0
20250429,153700,41800600,14510,14510,14510,14510,0
20250429,153600,41800600,14510,14510,14510,14510,0
20250429,153500,41800600,14510,14510,14510,14510,0
20250429,153400,41800600,14510,14510,14510,14510,0
20250429,153300,41800600,14510,14510,14510,14510,0
20250429,153200,41800600,14510,14510,14510,14510,0
20250429,153100,41800600,14510,14510,14510,14510,0
20250429,153000,41800600,14510,14510,14510,14510,4
20250429,152900,41742560,14510,14510,14510,14510,0
20250429,152800,41742560,14510,14510,14510,14510,0
20250429,152700,41742560,14510,14510,14510,14510,0
20250429,152600,41742560,14510,14510,14510,14510,0
20250429,152500,41742560,14510,14510,14510,14510,0
20250429,152400,41742560,14510,14510,14510,14510,0
20250429,152300,41742560,14510,14510,14510,14510,0
20250429,152200,41742560,14510,14510,14510,14510,0
20250429,152100,41742560,14510,14510,14510,14510,0
20250429,152000,41742560,14510,14510,14510,14510,0
20250429,151900,41742560,14510,14510,14510,14510,0
20250429,151800,41742560,14510,14510,14510,14510,0
20250429,151700,41742560,14510,14510,14510,14510,5
20250429,151600,41670010,14420,14510,14510,14420,39
20250429,151500,41107090,14550,14550,14550,14550,0
20250429,151400,41107090,14550,14550,14550,14550,0
20250429,151300,41107090,14550,14550,14550,14550,0
20250429,151200,41107090,14550,14550,14550,14550,0
20250429,151100,41107090,14550,14550,14550,14550,0
20250429,151000,41107090,14550,14420,14550,14420,80
20250429,150900,39952880,14500,14500,14500,14500,0
20250429,150800,39952880,14500,14490,14500,14490,5
20250429,150700,39880400,14430,14430,14430,14430,62
20250429,150600,38985740,14450,14450,14450,14450,74
20250429,150500,37916440,14450,14450,14450,14450,31
20250429,150400,37468490,14450,14490,14490,14450,48
20250429,150300,36774850,14450,14450,14450,14450,0
20250429,150200,36774850,14450,14490,14490,14450,60
20250429,150100,35907150,14490,14490,14490,14490,10
20250429,150000,35762250,14510,14510,14510,14510,0
20250429,145900,35762250,14510,14510,14510,14510,0
20250429,145800,35762250,14510,14510,14510,14510,1
20250429,145700,35747740,14470,14490,14490,14460,74
20250429,145600,34675620,14500,14500,14500,14500,1
20250429,145500,34661120,14510,14510,14510,14510,0
20250429,145400,34661120,14510,14510,14510,14510,0
20250429,145300,34661120,14510,14510,14510,14510,0
20250429,145200,34661120,14510,14510,14510,14510,0
20250429,145100,34661120,14510,14510,14510,14510,0
20250429,145000,34661120,14510,14510,14510,14510,0
20250429,144900,34661120,14510,14510,14510,14510,0
20250429,144800,34661120,14510,14510,14510,14510,0
20250429,144700,34661120,14510,14510,14510,14510,1
20250429,144600,34646610,14500,14500,14500,14500,0
20250429,144500,34646610,14500,14500,14500,14500,40
20250429,144400,34066610,14500,14500,14500,14500,0
20250429,144300,34066610,14500,14500,14500,14500,0
20250429,144200,34066610,14500,14500,14500,14500,9
20250429,144100,33936110,14500,14500,14500,14500,0
20250429,144000,33936110,14500,14500,14500,14500,0
20250429,143900,33936110,14500,14500,14500,14500,0
20250429,143800,33936110,14500,14500,14500,14500,0
20250429,143700,33936110,14500,14500,14500,14500,0
20250429,143600,33936110,14500,14500,14500,14500,0
20250429,143500,33936110,14500,14500,14500,14500,0
20250429,143400,33936110,14500,14500,14500,14500,0
20250429,143300,33936110,14500,14500,14500,14500,1
20250429,143200,33921610,14500,14500,14500,14500,0
20250429,143100,33921610,14500,14500,14500,14500,52
20250429,143000,33167610,14500,14500,14500,14500,0
20250429,142900,33167610,14500,14500,14500,14500,0
20250429,142800,33167610,14500,14500,14500,14500,0
20250429,142700,33167610,14500,14500,14500,14500,0
20250429,142600,33167610,14500,14500,14500,14500,2
20250429,142500,33138610,14530,14530,14530,14530,0
20250429,142400,33138610,14530,14530,14530,14530,0
20250429,142300,33138610,14530,14530,14530,14530,0
20250429,142200,33138610,14530,14530,14530,14530,0
20250429,142100,33138610,14530,14530,14530,14530,0
20250429,142000,33138610,14530,14530,14530,14530,0
20250429,141900,33138610,14530,14530,14530,14530,0
20250429,141800,33138610,14530,14530,14530,14530,0
20250429,141700,33138610,14530,14530,14530,14530,0
20250429,141600,33138610,14530,14530,14530,14530,0
20250429,141500,33138610,14530,14530,14530,14530,0
20250429,141400,33138610,14530,14530,14530,14530,0
20250429,141300,33138610,14530,14530,14530,14530,0
20250429,141200,33138610,14530,14530,14530,14530,0
20250429,141100,33138610,14530,14530,14530,14530,0
20250429,141000,33138610,14530,14530,14530,14530,0
20250429,140900,33138610,14530,14530,14530,14530,0
20250429,140800,33138610,14530,14530,14530,14530,0
20250429,140700,33138610,14530,14530,14530,14530,0
20250429,140600,33138610,14530,14530,14530,14530,0
20250429,140500,33138610,14530,14530,14530,14530,0
20250429,140400,33138610,14530,14530,14530,14530,0
20250429,140300,33138610,14530,14530,14530,14530,0
20250429,140200,33138610,14530,14530,14530,14530,0
20250429,140100,33138610,14530,14530,14530,14530,0
20250429,140000,33138610,14530,14500,14530,14500,2
20250429,135900,33109580,14500,14500,14500,14500,0
20250429,135800,33109580,14500,14500,14500,14500,1
20250429,135700,33095080,14500,14500,14500,14500,0
20250429,135600,33095080,14500,14500,14500,14500,2
20250429,135500,33066080,14500,14500,14500,14500,0
20250429,135400,33066080,14500,14500,14500,14500,3
20250429,135300,33022580,14500,14500,14500,14500,0
20250429,135200,33022580,14500,14500,14500,14500,0
20250429,135100,33022580,14500,14500,14500,14500,0
20250429,135000,33022580,14500,14500,14500,14500,0
20250429,134900,33022580,14500,14500,14500,14500,0
20250429,134800,33022580,14500,14500,14500,14500,0
20250429,134700,33022580,14500,14500,14500,14500,0
20250429,134600,33022580,14500,14500,14500,14500,0
20250429,134500,33022580,14500,14500,14500,14500,1
20250429,134400,33008080,14500,14500,14500,14500,4
20250429,134300,32950080,14500,14460,14500,14460,33
20250429,134200,32471930,14460,14460,14460,14460,0
20250429,134100,32471930,14460,14460,14460,14460,0
20250429,134000,32471930,14460,14460,14460,14460,0
20250429,133900,32471930,14460,14460,14460,14460,5
20250429,133800,32399630,14490,14490,14490,14490,0
20250429,133700,32399630,14490,14490,14490,14490,1
20250429,133600,32385140,14490,14490,14490,14490,0
20250429,133500,32385140,14490,14490,14490,14490,0
20250429,133400,32385140,14490,14490,14490,14490,0
20250429,133300,32385140,14490,14490,14490,14490,0
20250429,133200,32385140,14490,14490,14490,14490,0
20250429,133100,32385140,14490,14490,14490,14490,0
20250429,133000,32385140,14490,14490,14490,14490,0
20250429,132900,32385140,14490,14490,14490,14490,0
20250429,132800,32385140,14490,14490,14490,14490,0
20250429,132700,32385140,14490,14480,14490,14480,12
20250429,132600,32211370,14460,14460,14460,14460,44
20250429,132500,31575130,14490,14490,14490,14490,20
20250429,132400,31285330,14490,14490,14490,14490,0
20250429,132300,31285330,14490,14490,14490,14490,0
20250429,132200,31285330,14490,14490,14490,14490,0
20250429,132100,31285330,14490,14490,14490,14490,0
20250429,132000,31285330,14490,14490,14490,14490,0
20250429,131900,31285330,14490,14490,14490,14490,0
20250429,131800,31285330,14490,14490,14490,14490,0
20250429,131700,31285330,14490,14490,14490,14490,0
20250429,131600,31285330,14490,14490,14490,14490,0
20250429,131500,31285330,14490,14490,14490,14490,0
20250429,131400,31285330,14490,14490,14490,14490,0
20250429,131300,31285330,14490,14490,14490,14490,0
20250429,131200,31285330,14490,14490,14490,14490,0
20250429,131100,31285330,14490,14490,14490,14490,0
20250429,131000,31285330,14490,14490,14490,14490,0
20250429,130900,31285330,14490,14490,14490,14490,0
20250429,130800,31285330,14490,14490,14490,14490,0
20250429,130700,31285330,14490,14490,14490,14490,0
20250429,130600,31285330,14490,14490,14490,14490,0
20250429,130500,31285330,14490,14490,14490,14490,0
20250429,130400,31285330,14490,14490,14490,14490,0
20250429,130300,31285330,14490,14490,14490,14490,0
20250429,130200,31285330,14490,14490,14490,14490,0
20250429,130100,31285330,14490,14490,14490,14490,0
20250429,130000,31285330,14490,14490,14490,14490,0
20250429,125900,31285330,14490,14490,14490,14490,0
20250429,125800,31285330,14490,14490,14490,14490,0
20250429,125700,31285330,14490,14490,14490,14490,0
20250429,125600,31285330,14490,14480,14490,14480,4
20250429,125500,31227400,14460,14460,14460,14460,26
20250429,125400,30851440,14480,14460,14480,14460,8
20250429,125300,30735740,14460,14460,14460,14460,0
20250429,125200,30735740,14460,14480,14480,14430,333
20250429,125100,25923620,14490,14490,14490,14490,0
20250429,125000,25923620,14490,14490,14490,14490,0
20250429,124900,25923620,14490,14490,14490,14490,0
20250429,124800,25923620,14490,14490,14490,14490,0
20250429,124700,25923620,14490,14490,14490,14490,0
20250429,124600,25923620,14490,14490,14490,14490,0
20250429,124500,25923620,14490,14490,14490,14490,0
20250429,124400,25923620,14490,14490,14490,14490,0
20250429,124300,25923620,14490,14490,14490,14490,0
20250429,124200,25923620,14490,14490,14490,14490,0
20250429,124100,25923620,14490,14490,14490,14490,0
20250429,124000,25923620,14490,14490,14490,14490,0
20250429,123900,25923620,14490,14490,14490,14490,66
20250429,123800,24967280,14490,14490,14490,14490,2
20250429,123700,24938300,14500,14500,14500,14500,0
20250429,123600,24938300,14500,14500,14500,14500,0
20250429,123500,24938300,14500,14500,14500,14500,0
20250429,123400,24938300,14500,14500,14500,14500,0
20250429,123300,24938300,14500,14500,14500,14500,10
20250429,123200,24793300,14500,14500,14500,14500,0
20250429,123100,24793300,14500,14500,14500,14500,0
20250429,123000,24793300,14500,14500,14500,14500,0
20250429,122900,24793300,14500,14500,14500,14500,10
20250429,122800,24648300,14500,14500,14500,14500,90
20250429,122700,23343300,14480,14480,14480,14480,0
20250429,122600,23343300,14480,14480,14480,14480,0
20250429,122500,23343300,14480,14480,14480,14480,30
20250429,122400,22908900,14490,14490,14490,14490,0
20250429,122300,22908900,14490,14490,14490,14490,0
20250429,122200,22908900,14490,14490,14490,14490,0
20250429,122100,22908900,14490,14490,14490,14490,0
20250429,122000,22908900,14490,14490,14490,14490,0
20250429,121900,22908900,14490,14490,14490,14490,0
20250429,121800,22908900,14490,14490,14490,14490,0
20250429,121700,22908900,14490,14490,14490,14490,0
20250429,121600,22908900,14490,14490,14490,14490,0
20250429,121500,22908900,14490,14490,14490,14490,0
20250429,121400,22908900,14490,14490,14490,14490,0
20250429,121300,22908900,14490,14490,14490,14490,0
20250429,121200,22908900,14490,14490,14490,14490,0
20250429,121100,22908900,14490,14490,14490,14490,0
20250429,121000,22908900,14490,14490,14490,14490,1
20250429,120900,22894410,14500,14500,14500,14500,0
20250429,120800,22894410,14500,14500,14500,14500,0
20250429,120700,22894410,14500,14500,14500,14500,3
20250429,120600,22850910,14490,14490,14490,14490,0
20250429,120500,22850910,14490,14490,14490,14490,0
20250429,120400,22850910,14490,14490,14490,14490,0
20250429,120300,22850910,14490,14490,14490,14490,0
20250429,120200,22850910,14490,14490,14490,14490,3
20250429,120100,22807440,14490,14490,14490,14490,0
20250429,120000,22807440,14490,14490,14490,14490,0
20250429,115900,22807440,14490,14490,14490,14490,0
20250429,115800,22807440,14490,14490,14490,14490,0
20250429,115700,22807440,14490,14490,14490,14490,2
20250429,115600,22778460,14480,14480,14480,14480,0
20250429,115500,22778460,14480,14480,14490,14480,42
20250429,115400,22170290,14480,14480,14480,14480,20
20250429,115300,21880690,14490,14490,14490,14490,0
20250429,115200,21880690,14490,14490,14490,14490,0
20250429,115100,21880690,14490,14490,14490,14490,43
20250429,115000,21257620,14500,14500,14500,14500,0
20250429,114900,21257620,14500,14500,14500,14500,0
20250429,114800,21257620,14500,14500,14500,14500,0
20250429,114700,21257620,14500,14500,14500,14500,0
20250429,114600,21257620,14500,14500,14500,14500,0
20250429,114500,21257620,14500,14500,14500,14500,5
20250429,114400,21185120,14500,14500,14500,14500,0
20250429,114300,21185120,14500,14500,14500,14500,0
20250429,114200,21185120,14500,14500,14500,14500,5
20250429,114100,21112620,14490,14490,14490,14490,0
20250429,114000,21112620,14490,14490,14490,14490,0
20250429,113900,21112620,14490,14490,14490,14490,0
20250429,113800,21112620,14490,14490,14490,14490,0
20250429,113700,21112620,14490,14490,14490,14490,0
20250429,113600,21112620,14490,14510,14510,14490,189
20250429,113500,18372410,14520,14520,14520,14520,55
20250429,113400,17573810,14510,14510,14510,14510,0
20250429,113300,17573810,14510,14510,14510,14510,0
20250429,113200,17573810,14510,14510,14510,14510,0
20250429,113100,17573810,14510,14510,14510,14510,0
20250429,113000,17573810,14510,14510,14510,14510,0
20250429,112900,17573810,14510,14510,14510,14510,42
20250429,112800,16964390,14500,14500,14500,14500,0
20250429,112700,16964390,14500,14500,14500,14500,10
20250429,112600,16819390,14500,14500,14500,14500,0
20250429,112500,16819390,14500,14500,14500,14490,150
20250429,112400,14645290,14500,14500,14500,14500,42
20250429,112300,14036290,14510,14510,14510,14510,34
20250429,112200,13542950,14510,14510,14510,14510,20
20250429,112100,13252750,14510,14510,14510,14510,0
20250429,112000,13252750,14510,14510,14510,14510,0
20250429,111900,13252750,14510,14510,14510,14510,0
20250429,111800,13252750,14510,14510,14510,14510,0
20250429,111700,13252750,14510,14510,14510,14510,0
20250429,111600,13252750,14510,14510,14510,14510,1
20250429,111500,13238240,14510,14510,14510,14510,0
20250429,111400,13238240,14510,14510,14510,14510,0
20250429,111300,13238240,14510,14510,14510,14510,0
20250429,111200,13238240,14510,14500,14510,14500,71
20250429,111100,12208720,14460,14460,14460,14460,0
20250429,111000,12208720,14460,14460,14460,14460,0
20250429,110900,12208720,14460,14460,14460,14460,0
20250429,110800,12208720,14460,14460,14460,14460,0
20250429,110700,12208720,14460,14460,14460,14460,0
20250429,110600,12208720,14460,14460,14460,14460,0
20250429,110500,12208720,14460,14460,14460,14460,0
20250429,110400,12208720,14460,14460,14460,14460,0
20250429,110300,12208720,14460,14460,14460,14460,50
20250429,110200,11485720,14460,14460,14460,14460,0
20250429,110100,11485720,14460,14460,14460,14460,0
20250429,110000,11485720,14460,14450,14460,14450,109
20250429,105900,9910580,14500,14500,14500,14500,27
20250429,105800,9519080,14500,14500,14500,14500,0
20250429,105700,9519080,14500,14500,14500,14500,0
20250429,105600,9519080,14500,14500,14500,14500,0
20250429,105500,9519080,14500,14500,14500,14500,0
20250429,105400,9519080,14500,14500,14500,14500,0
20250429,105300,9519080,14500,14500,14500,14500,0
20250429,105200,9519080,14500,14500,14500,14500,0
20250429,105100,9519080,14500,14500,14500,14500,0
20250429,105000,9519080,14500,14500,14500,14500,0
20250429,104900,9519080,14500,14500,14500,14500,0
20250429,104800,9519080,14500,14500,14500,14500,0
20250429,104700,9519080,14500,14470,14500,14470,12
20250429,104600,9345410,14460,14460,14460,14460,0
20250429,104500,9345410,14460,14460,14460,14460,0
20250429,104400,9345410,14460,14460,14460,14460,0
20250429,104300,9345410,14460,14460,14460,14460,0
20250429,104200,9345410,14460,14460,14460,14460,0
20250429,104100,9345410,14460,14460,14460,14460,14
20250429,104000,9142970,14450,14450,14450,14450,0
20250429,103900,9142970,14450,14450,14450,14450,0
20250429,103800,9142970,14450,14450,14450,14450,10
20250429,103700,8998470,14450,14450,14450,14450,3
20250429,103600,8955120,14450,14450,14450,14450,0
20250429,103500,8955120,14450,14450,14450,14450,0
20250429,103400,8955120,14450,14450,14450,14450,0
20250429,103300,8955120,14450,14450,14450,14450,0
20250429,103200,8955120,14450,14450,14450,14450,0
20250429,103100,8955120,14450,14450,14450,14450,0
20250429,103000,8955120,14450,14450,14450,14450,28
20250429,102900,8550520,14450,14450,14450,14450,34
20250429,102800,8059220,14500,14500,14500,14500,1
20250429,102700,8044720,14500,14500,14500,14500,0
20250429,102600,8044720,14500,14500,14500,14500,0
20250429,102500,8044720,14500,14500,14500,14500,0
20250429,102400,8044720,14500,14500,14500,14500,0
20250429,102300,8044720,14500,14500,14500,14500,0
20250429,102200,8044720,14500,14500,14500,14500,0
20250429,102100,8044720,14500,14500,14500,14500,0
20250429,102000,8044720,14500,14500,14500,14500,10
20250429,101900,7899720,14500,14500,14500,14500,0
20250429,101800,7899720,14500,14500,14500,14500,0
20250429,101700,7899720,14500,14500,14500,14500,0
20250429,101600,7899720,14500,14500,14500,14500,0
20250429,101500,7899720,14500,14500,14500,14500,0
20250429,101400,7899720,14500,14500,14500,14500,0
20250429,101300,7899720,14500,14500,14500,14500,0
20250429,101200,7899720,14500,14500,14500,14500,1
20250429,101100,7885220,14450,14450,14450,14450,0
20250429,101000,7885220,14450,14450,14450,14450,0
20250429,100900,7885220,14450,14450,14450,14450,0
20250429,100800,7885220,14450,14450,14450,14450,0
20250429,100700,7885220,14450,14450,14450,14450,2
20250429,100600,7856320,14500,14500,14500,14500,0
20250429,100500,7856320,14500,14500,14500,14500,0
20250429,100400,7856320,14500,14500,14500,14500,0
20250429,100300,7856320,14500,14500,14500,14500,0
20250429,100200,7856320,14500,14500,14500,14500,0
20250429,100100,7856320,14500,14500,14500,14500,1
20250429,100000,7841820,14450,14450,14450,14450,64
20250429,095900,6917020,14500,14500,14500,14500,0
20250429,095800,6917020,14500,14500,14500,14500,0
20250429,095700,6917020,14500,14500,14500,14500,0
20250429,095600,6917020,14500,14500,14500,14500,0
20250429,095500,6917020,14500,14500,14500,14500,0
20250429,095400,6917020,14500,14490,14500,14490,2
20250429,095300,6888030,14450,14450,14450,14450,0
20250429,095200,6888030,14450,14450,14450,14450,76
20250429,095100,5789830,14450,14450,14450,14450,0
20250429,095000,5789830,14450,14450,14450,14450,0
20250429,094900,5789830,14450,14450,14450,14450,0
20250429,094800,5789830,14450,14450,14450,14450,45
20250429,094700,5139580,14530,14530,14530,14530,0
20250429,094600,5139580,14530,14530,14530,14530,0
20250429,094500,5139580,14530,14530,14530,14530,0
20250429,094400,5139580,14530,14530,14530,14530,1
20250429,094300,5125050,14500,14500,14500,14500,0
20250429,094200,5125050,14500,14500,14500,14500,78
20250429,094100,3994050,14500,14500,14500,14500,0
20250429,094000,3994050,14500,14500,14500,14500,0
20250429,093900,3994050,14500,14500,14500,14500,0
20250429,093800,3994050,14500,14500,14500,14500,6
20250429,093700,3907050,14440,14440,14440,14440,0
20250429,093600,3907050,14440,14440,14440,14440,0
20250429,093500,3907050,14440,14440,14440,14440,0
20250429,093400,3907050,14440,14440,14440,14440,0
20250429,093300,3907050,14440,14440,14440,14440,0
20250429,093200,3907050,14440,14440,14440,14440,0
20250429,093100,3907050,14440,14440,14440,14440,0
20250429,093000,3907050,14440,14440,14440,14440,12
20250429,092900,3733770,14440,14440,14440,14440,0
20250429,092800,3733770,14440,14460,14460,14440,50
20250429,092700,3011580,14450,14450,14450,14450,0
20250429,092600,3011580,14450,14450,14450,14450,0
20250429,092500,3011580,14450,14450,14450,14450,0
20250429,092400,3011580,14450,14450,14450,14450,0
20250429,092300,3011580,14450,14450,14450,14450,0
20250429,092200,3011580,14450,14450,14450,14450,40
20250429,092100,2433580,14450,14450,14450,14450,26
20250429,092000,2057880,14490,14490,14490,14490,0
20250429,091900,2057880,14490,14490,14490,14490,0
20250429,091800,2057880,14490,14490,14490,14490,5
20250429,091700,1985430,14500,14500,14500,14500,2
20250429,091600,1956430,14500,14500,14500,14500,3
20250429,091500,1912930,14500,14500,14500,14500,0
20250429,091400,1912930,14500,14500,14500,14500,0
20250429,091300,1912930,14500,14500,14500,14500,0
20250429,091200,1912930,14500,14500,14500,14500,0
20250429,091100,1912930,14500,14500,14500,14500,0
20250429,091000,1912930,14500,14500,14500,14500,0
20250429,090900,1912930,14500,14500,14500,14500,0
20250429,090800,1912930,14500,14500,14500,14500,0
20250429,090700,1912930,14500,14500,14500,14500,0
20250429,090600,1912930,14500,14500,14500,14500,0
20250429,090500,1912930,14500,14500,14500,14500,0
20250429,090400,1912930,14500,14500,14500,14500,0
20250429,090300,1912930,14500,14500,14500,14500,0
20250429,090200,1912930,14500,14500,14500,14490,16
20250429,090100,1681000,14490,14480,14490,14480,18
20250429,090000,1420330,14350,14340,14350,14340,99
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185700 41800600 14510 14510 14510 14510 4
3 20250429 185600 41800600 14510 14510 14510 14510 0
4 20250429 185500 41800600 14510 14510 14510 14510 0
5 20250429 185400 41800600 14510 14510 14510 14510 0
6 20250429 185300 41800600 14510 14510 14510 14510 0
7 20250429 185200 41800600 14510 14510 14510 14510 0
8 20250429 185100 41800600 14510 14510 14510 14510 0
9 20250429 185000 41800600 14510 14510 14510 14510 0
10 20250429 184900 41800600 14510 14510 14510 14510 0
11 20250429 184800 41800600 14510 14510 14510 14510 0
12 20250429 184700 41800600 14510 14510 14510 14510 0
13 20250429 184600 41800600 14510 14510 14510 14510 0
14 20250429 184500 41800600 14510 14510 14510 14510 0
15 20250429 184400 41800600 14510 14510 14510 14510 0
16 20250429 184300 41800600 14510 14510 14510 14510 0
17 20250429 184200 41800600 14510 14510 14510 14510 0
18 20250429 184100 41800600 14510 14510 14510 14510 0
19 20250429 184000 41800600 14510 14510 14510 14510 0
20 20250429 183900 41800600 14510 14510 14510 14510 0
21 20250429 183800 41800600 14510 14510 14510 14510 0
22 20250429 183700 41800600 14510 14510 14510 14510 0
23 20250429 183600 41800600 14510 14510 14510 14510 0
24 20250429 183500 41800600 14510 14510 14510 14510 0
25 20250429 183400 41800600 14510 14510 14510 14510 0
26 20250429 183300 41800600 14510 14510 14510 14510 0
27 20250429 183200 41800600 14510 14510 14510 14510 0
28 20250429 183100 41800600 14510 14510 14510 14510 0
29 20250429 183000 41800600 14510 14510 14510 14510 0
30 20250429 182900 41800600 14510 14510 14510 14510 0
31 20250429 182800 41800600 14510 14510 14510 14510 0
32 20250429 182700 41800600 14510 14510 14510 14510 4
33 20250429 182600 41800600 14510 14510 14510 14510 0
34 20250429 182500 41800600 14510 14510 14510 14510 0
35 20250429 182400 41800600 14510 14510 14510 14510 0
36 20250429 182300 41800600 14510 14510 14510 14510 0
37 20250429 182200 41800600 14510 14510 14510 14510 0
38 20250429 182100 41800600 14510 14510 14510 14510 0
39 20250429 182000 41800600 14510 14510 14510 14510 0
40 20250429 181900 41800600 14510 14510 14510 14510 0
41 20250429 181800 41800600 14510 14510 14510 14510 0
42 20250429 181700 41800600 14510 14510 14510 14510 0
43 20250429 181600 41800600 14510 14510 14510 14510 0
44 20250429 181500 41800600 14510 14510 14510 14510 0
45 20250429 181400 41800600 14510 14510 14510 14510 0
46 20250429 181300 41800600 14510 14510 14510 14510 0
47 20250429 181200 41800600 14510 14510 14510 14510 0
48 20250429 181100 41800600 14510 14510 14510 14510 0
49 20250429 181000 41800600 14510 14510 14510 14510 0
50 20250429 180900 41800600 14510 14510 14510 14510 0
51 20250429 180800 41800600 14510 14510 14510 14510 0
52 20250429 180700 41800600 14510 14510 14510 14510 0
53 20250429 180600 41800600 14510 14510 14510 14510 0
54 20250429 180500 41800600 14510 14510 14510 14510 0
55 20250429 180400 41800600 14510 14510 14510 14510 0
56 20250429 180300 41800600 14510 14510 14510 14510 0
57 20250429 180200 41800600 14510 14510 14510 14510 0
58 20250429 180100 41800600 14510 14510 14510 14510 0
59 20250429 180000 41800600 14510 14510 14510 14510 0
60 20250429 175900 41800600 14510 14510 14510 14510 0
61 20250429 175800 41800600 14510 14510 14510 14510 0
62 20250429 175700 41800600 14510 14510 14510 14510 4
63 20250429 175600 41800600 14510 14510 14510 14510 0
64 20250429 175500 41800600 14510 14510 14510 14510 0
65 20250429 175400 41800600 14510 14510 14510 14510 0
66 20250429 175300 41800600 14510 14510 14510 14510 0
67 20250429 175200 41800600 14510 14510 14510 14510 0
68 20250429 175100 41800600 14510 14510 14510 14510 0
69 20250429 175000 41800600 14510 14510 14510 14510 0
70 20250429 174900 41800600 14510 14510 14510 14510 0
71 20250429 174800 41800600 14510 14510 14510 14510 0
72 20250429 174700 41800600 14510 14510 14510 14510 0
73 20250429 174600 41800600 14510 14510 14510 14510 0
74 20250429 174500 41800600 14510 14510 14510 14510 0
75 20250429 174400 41800600 14510 14510 14510 14510 0
76 20250429 174300 41800600 14510 14510 14510 14510 0
77 20250429 174200 41800600 14510 14510 14510 14510 0
78 20250429 174100 41800600 14510 14510 14510 14510 0
79 20250429 174000 41800600 14510 14510 14510 14510 0
80 20250429 173900 41800600 14510 14510 14510 14510 0
81 20250429 173800 41800600 14510 14510 14510 14510 0
82 20250429 173700 41800600 14510 14510 14510 14510 0
83 20250429 173600 41800600 14510 14510 14510 14510 0
84 20250429 173500 41800600 14510 14510 14510 14510 0
85 20250429 173400 41800600 14510 14510 14510 14510 0
86 20250429 173300 41800600 14510 14510 14510 14510 0
87 20250429 173200 41800600 14510 14510 14510 14510 0
88 20250429 173100 41800600 14510 14510 14510 14510 0
89 20250429 173000 41800600 14510 14510 14510 14510 0
90 20250429 172900 41800600 14510 14510 14510 14510 0
91 20250429 172800 41800600 14510 14510 14510 14510 0
92 20250429 172700 41800600 14510 14510 14510 14510 4
93 20250429 172600 41800600 14510 14510 14510 14510 0
94 20250429 172500 41800600 14510 14510 14510 14510 0
95 20250429 172400 41800600 14510 14510 14510 14510 0
96 20250429 172300 41800600 14510 14510 14510 14510 0
97 20250429 172200 41800600 14510 14510 14510 14510 0
98 20250429 172100 41800600 14510 14510 14510 14510 0
99 20250429 172000 41800600 14510 14510 14510 14510 0
100 20250429 171900 41800600 14510 14510 14510 14510 0
101 20250429 171800 41800600 14510 14510 14510 14510 0
102 20250429 171700 41800600 14510 14510 14510 14510 0
103 20250429 171600 41800600 14510 14510 14510 14510 0
104 20250429 171500 41800600 14510 14510 14510 14510 0
105 20250429 171400 41800600 14510 14510 14510 14510 0
106 20250429 171300 41800600 14510 14510 14510 14510 0
107 20250429 171200 41800600 14510 14510 14510 14510 0
108 20250429 171100 41800600 14510 14510 14510 14510 0
109 20250429 171000 41800600 14510 14510 14510 14510 0
110 20250429 170900 41800600 14510 14510 14510 14510 0
111 20250429 170800 41800600 14510 14510 14510 14510 0
112 20250429 170700 41800600 14510 14510 14510 14510 0
113 20250429 170600 41800600 14510 14510 14510 14510 0
114 20250429 170500 41800600 14510 14510 14510 14510 0
115 20250429 170400 41800600 14510 14510 14510 14510 0
116 20250429 170300 41800600 14510 14510 14510 14510 0
117 20250429 170200 41800600 14510 14510 14510 14510 0
118 20250429 170100 41800600 14510 14510 14510 14510 0
119 20250429 170000 41800600 14510 14510 14510 14510 0
120 20250429 165900 41800600 14510 14510 14510 14510 0
121 20250429 165800 41800600 14510 14510 14510 14510 0
122 20250429 165700 41800600 14510 14510 14510 14510 4
123 20250429 165600 41800600 14510 14510 14510 14510 0
124 20250429 165500 41800600 14510 14510 14510 14510 0
125 20250429 165400 41800600 14510 14510 14510 14510 0
126 20250429 165300 41800600 14510 14510 14510 14510 0
127 20250429 165200 41800600 14510 14510 14510 14510 0
128 20250429 165100 41800600 14510 14510 14510 14510 0
129 20250429 165000 41800600 14510 14510 14510 14510 0
130 20250429 164900 41800600 14510 14510 14510 14510 0
131 20250429 164800 41800600 14510 14510 14510 14510 0
132 20250429 164700 41800600 14510 14510 14510 14510 0
133 20250429 164600 41800600 14510 14510 14510 14510 0
134 20250429 164500 41800600 14510 14510 14510 14510 0
135 20250429 164400 41800600 14510 14510 14510 14510 0
136 20250429 164300 41800600 14510 14510 14510 14510 0
137 20250429 164200 41800600 14510 14510 14510 14510 0
138 20250429 164100 41800600 14510 14510 14510 14510 0
139 20250429 164000 41800600 14510 14510 14510 14510 0
140 20250429 163900 41800600 14510 14510 14510 14510 0
141 20250429 163800 41800600 14510 14510 14510 14510 0
142 20250429 163700 41800600 14510 14510 14510 14510 0
143 20250429 163600 41800600 14510 14510 14510 14510 0
144 20250429 163500 41800600 14510 14510 14510 14510 0
145 20250429 163400 41800600 14510 14510 14510 14510 0
146 20250429 163300 41800600 14510 14510 14510 14510 0
147 20250429 163200 41800600 14510 14510 14510 14510 0
148 20250429 163100 41800600 14510 14510 14510 14510 0
149 20250429 163000 41800600 14510 14510 14510 14510 0
150 20250429 162900 41800600 14510 14510 14510 14510 0
151 20250429 162800 41800600 14510 14510 14510 14510 0
152 20250429 162700 41800600 14510 14510 14510 14510 4
153 20250429 162600 41800600 14510 14510 14510 14510 0
154 20250429 162500 41800600 14510 14510 14510 14510 0
155 20250429 162400 41800600 14510 14510 14510 14510 0
156 20250429 162300 41800600 14510 14510 14510 14510 0
157 20250429 162200 41800600 14510 14510 14510 14510 0
158 20250429 162100 41800600 14510 14510 14510 14510 0
159 20250429 162000 41800600 14510 14510 14510 14510 0
160 20250429 161900 41800600 14510 14510 14510 14510 0
161 20250429 161800 41800600 14510 14510 14510 14510 0
162 20250429 161700 41800600 14510 14510 14510 14510 0
163 20250429 161600 41800600 14510 14510 14510 14510 0
164 20250429 161500 41800600 14510 14510 14510 14510 0
165 20250429 161400 41800600 14510 14510 14510 14510 0
166 20250429 161300 41800600 14510 14510 14510 14510 0
167 20250429 161200 41800600 14510 14510 14510 14510 0
168 20250429 161100 41800600 14510 14510 14510 14510 0
169 20250429 161000 41800600 14510 14510 14510 14510 0
170 20250429 160900 41800600 14510 14510 14510 14510 0
171 20250429 160800 41800600 14510 14510 14510 14510 0
172 20250429 160700 41800600 14510 14510 14510 14510 0
173 20250429 160600 41800600 14510 14510 14510 14510 0
174 20250429 160500 41800600 14510 14510 14510 14510 0
175 20250429 160400 41800600 14510 14510 14510 14510 0
176 20250429 160300 41800600 14510 14510 14510 14510 0
177 20250429 160200 41800600 14510 14510 14510 14510 0
178 20250429 160100 41800600 14510 14510 14510 14510 0
179 20250429 160000 41800600 14510 14510 14510 14510 0
180 20250429 155900 41800600 14510 14510 14510 14510 0
181 20250429 155800 41800600 14510 14510 14510 14510 0
182 20250429 155700 41800600 14510 14510 14510 14510 4
183 20250429 155600 41800600 14510 14510 14510 14510 0
184 20250429 155500 41800600 14510 14510 14510 14510 0
185 20250429 155400 41800600 14510 14510 14510 14510 0
186 20250429 155300 41800600 14510 14510 14510 14510 0
187 20250429 155200 41800600 14510 14510 14510 14510 0
188 20250429 155100 41800600 14510 14510 14510 14510 0
189 20250429 155000 41800600 14510 14510 14510 14510 0
190 20250429 154900 41800600 14510 14510 14510 14510 0
191 20250429 154800 41800600 14510 14510 14510 14510 0
192 20250429 154700 41800600 14510 14510 14510 14510 0
193 20250429 154600 41800600 14510 14510 14510 14510 0
194 20250429 154500 41800600 14510 14510 14510 14510 0
195 20250429 154400 41800600 14510 14510 14510 14510 0
196 20250429 154300 41800600 14510 14510 14510 14510 0
197 20250429 154200 41800600 14510 14510 14510 14510 0
198 20250429 154100 41800600 14510 14510 14510 14510 0
199 20250429 154000 41800600 14510 14510 14510 14510 0
200 20250429 153900 41800600 14510 14510 14510 14510 0
201 20250429 153800 41800600 14510 14510 14510 14510 0
202 20250429 153700 41800600 14510 14510 14510 14510 0
203 20250429 153600 41800600 14510 14510 14510 14510 0
204 20250429 153500 41800600 14510 14510 14510 14510 0
205 20250429 153400 41800600 14510 14510 14510 14510 0
206 20250429 153300 41800600 14510 14510 14510 14510 0
207 20250429 153200 41800600 14510 14510 14510 14510 0
208 20250429 153100 41800600 14510 14510 14510 14510 0
209 20250429 153000 41800600 14510 14510 14510 14510 4
210 20250429 152900 41742560 14510 14510 14510 14510 0
211 20250429 152800 41742560 14510 14510 14510 14510 0
212 20250429 152700 41742560 14510 14510 14510 14510 0
213 20250429 152600 41742560 14510 14510 14510 14510 0
214 20250429 152500 41742560 14510 14510 14510 14510 0
215 20250429 152400 41742560 14510 14510 14510 14510 0
216 20250429 152300 41742560 14510 14510 14510 14510 0
217 20250429 152200 41742560 14510 14510 14510 14510 0
218 20250429 152100 41742560 14510 14510 14510 14510 0
219 20250429 152000 41742560 14510 14510 14510 14510 0
220 20250429 151900 41742560 14510 14510 14510 14510 0
221 20250429 151800 41742560 14510 14510 14510 14510 0
222 20250429 151700 41742560 14510 14510 14510 14510 5
223 20250429 151600 41670010 14420 14510 14510 14420 39
224 20250429 151500 41107090 14550 14550 14550 14550 0
225 20250429 151400 41107090 14550 14550 14550 14550 0
226 20250429 151300 41107090 14550 14550 14550 14550 0
227 20250429 151200 41107090 14550 14550 14550 14550 0
228 20250429 151100 41107090 14550 14550 14550 14550 0
229 20250429 151000 41107090 14550 14420 14550 14420 80
230 20250429 150900 39952880 14500 14500 14500 14500 0
231 20250429 150800 39952880 14500 14490 14500 14490 5
232 20250429 150700 39880400 14430 14430 14430 14430 62
233 20250429 150600 38985740 14450 14450 14450 14450 74
234 20250429 150500 37916440 14450 14450 14450 14450 31
235 20250429 150400 37468490 14450 14490 14490 14450 48
236 20250429 150300 36774850 14450 14450 14450 14450 0
237 20250429 150200 36774850 14450 14490 14490 14450 60
238 20250429 150100 35907150 14490 14490 14490 14490 10
239 20250429 150000 35762250 14510 14510 14510 14510 0
240 20250429 145900 35762250 14510 14510 14510 14510 0
241 20250429 145800 35762250 14510 14510 14510 14510 1
242 20250429 145700 35747740 14470 14490 14490 14460 74
243 20250429 145600 34675620 14500 14500 14500 14500 1
244 20250429 145500 34661120 14510 14510 14510 14510 0
245 20250429 145400 34661120 14510 14510 14510 14510 0
246 20250429 145300 34661120 14510 14510 14510 14510 0
247 20250429 145200 34661120 14510 14510 14510 14510 0
248 20250429 145100 34661120 14510 14510 14510 14510 0
249 20250429 145000 34661120 14510 14510 14510 14510 0
250 20250429 144900 34661120 14510 14510 14510 14510 0
251 20250429 144800 34661120 14510 14510 14510 14510 0
252 20250429 144700 34661120 14510 14510 14510 14510 1
253 20250429 144600 34646610 14500 14500 14500 14500 0
254 20250429 144500 34646610 14500 14500 14500 14500 40
255 20250429 144400 34066610 14500 14500 14500 14500 0
256 20250429 144300 34066610 14500 14500 14500 14500 0
257 20250429 144200 34066610 14500 14500 14500 14500 9
258 20250429 144100 33936110 14500 14500 14500 14500 0
259 20250429 144000 33936110 14500 14500 14500 14500 0
260 20250429 143900 33936110 14500 14500 14500 14500 0
261 20250429 143800 33936110 14500 14500 14500 14500 0
262 20250429 143700 33936110 14500 14500 14500 14500 0
263 20250429 143600 33936110 14500 14500 14500 14500 0
264 20250429 143500 33936110 14500 14500 14500 14500 0
265 20250429 143400 33936110 14500 14500 14500 14500 0
266 20250429 143300 33936110 14500 14500 14500 14500 1
267 20250429 143200 33921610 14500 14500 14500 14500 0
268 20250429 143100 33921610 14500 14500 14500 14500 52
269 20250429 143000 33167610 14500 14500 14500 14500 0
270 20250429 142900 33167610 14500 14500 14500 14500 0
271 20250429 142800 33167610 14500 14500 14500 14500 0
272 20250429 142700 33167610 14500 14500 14500 14500 0
273 20250429 142600 33167610 14500 14500 14500 14500 2
274 20250429 142500 33138610 14530 14530 14530 14530 0
275 20250429 142400 33138610 14530 14530 14530 14530 0
276 20250429 142300 33138610 14530 14530 14530 14530 0
277 20250429 142200 33138610 14530 14530 14530 14530 0
278 20250429 142100 33138610 14530 14530 14530 14530 0
279 20250429 142000 33138610 14530 14530 14530 14530 0
280 20250429 141900 33138610 14530 14530 14530 14530 0
281 20250429 141800 33138610 14530 14530 14530 14530 0
282 20250429 141700 33138610 14530 14530 14530 14530 0
283 20250429 141600 33138610 14530 14530 14530 14530 0
284 20250429 141500 33138610 14530 14530 14530 14530 0
285 20250429 141400 33138610 14530 14530 14530 14530 0
286 20250429 141300 33138610 14530 14530 14530 14530 0
287 20250429 141200 33138610 14530 14530 14530 14530 0
288 20250429 141100 33138610 14530 14530 14530 14530 0
289 20250429 141000 33138610 14530 14530 14530 14530 0
290 20250429 140900 33138610 14530 14530 14530 14530 0
291 20250429 140800 33138610 14530 14530 14530 14530 0
292 20250429 140700 33138610 14530 14530 14530 14530 0
293 20250429 140600 33138610 14530 14530 14530 14530 0
294 20250429 140500 33138610 14530 14530 14530 14530 0
295 20250429 140400 33138610 14530 14530 14530 14530 0
296 20250429 140300 33138610 14530 14530 14530 14530 0
297 20250429 140200 33138610 14530 14530 14530 14530 0
298 20250429 140100 33138610 14530 14530 14530 14530 0
299 20250429 140000 33138610 14530 14500 14530 14500 2
300 20250429 135900 33109580 14500 14500 14500 14500 0
301 20250429 135800 33109580 14500 14500 14500 14500 1
302 20250429 135700 33095080 14500 14500 14500 14500 0
303 20250429 135600 33095080 14500 14500 14500 14500 2
304 20250429 135500 33066080 14500 14500 14500 14500 0
305 20250429 135400 33066080 14500 14500 14500 14500 3
306 20250429 135300 33022580 14500 14500 14500 14500 0
307 20250429 135200 33022580 14500 14500 14500 14500 0
308 20250429 135100 33022580 14500 14500 14500 14500 0
309 20250429 135000 33022580 14500 14500 14500 14500 0
310 20250429 134900 33022580 14500 14500 14500 14500 0
311 20250429 134800 33022580 14500 14500 14500 14500 0
312 20250429 134700 33022580 14500 14500 14500 14500 0
313 20250429 134600 33022580 14500 14500 14500 14500 0
314 20250429 134500 33022580 14500 14500 14500 14500 1
315 20250429 134400 33008080 14500 14500 14500 14500 4
316 20250429 134300 32950080 14500 14460 14500 14460 33
317 20250429 134200 32471930 14460 14460 14460 14460 0
318 20250429 134100 32471930 14460 14460 14460 14460 0
319 20250429 134000 32471930 14460 14460 14460 14460 0
320 20250429 133900 32471930 14460 14460 14460 14460 5
321 20250429 133800 32399630 14490 14490 14490 14490 0
322 20250429 133700 32399630 14490 14490 14490 14490 1
323 20250429 133600 32385140 14490 14490 14490 14490 0
324 20250429 133500 32385140 14490 14490 14490 14490 0
325 20250429 133400 32385140 14490 14490 14490 14490 0
326 20250429 133300 32385140 14490 14490 14490 14490 0
327 20250429 133200 32385140 14490 14490 14490 14490 0
328 20250429 133100 32385140 14490 14490 14490 14490 0
329 20250429 133000 32385140 14490 14490 14490 14490 0
330 20250429 132900 32385140 14490 14490 14490 14490 0
331 20250429 132800 32385140 14490 14490 14490 14490 0
332 20250429 132700 32385140 14490 14480 14490 14480 12
333 20250429 132600 32211370 14460 14460 14460 14460 44
334 20250429 132500 31575130 14490 14490 14490 14490 20
335 20250429 132400 31285330 14490 14490 14490 14490 0
336 20250429 132300 31285330 14490 14490 14490 14490 0
337 20250429 132200 31285330 14490 14490 14490 14490 0
338 20250429 132100 31285330 14490 14490 14490 14490 0
339 20250429 132000 31285330 14490 14490 14490 14490 0
340 20250429 131900 31285330 14490 14490 14490 14490 0
341 20250429 131800 31285330 14490 14490 14490 14490 0
342 20250429 131700 31285330 14490 14490 14490 14490 0
343 20250429 131600 31285330 14490 14490 14490 14490 0
344 20250429 131500 31285330 14490 14490 14490 14490 0
345 20250429 131400 31285330 14490 14490 14490 14490 0
346 20250429 131300 31285330 14490 14490 14490 14490 0
347 20250429 131200 31285330 14490 14490 14490 14490 0
348 20250429 131100 31285330 14490 14490 14490 14490 0
349 20250429 131000 31285330 14490 14490 14490 14490 0
350 20250429 130900 31285330 14490 14490 14490 14490 0
351 20250429 130800 31285330 14490 14490 14490 14490 0
352 20250429 130700 31285330 14490 14490 14490 14490 0
353 20250429 130600 31285330 14490 14490 14490 14490 0
354 20250429 130500 31285330 14490 14490 14490 14490 0
355 20250429 130400 31285330 14490 14490 14490 14490 0
356 20250429 130300 31285330 14490 14490 14490 14490 0
357 20250429 130200 31285330 14490 14490 14490 14490 0
358 20250429 130100 31285330 14490 14490 14490 14490 0
359 20250429 130000 31285330 14490 14490 14490 14490 0
360 20250429 125900 31285330 14490 14490 14490 14490 0
361 20250429 125800 31285330 14490 14490 14490 14490 0
362 20250429 125700 31285330 14490 14490 14490 14490 0
363 20250429 125600 31285330 14490 14480 14490 14480 4
364 20250429 125500 31227400 14460 14460 14460 14460 26
365 20250429 125400 30851440 14480 14460 14480 14460 8
366 20250429 125300 30735740 14460 14460 14460 14460 0
367 20250429 125200 30735740 14460 14480 14480 14430 333
368 20250429 125100 25923620 14490 14490 14490 14490 0
369 20250429 125000 25923620 14490 14490 14490 14490 0
370 20250429 124900 25923620 14490 14490 14490 14490 0
371 20250429 124800 25923620 14490 14490 14490 14490 0
372 20250429 124700 25923620 14490 14490 14490 14490 0
373 20250429 124600 25923620 14490 14490 14490 14490 0
374 20250429 124500 25923620 14490 14490 14490 14490 0
375 20250429 124400 25923620 14490 14490 14490 14490 0
376 20250429 124300 25923620 14490 14490 14490 14490 0
377 20250429 124200 25923620 14490 14490 14490 14490 0
378 20250429 124100 25923620 14490 14490 14490 14490 0
379 20250429 124000 25923620 14490 14490 14490 14490 0
380 20250429 123900 25923620 14490 14490 14490 14490 66
381 20250429 123800 24967280 14490 14490 14490 14490 2
382 20250429 123700 24938300 14500 14500 14500 14500 0
383 20250429 123600 24938300 14500 14500 14500 14500 0
384 20250429 123500 24938300 14500 14500 14500 14500 0
385 20250429 123400 24938300 14500 14500 14500 14500 0
386 20250429 123300 24938300 14500 14500 14500 14500 10
387 20250429 123200 24793300 14500 14500 14500 14500 0
388 20250429 123100 24793300 14500 14500 14500 14500 0
389 20250429 123000 24793300 14500 14500 14500 14500 0
390 20250429 122900 24793300 14500 14500 14500 14500 10
391 20250429 122800 24648300 14500 14500 14500 14500 90
392 20250429 122700 23343300 14480 14480 14480 14480 0
393 20250429 122600 23343300 14480 14480 14480 14480 0
394 20250429 122500 23343300 14480 14480 14480 14480 30
395 20250429 122400 22908900 14490 14490 14490 14490 0
396 20250429 122300 22908900 14490 14490 14490 14490 0
397 20250429 122200 22908900 14490 14490 14490 14490 0
398 20250429 122100 22908900 14490 14490 14490 14490 0
399 20250429 122000 22908900 14490 14490 14490 14490 0
400 20250429 121900 22908900 14490 14490 14490 14490 0
401 20250429 121800 22908900 14490 14490 14490 14490 0
402 20250429 121700 22908900 14490 14490 14490 14490 0
403 20250429 121600 22908900 14490 14490 14490 14490 0
404 20250429 121500 22908900 14490 14490 14490 14490 0
405 20250429 121400 22908900 14490 14490 14490 14490 0
406 20250429 121300 22908900 14490 14490 14490 14490 0
407 20250429 121200 22908900 14490 14490 14490 14490 0
408 20250429 121100 22908900 14490 14490 14490 14490 0
409 20250429 121000 22908900 14490 14490 14490 14490 1
410 20250429 120900 22894410 14500 14500 14500 14500 0
411 20250429 120800 22894410 14500 14500 14500 14500 0
412 20250429 120700 22894410 14500 14500 14500 14500 3
413 20250429 120600 22850910 14490 14490 14490 14490 0
414 20250429 120500 22850910 14490 14490 14490 14490 0
415 20250429 120400 22850910 14490 14490 14490 14490 0
416 20250429 120300 22850910 14490 14490 14490 14490 0
417 20250429 120200 22850910 14490 14490 14490 14490 3
418 20250429 120100 22807440 14490 14490 14490 14490 0
419 20250429 120000 22807440 14490 14490 14490 14490 0
420 20250429 115900 22807440 14490 14490 14490 14490 0
421 20250429 115800 22807440 14490 14490 14490 14490 0
422 20250429 115700 22807440 14490 14490 14490 14490 2
423 20250429 115600 22778460 14480 14480 14480 14480 0
424 20250429 115500 22778460 14480 14480 14490 14480 42
425 20250429 115400 22170290 14480 14480 14480 14480 20
426 20250429 115300 21880690 14490 14490 14490 14490 0
427 20250429 115200 21880690 14490 14490 14490 14490 0
428 20250429 115100 21880690 14490 14490 14490 14490 43
429 20250429 115000 21257620 14500 14500 14500 14500 0
430 20250429 114900 21257620 14500 14500 14500 14500 0
431 20250429 114800 21257620 14500 14500 14500 14500 0
432 20250429 114700 21257620 14500 14500 14500 14500 0
433 20250429 114600 21257620 14500 14500 14500 14500 0
434 20250429 114500 21257620 14500 14500 14500 14500 5
435 20250429 114400 21185120 14500 14500 14500 14500 0
436 20250429 114300 21185120 14500 14500 14500 14500 0
437 20250429 114200 21185120 14500 14500 14500 14500 5
438 20250429 114100 21112620 14490 14490 14490 14490 0
439 20250429 114000 21112620 14490 14490 14490 14490 0
440 20250429 113900 21112620 14490 14490 14490 14490 0
441 20250429 113800 21112620 14490 14490 14490 14490 0
442 20250429 113700 21112620 14490 14490 14490 14490 0
443 20250429 113600 21112620 14490 14510 14510 14490 189
444 20250429 113500 18372410 14520 14520 14520 14520 55
445 20250429 113400 17573810 14510 14510 14510 14510 0
446 20250429 113300 17573810 14510 14510 14510 14510 0
447 20250429 113200 17573810 14510 14510 14510 14510 0
448 20250429 113100 17573810 14510 14510 14510 14510 0
449 20250429 113000 17573810 14510 14510 14510 14510 0
450 20250429 112900 17573810 14510 14510 14510 14510 42
451 20250429 112800 16964390 14500 14500 14500 14500 0
452 20250429 112700 16964390 14500 14500 14500 14500 10
453 20250429 112600 16819390 14500 14500 14500 14500 0
454 20250429 112500 16819390 14500 14500 14500 14490 150
455 20250429 112400 14645290 14500 14500 14500 14500 42
456 20250429 112300 14036290 14510 14510 14510 14510 34
457 20250429 112200 13542950 14510 14510 14510 14510 20
458 20250429 112100 13252750 14510 14510 14510 14510 0
459 20250429 112000 13252750 14510 14510 14510 14510 0
460 20250429 111900 13252750 14510 14510 14510 14510 0
461 20250429 111800 13252750 14510 14510 14510 14510 0
462 20250429 111700 13252750 14510 14510 14510 14510 0
463 20250429 111600 13252750 14510 14510 14510 14510 1
464 20250429 111500 13238240 14510 14510 14510 14510 0
465 20250429 111400 13238240 14510 14510 14510 14510 0
466 20250429 111300 13238240 14510 14510 14510 14510 0
467 20250429 111200 13238240 14510 14500 14510 14500 71
468 20250429 111100 12208720 14460 14460 14460 14460 0
469 20250429 111000 12208720 14460 14460 14460 14460 0
470 20250429 110900 12208720 14460 14460 14460 14460 0
471 20250429 110800 12208720 14460 14460 14460 14460 0
472 20250429 110700 12208720 14460 14460 14460 14460 0
473 20250429 110600 12208720 14460 14460 14460 14460 0
474 20250429 110500 12208720 14460 14460 14460 14460 0
475 20250429 110400 12208720 14460 14460 14460 14460 0
476 20250429 110300 12208720 14460 14460 14460 14460 50
477 20250429 110200 11485720 14460 14460 14460 14460 0
478 20250429 110100 11485720 14460 14460 14460 14460 0
479 20250429 110000 11485720 14460 14450 14460 14450 109
480 20250429 105900 9910580 14500 14500 14500 14500 27
481 20250429 105800 9519080 14500 14500 14500 14500 0
482 20250429 105700 9519080 14500 14500 14500 14500 0
483 20250429 105600 9519080 14500 14500 14500 14500 0
484 20250429 105500 9519080 14500 14500 14500 14500 0
485 20250429 105400 9519080 14500 14500 14500 14500 0
486 20250429 105300 9519080 14500 14500 14500 14500 0
487 20250429 105200 9519080 14500 14500 14500 14500 0
488 20250429 105100 9519080 14500 14500 14500 14500 0
489 20250429 105000 9519080 14500 14500 14500 14500 0
490 20250429 104900 9519080 14500 14500 14500 14500 0
491 20250429 104800 9519080 14500 14500 14500 14500 0
492 20250429 104700 9519080 14500 14470 14500 14470 12
493 20250429 104600 9345410 14460 14460 14460 14460 0
494 20250429 104500 9345410 14460 14460 14460 14460 0
495 20250429 104400 9345410 14460 14460 14460 14460 0
496 20250429 104300 9345410 14460 14460 14460 14460 0
497 20250429 104200 9345410 14460 14460 14460 14460 0
498 20250429 104100 9345410 14460 14460 14460 14460 14
499 20250429 104000 9142970 14450 14450 14450 14450 0
500 20250429 103900 9142970 14450 14450 14450 14450 0
501 20250429 103800 9142970 14450 14450 14450 14450 10
502 20250429 103700 8998470 14450 14450 14450 14450 3
503 20250429 103600 8955120 14450 14450 14450 14450 0
504 20250429 103500 8955120 14450 14450 14450 14450 0
505 20250429 103400 8955120 14450 14450 14450 14450 0
506 20250429 103300 8955120 14450 14450 14450 14450 0
507 20250429 103200 8955120 14450 14450 14450 14450 0
508 20250429 103100 8955120 14450 14450 14450 14450 0
509 20250429 103000 8955120 14450 14450 14450 14450 28
510 20250429 102900 8550520 14450 14450 14450 14450 34
511 20250429 102800 8059220 14500 14500 14500 14500 1
512 20250429 102700 8044720 14500 14500 14500 14500 0
513 20250429 102600 8044720 14500 14500 14500 14500 0
514 20250429 102500 8044720 14500 14500 14500 14500 0
515 20250429 102400 8044720 14500 14500 14500 14500 0
516 20250429 102300 8044720 14500 14500 14500 14500 0
517 20250429 102200 8044720 14500 14500 14500 14500 0
518 20250429 102100 8044720 14500 14500 14500 14500 0
519 20250429 102000 8044720 14500 14500 14500 14500 10
520 20250429 101900 7899720 14500 14500 14500 14500 0
521 20250429 101800 7899720 14500 14500 14500 14500 0
522 20250429 101700 7899720 14500 14500 14500 14500 0
523 20250429 101600 7899720 14500 14500 14500 14500 0
524 20250429 101500 7899720 14500 14500 14500 14500 0
525 20250429 101400 7899720 14500 14500 14500 14500 0
526 20250429 101300 7899720 14500 14500 14500 14500 0
527 20250429 101200 7899720 14500 14500 14500 14500 1
528 20250429 101100 7885220 14450 14450 14450 14450 0
529 20250429 101000 7885220 14450 14450 14450 14450 0
530 20250429 100900 7885220 14450 14450 14450 14450 0
531 20250429 100800 7885220 14450 14450 14450 14450 0
532 20250429 100700 7885220 14450 14450 14450 14450 2
533 20250429 100600 7856320 14500 14500 14500 14500 0
534 20250429 100500 7856320 14500 14500 14500 14500 0
535 20250429 100400 7856320 14500 14500 14500 14500 0
536 20250429 100300 7856320 14500 14500 14500 14500 0
537 20250429 100200 7856320 14500 14500 14500 14500 0
538 20250429 100100 7856320 14500 14500 14500 14500 1
539 20250429 100000 7841820 14450 14450 14450 14450 64
540 20250429 095900 6917020 14500 14500 14500 14500 0
541 20250429 095800 6917020 14500 14500 14500 14500 0
542 20250429 095700 6917020 14500 14500 14500 14500 0
543 20250429 095600 6917020 14500 14500 14500 14500 0
544 20250429 095500 6917020 14500 14500 14500 14500 0
545 20250429 095400 6917020 14500 14490 14500 14490 2
546 20250429 095300 6888030 14450 14450 14450 14450 0
547 20250429 095200 6888030 14450 14450 14450 14450 76
548 20250429 095100 5789830 14450 14450 14450 14450 0
549 20250429 095000 5789830 14450 14450 14450 14450 0
550 20250429 094900 5789830 14450 14450 14450 14450 0
551 20250429 094800 5789830 14450 14450 14450 14450 45
552 20250429 094700 5139580 14530 14530 14530 14530 0
553 20250429 094600 5139580 14530 14530 14530 14530 0
554 20250429 094500 5139580 14530 14530 14530 14530 0
555 20250429 094400 5139580 14530 14530 14530 14530 1
556 20250429 094300 5125050 14500 14500 14500 14500 0
557 20250429 094200 5125050 14500 14500 14500 14500 78
558 20250429 094100 3994050 14500 14500 14500 14500 0
559 20250429 094000 3994050 14500 14500 14500 14500 0
560 20250429 093900 3994050 14500 14500 14500 14500 0
561 20250429 093800 3994050 14500 14500 14500 14500 6
562 20250429 093700 3907050 14440 14440 14440 14440 0
563 20250429 093600 3907050 14440 14440 14440 14440 0
564 20250429 093500 3907050 14440 14440 14440 14440 0
565 20250429 093400 3907050 14440 14440 14440 14440 0
566 20250429 093300 3907050 14440 14440 14440 14440 0
567 20250429 093200 3907050 14440 14440 14440 14440 0
568 20250429 093100 3907050 14440 14440 14440 14440 0
569 20250429 093000 3907050 14440 14440 14440 14440 12
570 20250429 092900 3733770 14440 14440 14440 14440 0
571 20250429 092800 3733770 14440 14460 14460 14440 50
572 20250429 092700 3011580 14450 14450 14450 14450 0
573 20250429 092600 3011580 14450 14450 14450 14450 0
574 20250429 092500 3011580 14450 14450 14450 14450 0
575 20250429 092400 3011580 14450 14450 14450 14450 0
576 20250429 092300 3011580 14450 14450 14450 14450 0
577 20250429 092200 3011580 14450 14450 14450 14450 40
578 20250429 092100 2433580 14450 14450 14450 14450 26
579 20250429 092000 2057880 14490 14490 14490 14490 0
580 20250429 091900 2057880 14490 14490 14490 14490 0
581 20250429 091800 2057880 14490 14490 14490 14490 5
582 20250429 091700 1985430 14500 14500 14500 14500 2
583 20250429 091600 1956430 14500 14500 14500 14500 3
584 20250429 091500 1912930 14500 14500 14500 14500 0
585 20250429 091400 1912930 14500 14500 14500 14500 0
586 20250429 091300 1912930 14500 14500 14500 14500 0
587 20250429 091200 1912930 14500 14500 14500 14500 0
588 20250429 091100 1912930 14500 14500 14500 14500 0
589 20250429 091000 1912930 14500 14500 14500 14500 0
590 20250429 090900 1912930 14500 14500 14500 14500 0
591 20250429 090800 1912930 14500 14500 14500 14500 0
592 20250429 090700 1912930 14500 14500 14500 14500 0
593 20250429 090600 1912930 14500 14500 14500 14500 0
594 20250429 090500 1912930 14500 14500 14500 14500 0
595 20250429 090400 1912930 14500 14500 14500 14500 0
596 20250429 090300 1912930 14500 14500 14500 14500 0
597 20250429 090200 1912930 14500 14500 14500 14490 16
598 20250429 090100 1681000 14490 14480 14490 14480 18
599 20250429 090000 1420330 14350 14340 14350 14340 99