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

603
035080/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190100,322031585,13620,13620,13620,13620,550
20250429,190000,322031585,13620,13620,13620,13620,0
20250429,185900,322031585,13620,13620,13620,13620,0
20250429,185800,322031585,13620,13620,13620,13620,0
20250429,185700,322031585,13620,13620,13620,13620,0
20250429,185600,322031585,13620,13620,13620,13620,0
20250429,185500,322031585,13620,13620,13620,13620,0
20250429,185400,322031585,13620,13620,13620,13620,0
20250429,185300,322031585,13620,13620,13620,13620,0
20250429,185200,322031585,13620,13620,13620,13620,0
20250429,185100,322031585,13620,13620,13620,13620,0
20250429,185000,322031585,13620,13620,13620,13620,0
20250429,184900,322031585,13620,13620,13620,13620,0
20250429,184800,322031585,13620,13620,13620,13620,0
20250429,184700,322031585,13620,13620,13620,13620,0
20250429,184600,322031585,13620,13620,13620,13620,0
20250429,184500,322031585,13620,13620,13620,13620,0
20250429,184400,322031585,13620,13620,13620,13620,0
20250429,184300,322031585,13620,13620,13620,13620,0
20250429,184200,322031585,13620,13620,13620,13620,0
20250429,184100,322031585,13620,13620,13620,13620,0
20250429,184000,322031585,13620,13620,13620,13620,0
20250429,183900,322031585,13620,13620,13620,13620,0
20250429,183800,322031585,13620,13620,13620,13620,0
20250429,183700,322031585,13620,13620,13620,13620,0
20250429,183600,322031585,13620,13620,13620,13620,0
20250429,183500,322031585,13620,13620,13620,13620,0
20250429,183400,322031585,13620,13620,13620,13620,0
20250429,183300,322031585,13620,13620,13620,13620,0
20250429,183200,322031585,13620,13620,13620,13620,0
20250429,183100,322031585,13620,13620,13620,13620,550
20250429,183000,322031585,13620,13620,13620,13620,0
20250429,182900,322031585,13620,13620,13620,13620,0
20250429,182800,322031585,13620,13620,13620,13620,0
20250429,182700,322031585,13620,13620,13620,13620,0
20250429,182600,322031585,13620,13620,13620,13620,0
20250429,182500,322031585,13620,13620,13620,13620,0
20250429,182400,322031585,13620,13620,13620,13620,0
20250429,182300,322031585,13620,13620,13620,13620,0
20250429,182200,322031585,13620,13620,13620,13620,0
20250429,182100,322031585,13620,13620,13620,13620,0
20250429,182000,322031585,13620,13620,13620,13620,0
20250429,181900,322031585,13620,13620,13620,13620,0
20250429,181800,322031585,13620,13620,13620,13620,0
20250429,181700,322031585,13620,13620,13620,13620,0
20250429,181600,322031585,13620,13620,13620,13620,0
20250429,181500,322031585,13620,13620,13620,13620,0
20250429,181400,322031585,13620,13620,13620,13620,0
20250429,181300,322031585,13620,13620,13620,13620,0
20250429,181200,322031585,13620,13620,13620,13620,0
20250429,181100,322031585,13620,13620,13620,13620,0
20250429,181000,322031585,13620,13620,13620,13620,0
20250429,180900,322031585,13620,13620,13620,13620,0
20250429,180800,322031585,13620,13620,13620,13620,0
20250429,180700,322031585,13620,13620,13620,13620,0
20250429,180600,322031585,13620,13620,13620,13620,0
20250429,180500,322031585,13620,13620,13620,13620,0
20250429,180400,322031585,13620,13620,13620,13620,0
20250429,180300,322031585,13620,13620,13620,13620,0
20250429,180200,322031585,13620,13620,13620,13620,0
20250429,180100,322031585,13620,13620,13620,13620,550
20250429,180000,322031585,13620,13620,13620,13620,0
20250429,175900,322031585,13620,13620,13620,13620,0
20250429,175800,322031585,13620,13620,13620,13620,0
20250429,175700,322031585,13620,13620,13620,13620,0
20250429,175600,322031585,13620,13620,13620,13620,0
20250429,175500,322031585,13620,13620,13620,13620,0
20250429,175400,322031585,13620,13620,13620,13620,0
20250429,175300,322031585,13620,13620,13620,13620,0
20250429,175200,322031585,13620,13620,13620,13620,0
20250429,175100,322031585,13620,13620,13620,13620,0
20250429,175000,322031585,13620,13620,13620,13620,0
20250429,174900,322031585,13620,13620,13620,13620,0
20250429,174800,322031585,13620,13620,13620,13620,0
20250429,174700,322031585,13620,13620,13620,13620,0
20250429,174600,322031585,13620,13620,13620,13620,0
20250429,174500,322031585,13620,13620,13620,13620,0
20250429,174400,322031585,13620,13620,13620,13620,0
20250429,174300,322031585,13620,13620,13620,13620,0
20250429,174200,322031585,13620,13620,13620,13620,0
20250429,174100,322031585,13620,13620,13620,13620,0
20250429,174000,322031585,13620,13620,13620,13620,0
20250429,173900,322031585,13620,13620,13620,13620,0
20250429,173800,322031585,13620,13620,13620,13620,0
20250429,173700,322031585,13620,13620,13620,13620,0
20250429,173600,322031585,13620,13620,13620,13620,0
20250429,173500,322031585,13620,13620,13620,13620,0
20250429,173400,322031585,13620,13620,13620,13620,0
20250429,173300,322031585,13620,13620,13620,13620,0
20250429,173200,322031585,13620,13620,13620,13620,0
20250429,173100,322031585,13620,13620,13620,13620,550
20250429,173000,322031585,13620,13620,13620,13620,0
20250429,172900,322031585,13620,13620,13620,13620,0
20250429,172800,322031585,13620,13620,13620,13620,0
20250429,172700,322031585,13620,13620,13620,13620,0
20250429,172600,322031585,13620,13620,13620,13620,0
20250429,172500,322031585,13620,13620,13620,13620,0
20250429,172400,322031585,13620,13620,13620,13620,0
20250429,172300,322031585,13620,13620,13620,13620,0
20250429,172200,322031585,13620,13620,13620,13620,0
20250429,172100,322031585,13620,13620,13620,13620,0
20250429,172000,322031585,13620,13620,13620,13620,0
20250429,171900,322031585,13620,13620,13620,13620,0
20250429,171800,322031585,13620,13620,13620,13620,0
20250429,171700,322031585,13620,13620,13620,13620,0
20250429,171600,322031585,13620,13620,13620,13620,0
20250429,171500,322031585,13620,13620,13620,13620,0
20250429,171400,322031585,13620,13620,13620,13620,0
20250429,171300,322031585,13620,13620,13620,13620,0
20250429,171200,322031585,13620,13620,13620,13620,0
20250429,171100,322031585,13620,13620,13620,13620,0
20250429,171000,322031585,13620,13620,13620,13620,0
20250429,170900,322031585,13620,13620,13620,13620,0
20250429,170800,322031585,13620,13620,13620,13620,0
20250429,170700,322031585,13620,13620,13620,13620,0
20250429,170600,322031585,13620,13620,13620,13620,0
20250429,170500,322031585,13620,13620,13620,13620,0
20250429,170400,322031585,13620,13620,13620,13620,0
20250429,170300,322031585,13620,13620,13620,13620,0
20250429,170200,322031585,13620,13620,13620,13620,0
20250429,170100,322031585,13620,13620,13620,13620,550
20250429,170000,322031585,13620,13620,13620,13620,0
20250429,165900,322031585,13620,13620,13620,13620,0
20250429,165800,322031585,13620,13620,13620,13620,0
20250429,165700,322031585,13620,13620,13620,13620,0
20250429,165600,322031585,13620,13620,13620,13620,0
20250429,165500,322031585,13620,13620,13620,13620,0
20250429,165400,322031585,13620,13620,13620,13620,0
20250429,165300,322031585,13620,13620,13620,13620,0
20250429,165200,322031585,13620,13620,13620,13620,0
20250429,165100,322031585,13620,13620,13620,13620,0
20250429,165000,322031585,13620,13620,13620,13620,0
20250429,164900,322031585,13620,13620,13620,13620,0
20250429,164800,322031585,13620,13620,13620,13620,0
20250429,164700,322031585,13620,13620,13620,13620,0
20250429,164600,322031585,13620,13620,13620,13620,0
20250429,164500,322031585,13620,13620,13620,13620,0
20250429,164400,322031585,13620,13620,13620,13620,0
20250429,164300,322031585,13620,13620,13620,13620,0
20250429,164200,322031585,13620,13620,13620,13620,0
20250429,164100,322031585,13620,13620,13620,13620,0
20250429,164000,322031585,13620,13620,13620,13620,0
20250429,163900,322031585,13620,13620,13620,13620,0
20250429,163800,322031585,13620,13620,13620,13620,0
20250429,163700,322031585,13620,13620,13620,13620,0
20250429,163600,322031585,13620,13620,13620,13620,0
20250429,163500,322031585,13620,13620,13620,13620,0
20250429,163400,322031585,13620,13620,13620,13620,0
20250429,163300,322031585,13620,13620,13620,13620,0
20250429,163200,322031585,13620,13620,13620,13620,0
20250429,163100,322031585,13620,13620,13620,13620,550
20250429,163000,322031585,13620,13620,13620,13620,0
20250429,162900,322031585,13620,13620,13620,13620,0
20250429,162800,322031585,13620,13620,13620,13620,0
20250429,162700,322031585,13620,13620,13620,13620,0
20250429,162600,322031585,13620,13620,13620,13620,0
20250429,162500,322031585,13620,13620,13620,13620,0
20250429,162400,322031585,13620,13620,13620,13620,0
20250429,162300,322031585,13620,13620,13620,13620,0
20250429,162200,322031585,13620,13620,13620,13620,0
20250429,162100,322031585,13620,13620,13620,13620,0
20250429,162000,322031585,13620,13620,13620,13620,0
20250429,161900,322031585,13620,13620,13620,13620,0
20250429,161800,322031585,13620,13620,13620,13620,0
20250429,161700,322031585,13620,13620,13620,13620,0
20250429,161600,322031585,13620,13620,13620,13620,0
20250429,161500,322031585,13620,13620,13620,13620,0
20250429,161400,322031585,13620,13620,13620,13620,0
20250429,161300,322031585,13620,13620,13620,13620,0
20250429,161200,322031585,13620,13620,13620,13620,0
20250429,161100,322031585,13620,13620,13620,13620,0
20250429,161000,322031585,13620,13620,13620,13620,0
20250429,160900,322031585,13620,13620,13620,13620,0
20250429,160800,322031585,13620,13620,13620,13620,0
20250429,160700,322031585,13620,13620,13620,13620,0
20250429,160600,322031585,13620,13620,13620,13620,0
20250429,160500,322031585,13620,13620,13620,13620,0
20250429,160400,322031585,13620,13620,13620,13620,0
20250429,160300,322031585,13620,13620,13620,13620,0
20250429,160200,322031585,13620,13620,13620,13620,0
20250429,160100,322031585,13620,13620,13620,13620,550
20250429,160000,322031585,13620,13620,13620,13620,0
20250429,155900,322031585,13620,13620,13620,13620,0
20250429,155800,322031585,13620,13620,13620,13620,0
20250429,155700,322031585,13620,13620,13620,13620,0
20250429,155600,322031585,13620,13620,13620,13620,0
20250429,155500,322031585,13620,13620,13620,13620,0
20250429,155400,322031585,13620,13620,13620,13620,0
20250429,155300,322031585,13620,13620,13620,13620,0
20250429,155200,322031585,13620,13620,13620,13620,0
20250429,155100,322031585,13620,13620,13620,13620,0
20250429,155000,322031585,13620,13620,13620,13620,0
20250429,154900,322031585,13620,13620,13620,13620,0
20250429,154800,322031585,13620,13620,13620,13620,0
20250429,154700,322031585,13620,13620,13620,13620,0
20250429,154600,322031585,13620,13620,13620,13620,0
20250429,154500,322031585,13620,13620,13620,13620,0
20250429,154400,322031585,13620,13620,13620,13620,0
20250429,154300,322031585,13620,13620,13620,13620,0
20250429,154200,322031585,13620,13620,13620,13620,0
20250429,154100,322031585,13620,13620,13620,13620,0
20250429,154000,322031585,13620,13620,13620,13620,0
20250429,153900,322031585,13620,13620,13620,13620,0
20250429,153800,322031585,13620,13620,13620,13620,0
20250429,153700,322031585,13620,13620,13620,13620,0
20250429,153600,322031585,13620,13620,13620,13620,0
20250429,153500,322031585,13620,13620,13620,13620,0
20250429,153400,322031585,13620,13620,13620,13620,0
20250429,153300,322031585,13620,13620,13620,13620,0
20250429,153200,322031585,13620,13620,13620,13620,0
20250429,153100,322031585,13620,13620,13620,13620,550
20250429,153000,322031585,13620,13620,13620,13620,550
20250429,152900,314540585,13610,13610,13610,13610,0
20250429,152800,314540585,13610,13610,13610,13610,0
20250429,152700,314540585,13610,13610,13610,13610,0
20250429,152600,314540585,13610,13610,13610,13610,0
20250429,152500,314540585,13610,13610,13610,13610,0
20250429,152400,314540585,13610,13610,13610,13610,0
20250429,152300,314540585,13610,13610,13610,13610,0
20250429,152200,314540585,13610,13610,13610,13610,0
20250429,152100,314540585,13610,13610,13610,13610,0
20250429,152000,314540585,13610,13610,13610,13610,0
20250429,151900,314540585,13610,13610,13610,13610,1
20250429,151800,314526975,13610,13610,13610,13610,0
20250429,151700,314526975,13610,13610,13610,13610,0
20250429,151600,314526975,13610,13610,13610,13610,4
20250429,151500,314472535,13610,13610,13610,13610,8
20250429,151400,314363655,13610,13600,13610,13600,50
20250429,151300,313683645,13600,13600,13600,13600,0
20250429,151200,313683645,13600,13600,13600,13600,0
20250429,151100,313683645,13600,13600,13600,13600,0
20250429,151000,313683645,13600,13600,13600,13600,0
20250429,150900,313683645,13600,13600,13600,13600,0
20250429,150800,313683645,13600,13600,13600,13600,5
20250429,150700,313615645,13610,13610,13610,13610,0
20250429,150600,313615645,13610,13610,13610,13610,7
20250429,150500,313520375,13570,13570,13570,13570,0
20250429,150400,313520375,13570,13570,13570,13570,61
20250429,150300,312692605,13610,13590,13610,13590,110
20250429,150200,311197685,13590,13590,13590,13590,1
20250429,150100,311184095,13570,13570,13570,13570,200
20250429,150000,308470095,13570,13570,13570,13570,1
20250429,145900,308456525,13550,13550,13550,13550,44
20250429,145800,307860325,13560,13560,13560,13560,0
20250429,145700,307860325,13560,13560,13560,13560,0
20250429,145600,307860325,13560,13560,13560,13560,10
20250429,145500,307724725,13560,13560,13560,13560,100
20250429,145400,306368725,13560,13560,13560,13560,0
20250429,145300,306368725,13560,13560,13560,13560,93
20250429,145200,305107645,13560,13560,13560,13560,0
20250429,145100,305107645,13560,13560,13560,13560,16
20250429,145000,304890685,13570,13570,13570,13570,0
20250429,144900,304890685,13570,13570,13570,13570,0
20250429,144800,304890685,13570,13570,13570,13570,0
20250429,144700,304890685,13570,13570,13570,13570,14
20250429,144600,304700705,13530,13530,13530,13530,98
20250429,144500,303374765,13530,13530,13530,13530,11
20250429,144400,303225935,13530,13550,13550,13530,208
20250429,144300,300407695,13530,13530,13530,13530,0
20250429,144200,300407695,13530,13530,13530,13530,0
20250429,144100,300407695,13530,13530,13530,13530,0
20250429,144000,300407695,13530,13570,13570,13530,23
20250429,143900,300095785,13530,13530,13530,13530,40
20250429,143800,299554585,13540,13540,13540,13540,0
20250429,143700,299554585,13540,13540,13540,13540,0
20250429,143600,299554585,13540,13540,13540,13540,0
20250429,143500,299554585,13540,13540,13540,13540,0
20250429,143400,299554585,13540,13540,13540,13540,0
20250429,143300,299554585,13540,13540,13540,13540,0
20250429,143200,299554585,13540,13540,13540,13540,0
20250429,143100,299554585,13540,13540,13540,13540,0
20250429,143000,299554585,13540,13540,13540,13540,0
20250429,142900,299554585,13540,13540,13540,13540,0
20250429,142800,299554585,13540,13540,13540,13540,0
20250429,142700,299554585,13540,13540,13540,13540,0
20250429,142600,299554585,13540,13540,13540,13540,0
20250429,142500,299554585,13540,13540,13540,13540,0
20250429,142400,299554585,13540,13540,13540,13540,0
20250429,142300,299554585,13540,13540,13540,13540,0
20250429,142200,299554585,13540,13540,13540,13540,0
20250429,142100,299554585,13540,13540,13540,13540,0
20250429,142000,299554585,13540,13540,13540,13540,0
20250429,141900,299554585,13540,13540,13540,13540,50
20250429,141800,298877585,13540,13540,13540,13540,77
20250429,141700,297835005,13520,13570,13570,13520,365
20250429,141600,292896535,13530,13530,13530,13530,0
20250429,141500,292896535,13530,13530,13530,13530,0
20250429,141400,292896535,13530,13530,13530,13530,1
20250429,141300,292883005,13560,13560,13560,13560,16
20250429,141200,292666045,13530,13530,13530,13530,10
20250429,141100,292530745,13560,13560,13560,13560,0
20250429,141000,292530745,13560,13560,13560,13560,0
20250429,140900,292530745,13560,13550,13560,13550,30
20250429,140800,292124145,13530,13530,13530,13530,0
20250429,140700,292124145,13530,13530,13530,13530,0
20250429,140600,292124145,13530,13530,13530,13530,49
20250429,140500,291461175,13530,13530,13530,13530,11
20250429,140400,291312345,13540,13540,13540,13540,0
20250429,140300,291312345,13540,13540,13540,13540,0
20250429,140200,291312345,13540,13540,13540,13540,0
20250429,140100,291312345,13540,13530,13540,13530,55
20250429,140000,290568075,13540,13540,13540,13540,0
20250429,135900,290568075,13540,13540,13540,13540,0
20250429,135800,290568075,13540,13540,13540,13540,0
20250429,135700,290568075,13540,13555,13555,13540,13
20250429,135600,290392040,13560,13560,13560,13560,101
20250429,135500,289022480,13550,13550,13550,13550,0
20250429,135400,289022480,13550,13550,13550,13550,0
20250429,135300,289022480,13550,13550,13550,13550,0
20250429,135200,289022480,13550,13550,13550,13550,0
20250429,135100,289022480,13550,13550,13550,13550,0
20250429,135000,289022480,13550,13550,13550,13550,0
20250429,134900,289022480,13550,13550,13550,13550,0
20250429,134800,289022480,13550,13550,13550,13550,0
20250429,134700,289022480,13550,13550,13550,13550,0
20250429,134600,289022480,13550,13550,13550,13550,0
20250429,134500,289022480,13550,13550,13550,13550,0
20250429,134400,289022480,13550,13550,13550,13550,0
20250429,134300,289022480,13550,13550,13550,13550,0
20250429,134200,289022480,13550,13550,13550,13550,0
20250429,134100,289022480,13550,13550,13550,13550,0
20250429,134000,289022480,13550,13550,13550,13550,0
20250429,133900,289022480,13550,13550,13550,13550,0
20250429,133800,289022480,13550,13550,13550,13550,56
20250429,133700,288263680,13530,13530,13530,13530,77
20250429,133600,287221870,13500,13560,13560,13500,2365
20250429,133500,255183910,13560,13560,13560,13560,0
20250429,133400,255183910,13560,13560,13560,13560,0
20250429,133300,255183910,13560,13560,13560,13560,25
20250429,133200,254844910,13570,13570,13570,13570,0
20250429,133100,254844910,13570,13570,13570,13570,0
20250429,133000,254844910,13570,13570,13570,13570,0
20250429,132900,254844910,13570,13570,13570,13570,0
20250429,132800,254844910,13570,13570,13570,13570,0
20250429,132700,254844910,13570,13520,13600,13520,3569
20250429,132600,206408050,13520,13520,13520,13520,0
20250429,132500,206408050,13520,13520,13520,13520,0
20250429,132400,206408050,13520,13520,13520,13520,1
20250429,132300,206394530,13520,13520,13520,13520,0
20250429,132200,206394530,13520,13520,13520,13520,0
20250429,132100,206394530,13520,13520,13520,13520,1
20250429,132000,206381010,13520,13520,13520,13520,1
20250429,131900,206367490,13530,13530,13530,13530,0
20250429,131800,206367490,13530,13530,13530,13530,0
20250429,131700,206367490,13530,13530,13530,13530,0
20250429,131600,206367490,13530,13530,13530,13530,0
20250429,131500,206367490,13530,13530,13530,13530,0
20250429,131400,206367490,13530,13530,13530,13530,0
20250429,131300,206367490,13530,13510,13530,13500,11
20250429,131200,206218890,13510,13510,13510,13510,1
20250429,131100,206205380,13520,13510,13520,13510,64
20250429,131000,205340160,13520,13510,13520,13510,50
20250429,130900,204664180,13510,13510,13510,13510,0
20250429,130800,204664180,13510,13510,13510,13510,0
20250429,130700,204664180,13510,13510,13510,13510,159
20250429,130600,202516090,13520,13520,13520,13520,0
20250429,130500,202516090,13520,13520,13520,13520,32
20250429,130400,202083450,13520,13520,13520,13520,104
20250429,130300,200677370,13520,13520,13520,13520,1
20250429,130200,200663850,13520,13520,13520,13510,138
20250429,130100,198798470,13530,13530,13530,13530,0
20250429,130000,198798470,13530,13530,13530,13530,0
20250429,125900,198798470,13530,13530,13530,13530,0
20250429,125800,198798470,13530,13530,13530,13530,0
20250429,125700,198798470,13530,13530,13530,13530,0
20250429,125600,198798470,13530,13530,13530,13530,0
20250429,125500,198798470,13530,13570,13570,13530,152
20250429,125400,196741870,13520,13520,13520,13520,0
20250429,125300,196741870,13520,13520,13530,13520,154
20250429,125200,194659020,13520,13520,13520,13520,0
20250429,125100,194659020,13520,13520,13520,13520,0
20250429,125000,194659020,13520,13530,13530,13520,99
20250429,124900,193320210,13530,13530,13530,13530,0
20250429,124800,193320210,13530,13530,13530,13530,0
20250429,124700,193320210,13530,13530,13530,13530,0
20250429,124600,193320210,13530,13530,13530,13530,0
20250429,124500,193320210,13530,13530,13530,13530,0
20250429,124400,193320210,13530,13530,13530,13530,0
20250429,124300,193320210,13530,13530,13530,13530,0
20250429,124200,193320210,13530,13530,13530,13530,0
20250429,124100,193320210,13530,13530,13530,13530,0
20250429,124000,193320210,13530,13530,13530,13530,0
20250429,123900,193320210,13530,13530,13530,13530,0
20250429,123800,193320210,13530,13530,13530,13530,0
20250429,123700,193320210,13530,13530,13530,13530,0
20250429,123600,193320210,13530,13530,13530,13530,0
20250429,123500,193320210,13530,13530,13530,13530,0
20250429,123400,193320210,13530,13530,13530,13530,0
20250429,123300,193320210,13530,13530,13530,13530,0
20250429,123200,193320210,13530,13530,13530,13530,0
20250429,123100,193320210,13530,13530,13530,13530,0
20250429,123000,193320210,13530,13530,13530,13530,0
20250429,122900,193320210,13530,13530,13530,13530,0
20250429,122800,193320210,13530,13530,13530,13530,0
20250429,122700,193320210,13530,13530,13530,13530,0
20250429,122600,193320210,13530,13530,13530,13530,50
20250429,122500,192643710,13540,13540,13540,13540,0
20250429,122400,192643710,13540,13540,13540,13540,0
20250429,122300,192643710,13540,13540,13540,13540,0
20250429,122200,192643710,13540,13540,13540,13540,0
20250429,122100,192643710,13540,13540,13540,13540,0
20250429,122000,192643710,13540,13540,13540,13540,0
20250429,121900,192643710,13540,13540,13540,13540,218
20250429,121800,189691990,13540,13540,13540,13540,0
20250429,121700,189691990,13540,13540,13540,13540,0
20250429,121600,189691990,13540,13540,13540,13540,1
20250429,121500,189678450,13540,13540,13540,13540,0
20250429,121400,189678450,13540,13540,13540,13540,0
20250429,121300,189678450,13540,13540,13540,13540,0
20250429,121200,189678450,13540,13540,13540,13540,0
20250429,121100,189678450,13540,13540,13540,13540,0
20250429,121000,189678450,13540,13540,13540,13540,0
20250429,120900,189678450,13540,13540,13540,13540,0
20250429,120800,189678450,13540,13540,13540,13540,0
20250429,120700,189678450,13540,13540,13540,13540,0
20250429,120600,189678450,13540,13540,13540,13540,0
20250429,120500,189678450,13540,13540,13540,13540,0
20250429,120400,189678450,13540,13540,13540,13540,0
20250429,120300,189678450,13540,13540,13540,13540,0
20250429,120200,189678450,13540,13540,13540,13540,0
20250429,120100,189678450,13540,13540,13540,13540,0
20250429,120000,189678450,13540,13540,13540,13540,2
20250429,115900,189651370,13580,13580,13580,13580,0
20250429,115800,189651370,13580,13580,13580,13580,2
20250429,115700,189624210,13580,13580,13580,13580,0
20250429,115600,189624210,13580,13580,13580,13580,1
20250429,115500,189610630,13540,13540,13540,13540,1
20250429,115400,189597090,13580,13580,13580,13580,0
20250429,115300,189597090,13580,13580,13580,13580,18
20250429,115200,189352650,13580,13580,13580,13580,0
20250429,115100,189352650,13580,13580,13580,13580,0
20250429,115000,189352650,13580,13580,13580,13580,0
20250429,114900,189352650,13580,13580,13580,13580,0
20250429,114800,189352650,13580,13580,13580,13580,0
20250429,114700,189352650,13580,13580,13580,13580,18
20250429,114600,189108210,13580,13550,13580,13550,10
20250429,114500,188972680,13540,13550,13550,13540,26
20250429,114400,188620400,13580,13580,13580,13580,0
20250429,114300,188620400,13580,13580,13580,13580,0
20250429,114200,188620400,13580,13580,13580,13580,0
20250429,114100,188620400,13580,13580,13580,13580,0
20250429,114000,188620400,13580,13580,13580,13580,0
20250429,113900,188620400,13580,13580,13580,13580,0
20250429,113800,188620400,13580,13580,13580,13580,0
20250429,113700,188620400,13580,13580,13580,13580,0
20250429,113600,188620400,13580,13580,13580,13580,0
20250429,113500,188620400,13580,13580,13580,13580,0
20250429,113400,188620400,13580,13580,13580,13580,0
20250429,113300,188620400,13580,13580,13580,13580,0
20250429,113200,188620400,13580,13580,13580,13580,0
20250429,113100,188620400,13580,13580,13580,13580,0
20250429,113000,188620400,13580,13580,13580,13580,0
20250429,112900,188620400,13580,13550,13580,13540,159
20250429,112800,186466250,13540,13540,13540,13540,0
20250429,112700,186466250,13540,13540,13540,13540,0
20250429,112600,186466250,13540,13540,13540,13540,0
20250429,112500,186466250,13540,13540,13540,13540,52
20250429,112400,185762170,13540,13540,13540,13540,0
20250429,112300,185762170,13540,13540,13540,13540,19
20250429,112200,185504910,13540,13540,13540,13540,0
20250429,112100,185504910,13540,13540,13540,13540,5
20250429,112000,185437210,13520,13540,13600,13520,102
20250429,111900,184054850,13540,13540,13540,13540,0
20250429,111800,184054850,13540,13540,13540,13540,0
20250429,111700,184054850,13540,13550,13610,13530,5404
20250429,111600,110554570,13550,13550,13550,13550,0
20250429,111500,110554570,13550,13550,13550,13550,0
20250429,111400,110554570,13550,13550,13550,13550,57
20250429,111300,109782220,13550,13550,13550,13550,0
20250429,111200,109782220,13550,13550,13550,13550,50
20250429,111100,109104720,13550,13550,13550,13550,1
20250429,111000,109091170,13520,13520,13520,13520,0
20250429,110900,109091170,13520,13520,13520,13520,56
20250429,110800,108334050,13550,13550,13550,13550,0
20250429,110700,108334050,13550,13550,13550,13550,0
20250429,110600,108334050,13550,13550,13550,13550,0
20250429,110500,108334050,13550,13550,13550,13550,0
20250429,110400,108334050,13550,13550,13550,13550,1
20250429,110300,108320500,13520,13530,13530,13520,11
20250429,110200,108171770,13540,13540,13540,13540,0
20250429,110100,108171770,13540,13540,13540,13540,0
20250429,110000,108171770,13540,13540,13540,13540,0
20250429,105900,108171770,13540,13540,13540,13540,0
20250429,105800,108171770,13540,13540,13540,13540,138
20250429,105700,106303250,13540,13540,13540,13540,0
20250429,105600,106303250,13540,13540,13540,13540,0
20250429,105500,106303250,13540,13540,13540,13540,1
20250429,105400,106289710,13530,13530,13530,13530,1
20250429,105300,106276180,13530,13530,13530,13530,23
20250429,105200,105964990,13530,13530,13530,13530,78
20250429,105100,104909650,13530,13530,13530,13530,82
20250429,105000,103800190,13530,13530,13530,13530,0
20250429,104900,103800190,13530,13530,13530,13530,11
20250429,104800,103651360,13550,13550,13550,13550,0
20250429,104700,103651360,13550,13550,13550,13550,0
20250429,104600,103651360,13550,13550,13550,13550,0
20250429,104500,103651360,13550,13550,13550,13550,0
20250429,104400,103651360,13550,13550,13550,13550,77
20250429,104300,102608010,13560,13530,13560,13520,180
20250429,104200,100172510,13530,13550,13620,13530,645
20250429,104100,91429570,13550,13550,13550,13550,0
20250429,104000,91429570,13550,13550,13550,13550,0
20250429,103900,91429570,13550,13550,13550,13550,0
20250429,103800,91429570,13550,13550,13550,13550,1
20250429,103700,91416020,13530,13530,13530,13530,77
20250429,103600,90374210,13550,13550,13550,13550,0
20250429,103500,90374210,13550,13550,13550,13550,0
20250429,103400,90374210,13550,13550,13550,13550,0
20250429,103300,90374210,13550,13550,13550,13550,0
20250429,103200,90374210,13550,13550,13550,13550,1
20250429,103100,90360660,13500,13510,13550,13500,822
20250429,103000,79260920,13550,13550,13550,13550,1
20250429,102900,79247370,13530,13530,13530,13530,0
20250429,102800,79247370,13530,13530,13530,13530,1
20250429,102700,79233840,13510,13510,13510,13510,299
20250429,102600,75194350,13510,13520,13520,13500,613
20250429,102500,66916170,13520,13520,13520,13520,0
20250429,102400,66916170,13520,13520,13520,13520,87
20250429,102300,65739930,13540,13540,13540,13540,0
20250429,102200,65739930,13540,13540,13540,13540,0
20250429,102100,65739930,13540,13540,13540,13540,1
20250429,102000,65726390,13540,13540,13540,13540,0
20250429,101900,65726390,13540,13560,13560,13540,18
20250429,101800,65482470,13560,13540,13560,13540,31
20250429,101700,65062130,13510,13530,13530,13510,600
20250429,101600,56950690,13570,13530,13570,13530,2
20250429,101500,56923590,13530,13570,13570,13530,433
20250429,101400,51062460,13540,13540,13540,13540,0
20250429,101300,51062460,13540,13540,13540,13540,0
20250429,101200,51062460,13540,13540,13540,13540,0
20250429,101100,51062460,13540,13540,13540,13540,0
20250429,101000,51062460,13540,13540,13540,13540,0
20250429,100900,51062460,13540,13540,13540,13540,20
20250429,100800,50791660,13550,13550,13550,13550,0
20250429,100700,50791660,13550,13550,13550,13550,0
20250429,100600,50791660,13550,13550,13550,13550,0
20250429,100500,50791660,13550,13560,13560,13550,272
20250429,100400,47104560,13560,13560,13560,13560,0
20250429,100300,47104560,13560,13560,13560,13560,0
20250429,100200,47104560,13560,13560,13560,13560,0
20250429,100100,47104560,13560,13560,13560,13560,200
20250429,100000,44392560,13560,13560,13560,13560,0
20250429,095900,44392560,13560,13560,13560,13560,0
20250429,095800,44392560,13560,13560,13560,13560,0
20250429,095700,44392560,13560,13560,13560,13560,0
20250429,095600,44392560,13560,13560,13560,13560,240
20250429,095500,41138160,13550,13550,13550,13550,78
20250429,095400,40081260,13550,13550,13560,13550,158
20250429,095300,37940300,13550,13570,13570,13550,287
20250429,095200,34049310,13600,13600,13600,13600,0
20250429,095100,34049310,13600,13600,13600,13600,0
20250429,095000,34049310,13600,13600,13600,13600,0
20250429,094900,34049310,13600,13600,13600,13600,1
20250429,094800,34035710,13580,13580,13580,13580,0
20250429,094700,34035710,13580,13610,13610,13580,335
20250429,094600,29485950,13620,13620,13620,13620,8
20250429,094500,29376990,13620,13620,13620,13620,5
20250429,094400,29308890,13620,13620,13620,13620,12
20250429,094300,29145450,13620,13610,13620,13600,26
20250429,094200,28791810,13610,13590,13690,13590,660
20250429,094100,19795450,13590,13590,13640,13590,102
20250429,094000,18405260,13590,13580,13590,13580,43
20250429,093900,17821300,13570,13570,13570,13570,1
20250429,093800,17807730,13570,13560,13570,13560,4
20250429,093700,17753480,13560,13560,13560,13560,1
20250429,093600,17739920,13560,13560,13560,13560,0
20250429,093500,17739920,13560,13560,13560,13560,0
20250429,093400,17739920,13560,13560,13600,13560,10
20250429,093300,17604280,13560,13560,13560,13560,42
20250429,093200,17034760,13600,13600,13600,13600,0
20250429,093100,17034760,13600,13600,13600,13600,2
20250429,093000,17007560,13590,13590,13590,13590,0
20250429,092900,17007560,13590,13590,13590,13590,0
20250429,092800,17007560,13590,13590,13590,13590,200
20250429,092700,14289560,13590,13590,13590,13590,0
20250429,092600,14289560,13590,13590,13590,13590,99
20250429,092500,12944150,13560,13560,13560,13560,0
20250429,092400,12944150,13560,13560,13560,13560,0
20250429,092300,12944150,13560,13560,13560,13560,0
20250429,092200,12944150,13560,13560,13560,13560,0
20250429,092100,12944150,13560,13570,13570,13560,3
20250429,092000,12903460,13600,13560,13600,13560,4
20250429,091900,12849150,13550,13550,13550,13550,0
20250429,091800,12849150,13550,13550,13550,13550,1
20250429,091700,12835600,13550,13550,13550,13550,16
20250429,091600,12618800,13560,13560,13560,13560,0
20250429,091500,12618800,13560,13560,13560,13560,14
20250429,091400,12428960,13560,13560,13570,13560,104
20250429,091300,11018220,13570,13600,13600,13560,156
20250429,091200,8900230,13590,13600,13640,13590,39
20250429,091100,8369730,13610,13610,13610,13610,200
20250429,091000,5647730,13610,13660,13660,13610,99
20250429,090900,4298950,13700,13700,13700,13700,0
20250429,090800,4298950,13700,13700,13700,13700,0
20250429,090700,4298950,13700,13590,13700,13570,116
20250429,090600,2722270,13600,13610,13610,13600,26
20250429,090500,2368540,13720,13720,13720,13720,0
20250429,090400,2368540,13720,13720,13720,13720,1
20250429,090300,2354820,13720,13720,13720,13720,1
20250429,090200,2341100,13620,13620,13620,13620,0
20250429,090100,2341100,13620,13620,13620,13620,9
20250429,090000,2218520,13620,13700,13700,13620,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190100 322031585 13620 13620 13620 13620 550
3 20250429 190000 322031585 13620 13620 13620 13620 0
4 20250429 185900 322031585 13620 13620 13620 13620 0
5 20250429 185800 322031585 13620 13620 13620 13620 0
6 20250429 185700 322031585 13620 13620 13620 13620 0
7 20250429 185600 322031585 13620 13620 13620 13620 0
8 20250429 185500 322031585 13620 13620 13620 13620 0
9 20250429 185400 322031585 13620 13620 13620 13620 0
10 20250429 185300 322031585 13620 13620 13620 13620 0
11 20250429 185200 322031585 13620 13620 13620 13620 0
12 20250429 185100 322031585 13620 13620 13620 13620 0
13 20250429 185000 322031585 13620 13620 13620 13620 0
14 20250429 184900 322031585 13620 13620 13620 13620 0
15 20250429 184800 322031585 13620 13620 13620 13620 0
16 20250429 184700 322031585 13620 13620 13620 13620 0
17 20250429 184600 322031585 13620 13620 13620 13620 0
18 20250429 184500 322031585 13620 13620 13620 13620 0
19 20250429 184400 322031585 13620 13620 13620 13620 0
20 20250429 184300 322031585 13620 13620 13620 13620 0
21 20250429 184200 322031585 13620 13620 13620 13620 0
22 20250429 184100 322031585 13620 13620 13620 13620 0
23 20250429 184000 322031585 13620 13620 13620 13620 0
24 20250429 183900 322031585 13620 13620 13620 13620 0
25 20250429 183800 322031585 13620 13620 13620 13620 0
26 20250429 183700 322031585 13620 13620 13620 13620 0
27 20250429 183600 322031585 13620 13620 13620 13620 0
28 20250429 183500 322031585 13620 13620 13620 13620 0
29 20250429 183400 322031585 13620 13620 13620 13620 0
30 20250429 183300 322031585 13620 13620 13620 13620 0
31 20250429 183200 322031585 13620 13620 13620 13620 0
32 20250429 183100 322031585 13620 13620 13620 13620 550
33 20250429 183000 322031585 13620 13620 13620 13620 0
34 20250429 182900 322031585 13620 13620 13620 13620 0
35 20250429 182800 322031585 13620 13620 13620 13620 0
36 20250429 182700 322031585 13620 13620 13620 13620 0
37 20250429 182600 322031585 13620 13620 13620 13620 0
38 20250429 182500 322031585 13620 13620 13620 13620 0
39 20250429 182400 322031585 13620 13620 13620 13620 0
40 20250429 182300 322031585 13620 13620 13620 13620 0
41 20250429 182200 322031585 13620 13620 13620 13620 0
42 20250429 182100 322031585 13620 13620 13620 13620 0
43 20250429 182000 322031585 13620 13620 13620 13620 0
44 20250429 181900 322031585 13620 13620 13620 13620 0
45 20250429 181800 322031585 13620 13620 13620 13620 0
46 20250429 181700 322031585 13620 13620 13620 13620 0
47 20250429 181600 322031585 13620 13620 13620 13620 0
48 20250429 181500 322031585 13620 13620 13620 13620 0
49 20250429 181400 322031585 13620 13620 13620 13620 0
50 20250429 181300 322031585 13620 13620 13620 13620 0
51 20250429 181200 322031585 13620 13620 13620 13620 0
52 20250429 181100 322031585 13620 13620 13620 13620 0
53 20250429 181000 322031585 13620 13620 13620 13620 0
54 20250429 180900 322031585 13620 13620 13620 13620 0
55 20250429 180800 322031585 13620 13620 13620 13620 0
56 20250429 180700 322031585 13620 13620 13620 13620 0
57 20250429 180600 322031585 13620 13620 13620 13620 0
58 20250429 180500 322031585 13620 13620 13620 13620 0
59 20250429 180400 322031585 13620 13620 13620 13620 0
60 20250429 180300 322031585 13620 13620 13620 13620 0
61 20250429 180200 322031585 13620 13620 13620 13620 0
62 20250429 180100 322031585 13620 13620 13620 13620 550
63 20250429 180000 322031585 13620 13620 13620 13620 0
64 20250429 175900 322031585 13620 13620 13620 13620 0
65 20250429 175800 322031585 13620 13620 13620 13620 0
66 20250429 175700 322031585 13620 13620 13620 13620 0
67 20250429 175600 322031585 13620 13620 13620 13620 0
68 20250429 175500 322031585 13620 13620 13620 13620 0
69 20250429 175400 322031585 13620 13620 13620 13620 0
70 20250429 175300 322031585 13620 13620 13620 13620 0
71 20250429 175200 322031585 13620 13620 13620 13620 0
72 20250429 175100 322031585 13620 13620 13620 13620 0
73 20250429 175000 322031585 13620 13620 13620 13620 0
74 20250429 174900 322031585 13620 13620 13620 13620 0
75 20250429 174800 322031585 13620 13620 13620 13620 0
76 20250429 174700 322031585 13620 13620 13620 13620 0
77 20250429 174600 322031585 13620 13620 13620 13620 0
78 20250429 174500 322031585 13620 13620 13620 13620 0
79 20250429 174400 322031585 13620 13620 13620 13620 0
80 20250429 174300 322031585 13620 13620 13620 13620 0
81 20250429 174200 322031585 13620 13620 13620 13620 0
82 20250429 174100 322031585 13620 13620 13620 13620 0
83 20250429 174000 322031585 13620 13620 13620 13620 0
84 20250429 173900 322031585 13620 13620 13620 13620 0
85 20250429 173800 322031585 13620 13620 13620 13620 0
86 20250429 173700 322031585 13620 13620 13620 13620 0
87 20250429 173600 322031585 13620 13620 13620 13620 0
88 20250429 173500 322031585 13620 13620 13620 13620 0
89 20250429 173400 322031585 13620 13620 13620 13620 0
90 20250429 173300 322031585 13620 13620 13620 13620 0
91 20250429 173200 322031585 13620 13620 13620 13620 0
92 20250429 173100 322031585 13620 13620 13620 13620 550
93 20250429 173000 322031585 13620 13620 13620 13620 0
94 20250429 172900 322031585 13620 13620 13620 13620 0
95 20250429 172800 322031585 13620 13620 13620 13620 0
96 20250429 172700 322031585 13620 13620 13620 13620 0
97 20250429 172600 322031585 13620 13620 13620 13620 0
98 20250429 172500 322031585 13620 13620 13620 13620 0
99 20250429 172400 322031585 13620 13620 13620 13620 0
100 20250429 172300 322031585 13620 13620 13620 13620 0
101 20250429 172200 322031585 13620 13620 13620 13620 0
102 20250429 172100 322031585 13620 13620 13620 13620 0
103 20250429 172000 322031585 13620 13620 13620 13620 0
104 20250429 171900 322031585 13620 13620 13620 13620 0
105 20250429 171800 322031585 13620 13620 13620 13620 0
106 20250429 171700 322031585 13620 13620 13620 13620 0
107 20250429 171600 322031585 13620 13620 13620 13620 0
108 20250429 171500 322031585 13620 13620 13620 13620 0
109 20250429 171400 322031585 13620 13620 13620 13620 0
110 20250429 171300 322031585 13620 13620 13620 13620 0
111 20250429 171200 322031585 13620 13620 13620 13620 0
112 20250429 171100 322031585 13620 13620 13620 13620 0
113 20250429 171000 322031585 13620 13620 13620 13620 0
114 20250429 170900 322031585 13620 13620 13620 13620 0
115 20250429 170800 322031585 13620 13620 13620 13620 0
116 20250429 170700 322031585 13620 13620 13620 13620 0
117 20250429 170600 322031585 13620 13620 13620 13620 0
118 20250429 170500 322031585 13620 13620 13620 13620 0
119 20250429 170400 322031585 13620 13620 13620 13620 0
120 20250429 170300 322031585 13620 13620 13620 13620 0
121 20250429 170200 322031585 13620 13620 13620 13620 0
122 20250429 170100 322031585 13620 13620 13620 13620 550
123 20250429 170000 322031585 13620 13620 13620 13620 0
124 20250429 165900 322031585 13620 13620 13620 13620 0
125 20250429 165800 322031585 13620 13620 13620 13620 0
126 20250429 165700 322031585 13620 13620 13620 13620 0
127 20250429 165600 322031585 13620 13620 13620 13620 0
128 20250429 165500 322031585 13620 13620 13620 13620 0
129 20250429 165400 322031585 13620 13620 13620 13620 0
130 20250429 165300 322031585 13620 13620 13620 13620 0
131 20250429 165200 322031585 13620 13620 13620 13620 0
132 20250429 165100 322031585 13620 13620 13620 13620 0
133 20250429 165000 322031585 13620 13620 13620 13620 0
134 20250429 164900 322031585 13620 13620 13620 13620 0
135 20250429 164800 322031585 13620 13620 13620 13620 0
136 20250429 164700 322031585 13620 13620 13620 13620 0
137 20250429 164600 322031585 13620 13620 13620 13620 0
138 20250429 164500 322031585 13620 13620 13620 13620 0
139 20250429 164400 322031585 13620 13620 13620 13620 0
140 20250429 164300 322031585 13620 13620 13620 13620 0
141 20250429 164200 322031585 13620 13620 13620 13620 0
142 20250429 164100 322031585 13620 13620 13620 13620 0
143 20250429 164000 322031585 13620 13620 13620 13620 0
144 20250429 163900 322031585 13620 13620 13620 13620 0
145 20250429 163800 322031585 13620 13620 13620 13620 0
146 20250429 163700 322031585 13620 13620 13620 13620 0
147 20250429 163600 322031585 13620 13620 13620 13620 0
148 20250429 163500 322031585 13620 13620 13620 13620 0
149 20250429 163400 322031585 13620 13620 13620 13620 0
150 20250429 163300 322031585 13620 13620 13620 13620 0
151 20250429 163200 322031585 13620 13620 13620 13620 0
152 20250429 163100 322031585 13620 13620 13620 13620 550
153 20250429 163000 322031585 13620 13620 13620 13620 0
154 20250429 162900 322031585 13620 13620 13620 13620 0
155 20250429 162800 322031585 13620 13620 13620 13620 0
156 20250429 162700 322031585 13620 13620 13620 13620 0
157 20250429 162600 322031585 13620 13620 13620 13620 0
158 20250429 162500 322031585 13620 13620 13620 13620 0
159 20250429 162400 322031585 13620 13620 13620 13620 0
160 20250429 162300 322031585 13620 13620 13620 13620 0
161 20250429 162200 322031585 13620 13620 13620 13620 0
162 20250429 162100 322031585 13620 13620 13620 13620 0
163 20250429 162000 322031585 13620 13620 13620 13620 0
164 20250429 161900 322031585 13620 13620 13620 13620 0
165 20250429 161800 322031585 13620 13620 13620 13620 0
166 20250429 161700 322031585 13620 13620 13620 13620 0
167 20250429 161600 322031585 13620 13620 13620 13620 0
168 20250429 161500 322031585 13620 13620 13620 13620 0
169 20250429 161400 322031585 13620 13620 13620 13620 0
170 20250429 161300 322031585 13620 13620 13620 13620 0
171 20250429 161200 322031585 13620 13620 13620 13620 0
172 20250429 161100 322031585 13620 13620 13620 13620 0
173 20250429 161000 322031585 13620 13620 13620 13620 0
174 20250429 160900 322031585 13620 13620 13620 13620 0
175 20250429 160800 322031585 13620 13620 13620 13620 0
176 20250429 160700 322031585 13620 13620 13620 13620 0
177 20250429 160600 322031585 13620 13620 13620 13620 0
178 20250429 160500 322031585 13620 13620 13620 13620 0
179 20250429 160400 322031585 13620 13620 13620 13620 0
180 20250429 160300 322031585 13620 13620 13620 13620 0
181 20250429 160200 322031585 13620 13620 13620 13620 0
182 20250429 160100 322031585 13620 13620 13620 13620 550
183 20250429 160000 322031585 13620 13620 13620 13620 0
184 20250429 155900 322031585 13620 13620 13620 13620 0
185 20250429 155800 322031585 13620 13620 13620 13620 0
186 20250429 155700 322031585 13620 13620 13620 13620 0
187 20250429 155600 322031585 13620 13620 13620 13620 0
188 20250429 155500 322031585 13620 13620 13620 13620 0
189 20250429 155400 322031585 13620 13620 13620 13620 0
190 20250429 155300 322031585 13620 13620 13620 13620 0
191 20250429 155200 322031585 13620 13620 13620 13620 0
192 20250429 155100 322031585 13620 13620 13620 13620 0
193 20250429 155000 322031585 13620 13620 13620 13620 0
194 20250429 154900 322031585 13620 13620 13620 13620 0
195 20250429 154800 322031585 13620 13620 13620 13620 0
196 20250429 154700 322031585 13620 13620 13620 13620 0
197 20250429 154600 322031585 13620 13620 13620 13620 0
198 20250429 154500 322031585 13620 13620 13620 13620 0
199 20250429 154400 322031585 13620 13620 13620 13620 0
200 20250429 154300 322031585 13620 13620 13620 13620 0
201 20250429 154200 322031585 13620 13620 13620 13620 0
202 20250429 154100 322031585 13620 13620 13620 13620 0
203 20250429 154000 322031585 13620 13620 13620 13620 0
204 20250429 153900 322031585 13620 13620 13620 13620 0
205 20250429 153800 322031585 13620 13620 13620 13620 0
206 20250429 153700 322031585 13620 13620 13620 13620 0
207 20250429 153600 322031585 13620 13620 13620 13620 0
208 20250429 153500 322031585 13620 13620 13620 13620 0
209 20250429 153400 322031585 13620 13620 13620 13620 0
210 20250429 153300 322031585 13620 13620 13620 13620 0
211 20250429 153200 322031585 13620 13620 13620 13620 0
212 20250429 153100 322031585 13620 13620 13620 13620 550
213 20250429 153000 322031585 13620 13620 13620 13620 550
214 20250429 152900 314540585 13610 13610 13610 13610 0
215 20250429 152800 314540585 13610 13610 13610 13610 0
216 20250429 152700 314540585 13610 13610 13610 13610 0
217 20250429 152600 314540585 13610 13610 13610 13610 0
218 20250429 152500 314540585 13610 13610 13610 13610 0
219 20250429 152400 314540585 13610 13610 13610 13610 0
220 20250429 152300 314540585 13610 13610 13610 13610 0
221 20250429 152200 314540585 13610 13610 13610 13610 0
222 20250429 152100 314540585 13610 13610 13610 13610 0
223 20250429 152000 314540585 13610 13610 13610 13610 0
224 20250429 151900 314540585 13610 13610 13610 13610 1
225 20250429 151800 314526975 13610 13610 13610 13610 0
226 20250429 151700 314526975 13610 13610 13610 13610 0
227 20250429 151600 314526975 13610 13610 13610 13610 4
228 20250429 151500 314472535 13610 13610 13610 13610 8
229 20250429 151400 314363655 13610 13600 13610 13600 50
230 20250429 151300 313683645 13600 13600 13600 13600 0
231 20250429 151200 313683645 13600 13600 13600 13600 0
232 20250429 151100 313683645 13600 13600 13600 13600 0
233 20250429 151000 313683645 13600 13600 13600 13600 0
234 20250429 150900 313683645 13600 13600 13600 13600 0
235 20250429 150800 313683645 13600 13600 13600 13600 5
236 20250429 150700 313615645 13610 13610 13610 13610 0
237 20250429 150600 313615645 13610 13610 13610 13610 7
238 20250429 150500 313520375 13570 13570 13570 13570 0
239 20250429 150400 313520375 13570 13570 13570 13570 61
240 20250429 150300 312692605 13610 13590 13610 13590 110
241 20250429 150200 311197685 13590 13590 13590 13590 1
242 20250429 150100 311184095 13570 13570 13570 13570 200
243 20250429 150000 308470095 13570 13570 13570 13570 1
244 20250429 145900 308456525 13550 13550 13550 13550 44
245 20250429 145800 307860325 13560 13560 13560 13560 0
246 20250429 145700 307860325 13560 13560 13560 13560 0
247 20250429 145600 307860325 13560 13560 13560 13560 10
248 20250429 145500 307724725 13560 13560 13560 13560 100
249 20250429 145400 306368725 13560 13560 13560 13560 0
250 20250429 145300 306368725 13560 13560 13560 13560 93
251 20250429 145200 305107645 13560 13560 13560 13560 0
252 20250429 145100 305107645 13560 13560 13560 13560 16
253 20250429 145000 304890685 13570 13570 13570 13570 0
254 20250429 144900 304890685 13570 13570 13570 13570 0
255 20250429 144800 304890685 13570 13570 13570 13570 0
256 20250429 144700 304890685 13570 13570 13570 13570 14
257 20250429 144600 304700705 13530 13530 13530 13530 98
258 20250429 144500 303374765 13530 13530 13530 13530 11
259 20250429 144400 303225935 13530 13550 13550 13530 208
260 20250429 144300 300407695 13530 13530 13530 13530 0
261 20250429 144200 300407695 13530 13530 13530 13530 0
262 20250429 144100 300407695 13530 13530 13530 13530 0
263 20250429 144000 300407695 13530 13570 13570 13530 23
264 20250429 143900 300095785 13530 13530 13530 13530 40
265 20250429 143800 299554585 13540 13540 13540 13540 0
266 20250429 143700 299554585 13540 13540 13540 13540 0
267 20250429 143600 299554585 13540 13540 13540 13540 0
268 20250429 143500 299554585 13540 13540 13540 13540 0
269 20250429 143400 299554585 13540 13540 13540 13540 0
270 20250429 143300 299554585 13540 13540 13540 13540 0
271 20250429 143200 299554585 13540 13540 13540 13540 0
272 20250429 143100 299554585 13540 13540 13540 13540 0
273 20250429 143000 299554585 13540 13540 13540 13540 0
274 20250429 142900 299554585 13540 13540 13540 13540 0
275 20250429 142800 299554585 13540 13540 13540 13540 0
276 20250429 142700 299554585 13540 13540 13540 13540 0
277 20250429 142600 299554585 13540 13540 13540 13540 0
278 20250429 142500 299554585 13540 13540 13540 13540 0
279 20250429 142400 299554585 13540 13540 13540 13540 0
280 20250429 142300 299554585 13540 13540 13540 13540 0
281 20250429 142200 299554585 13540 13540 13540 13540 0
282 20250429 142100 299554585 13540 13540 13540 13540 0
283 20250429 142000 299554585 13540 13540 13540 13540 0
284 20250429 141900 299554585 13540 13540 13540 13540 50
285 20250429 141800 298877585 13540 13540 13540 13540 77
286 20250429 141700 297835005 13520 13570 13570 13520 365
287 20250429 141600 292896535 13530 13530 13530 13530 0
288 20250429 141500 292896535 13530 13530 13530 13530 0
289 20250429 141400 292896535 13530 13530 13530 13530 1
290 20250429 141300 292883005 13560 13560 13560 13560 16
291 20250429 141200 292666045 13530 13530 13530 13530 10
292 20250429 141100 292530745 13560 13560 13560 13560 0
293 20250429 141000 292530745 13560 13560 13560 13560 0
294 20250429 140900 292530745 13560 13550 13560 13550 30
295 20250429 140800 292124145 13530 13530 13530 13530 0
296 20250429 140700 292124145 13530 13530 13530 13530 0
297 20250429 140600 292124145 13530 13530 13530 13530 49
298 20250429 140500 291461175 13530 13530 13530 13530 11
299 20250429 140400 291312345 13540 13540 13540 13540 0
300 20250429 140300 291312345 13540 13540 13540 13540 0
301 20250429 140200 291312345 13540 13540 13540 13540 0
302 20250429 140100 291312345 13540 13530 13540 13530 55
303 20250429 140000 290568075 13540 13540 13540 13540 0
304 20250429 135900 290568075 13540 13540 13540 13540 0
305 20250429 135800 290568075 13540 13540 13540 13540 0
306 20250429 135700 290568075 13540 13555 13555 13540 13
307 20250429 135600 290392040 13560 13560 13560 13560 101
308 20250429 135500 289022480 13550 13550 13550 13550 0
309 20250429 135400 289022480 13550 13550 13550 13550 0
310 20250429 135300 289022480 13550 13550 13550 13550 0
311 20250429 135200 289022480 13550 13550 13550 13550 0
312 20250429 135100 289022480 13550 13550 13550 13550 0
313 20250429 135000 289022480 13550 13550 13550 13550 0
314 20250429 134900 289022480 13550 13550 13550 13550 0
315 20250429 134800 289022480 13550 13550 13550 13550 0
316 20250429 134700 289022480 13550 13550 13550 13550 0
317 20250429 134600 289022480 13550 13550 13550 13550 0
318 20250429 134500 289022480 13550 13550 13550 13550 0
319 20250429 134400 289022480 13550 13550 13550 13550 0
320 20250429 134300 289022480 13550 13550 13550 13550 0
321 20250429 134200 289022480 13550 13550 13550 13550 0
322 20250429 134100 289022480 13550 13550 13550 13550 0
323 20250429 134000 289022480 13550 13550 13550 13550 0
324 20250429 133900 289022480 13550 13550 13550 13550 0
325 20250429 133800 289022480 13550 13550 13550 13550 56
326 20250429 133700 288263680 13530 13530 13530 13530 77
327 20250429 133600 287221870 13500 13560 13560 13500 2365
328 20250429 133500 255183910 13560 13560 13560 13560 0
329 20250429 133400 255183910 13560 13560 13560 13560 0
330 20250429 133300 255183910 13560 13560 13560 13560 25
331 20250429 133200 254844910 13570 13570 13570 13570 0
332 20250429 133100 254844910 13570 13570 13570 13570 0
333 20250429 133000 254844910 13570 13570 13570 13570 0
334 20250429 132900 254844910 13570 13570 13570 13570 0
335 20250429 132800 254844910 13570 13570 13570 13570 0
336 20250429 132700 254844910 13570 13520 13600 13520 3569
337 20250429 132600 206408050 13520 13520 13520 13520 0
338 20250429 132500 206408050 13520 13520 13520 13520 0
339 20250429 132400 206408050 13520 13520 13520 13520 1
340 20250429 132300 206394530 13520 13520 13520 13520 0
341 20250429 132200 206394530 13520 13520 13520 13520 0
342 20250429 132100 206394530 13520 13520 13520 13520 1
343 20250429 132000 206381010 13520 13520 13520 13520 1
344 20250429 131900 206367490 13530 13530 13530 13530 0
345 20250429 131800 206367490 13530 13530 13530 13530 0
346 20250429 131700 206367490 13530 13530 13530 13530 0
347 20250429 131600 206367490 13530 13530 13530 13530 0
348 20250429 131500 206367490 13530 13530 13530 13530 0
349 20250429 131400 206367490 13530 13530 13530 13530 0
350 20250429 131300 206367490 13530 13510 13530 13500 11
351 20250429 131200 206218890 13510 13510 13510 13510 1
352 20250429 131100 206205380 13520 13510 13520 13510 64
353 20250429 131000 205340160 13520 13510 13520 13510 50
354 20250429 130900 204664180 13510 13510 13510 13510 0
355 20250429 130800 204664180 13510 13510 13510 13510 0
356 20250429 130700 204664180 13510 13510 13510 13510 159
357 20250429 130600 202516090 13520 13520 13520 13520 0
358 20250429 130500 202516090 13520 13520 13520 13520 32
359 20250429 130400 202083450 13520 13520 13520 13520 104
360 20250429 130300 200677370 13520 13520 13520 13520 1
361 20250429 130200 200663850 13520 13520 13520 13510 138
362 20250429 130100 198798470 13530 13530 13530 13530 0
363 20250429 130000 198798470 13530 13530 13530 13530 0
364 20250429 125900 198798470 13530 13530 13530 13530 0
365 20250429 125800 198798470 13530 13530 13530 13530 0
366 20250429 125700 198798470 13530 13530 13530 13530 0
367 20250429 125600 198798470 13530 13530 13530 13530 0
368 20250429 125500 198798470 13530 13570 13570 13530 152
369 20250429 125400 196741870 13520 13520 13520 13520 0
370 20250429 125300 196741870 13520 13520 13530 13520 154
371 20250429 125200 194659020 13520 13520 13520 13520 0
372 20250429 125100 194659020 13520 13520 13520 13520 0
373 20250429 125000 194659020 13520 13530 13530 13520 99
374 20250429 124900 193320210 13530 13530 13530 13530 0
375 20250429 124800 193320210 13530 13530 13530 13530 0
376 20250429 124700 193320210 13530 13530 13530 13530 0
377 20250429 124600 193320210 13530 13530 13530 13530 0
378 20250429 124500 193320210 13530 13530 13530 13530 0
379 20250429 124400 193320210 13530 13530 13530 13530 0
380 20250429 124300 193320210 13530 13530 13530 13530 0
381 20250429 124200 193320210 13530 13530 13530 13530 0
382 20250429 124100 193320210 13530 13530 13530 13530 0
383 20250429 124000 193320210 13530 13530 13530 13530 0
384 20250429 123900 193320210 13530 13530 13530 13530 0
385 20250429 123800 193320210 13530 13530 13530 13530 0
386 20250429 123700 193320210 13530 13530 13530 13530 0
387 20250429 123600 193320210 13530 13530 13530 13530 0
388 20250429 123500 193320210 13530 13530 13530 13530 0
389 20250429 123400 193320210 13530 13530 13530 13530 0
390 20250429 123300 193320210 13530 13530 13530 13530 0
391 20250429 123200 193320210 13530 13530 13530 13530 0
392 20250429 123100 193320210 13530 13530 13530 13530 0
393 20250429 123000 193320210 13530 13530 13530 13530 0
394 20250429 122900 193320210 13530 13530 13530 13530 0
395 20250429 122800 193320210 13530 13530 13530 13530 0
396 20250429 122700 193320210 13530 13530 13530 13530 0
397 20250429 122600 193320210 13530 13530 13530 13530 50
398 20250429 122500 192643710 13540 13540 13540 13540 0
399 20250429 122400 192643710 13540 13540 13540 13540 0
400 20250429 122300 192643710 13540 13540 13540 13540 0
401 20250429 122200 192643710 13540 13540 13540 13540 0
402 20250429 122100 192643710 13540 13540 13540 13540 0
403 20250429 122000 192643710 13540 13540 13540 13540 0
404 20250429 121900 192643710 13540 13540 13540 13540 218
405 20250429 121800 189691990 13540 13540 13540 13540 0
406 20250429 121700 189691990 13540 13540 13540 13540 0
407 20250429 121600 189691990 13540 13540 13540 13540 1
408 20250429 121500 189678450 13540 13540 13540 13540 0
409 20250429 121400 189678450 13540 13540 13540 13540 0
410 20250429 121300 189678450 13540 13540 13540 13540 0
411 20250429 121200 189678450 13540 13540 13540 13540 0
412 20250429 121100 189678450 13540 13540 13540 13540 0
413 20250429 121000 189678450 13540 13540 13540 13540 0
414 20250429 120900 189678450 13540 13540 13540 13540 0
415 20250429 120800 189678450 13540 13540 13540 13540 0
416 20250429 120700 189678450 13540 13540 13540 13540 0
417 20250429 120600 189678450 13540 13540 13540 13540 0
418 20250429 120500 189678450 13540 13540 13540 13540 0
419 20250429 120400 189678450 13540 13540 13540 13540 0
420 20250429 120300 189678450 13540 13540 13540 13540 0
421 20250429 120200 189678450 13540 13540 13540 13540 0
422 20250429 120100 189678450 13540 13540 13540 13540 0
423 20250429 120000 189678450 13540 13540 13540 13540 2
424 20250429 115900 189651370 13580 13580 13580 13580 0
425 20250429 115800 189651370 13580 13580 13580 13580 2
426 20250429 115700 189624210 13580 13580 13580 13580 0
427 20250429 115600 189624210 13580 13580 13580 13580 1
428 20250429 115500 189610630 13540 13540 13540 13540 1
429 20250429 115400 189597090 13580 13580 13580 13580 0
430 20250429 115300 189597090 13580 13580 13580 13580 18
431 20250429 115200 189352650 13580 13580 13580 13580 0
432 20250429 115100 189352650 13580 13580 13580 13580 0
433 20250429 115000 189352650 13580 13580 13580 13580 0
434 20250429 114900 189352650 13580 13580 13580 13580 0
435 20250429 114800 189352650 13580 13580 13580 13580 0
436 20250429 114700 189352650 13580 13580 13580 13580 18
437 20250429 114600 189108210 13580 13550 13580 13550 10
438 20250429 114500 188972680 13540 13550 13550 13540 26
439 20250429 114400 188620400 13580 13580 13580 13580 0
440 20250429 114300 188620400 13580 13580 13580 13580 0
441 20250429 114200 188620400 13580 13580 13580 13580 0
442 20250429 114100 188620400 13580 13580 13580 13580 0
443 20250429 114000 188620400 13580 13580 13580 13580 0
444 20250429 113900 188620400 13580 13580 13580 13580 0
445 20250429 113800 188620400 13580 13580 13580 13580 0
446 20250429 113700 188620400 13580 13580 13580 13580 0
447 20250429 113600 188620400 13580 13580 13580 13580 0
448 20250429 113500 188620400 13580 13580 13580 13580 0
449 20250429 113400 188620400 13580 13580 13580 13580 0
450 20250429 113300 188620400 13580 13580 13580 13580 0
451 20250429 113200 188620400 13580 13580 13580 13580 0
452 20250429 113100 188620400 13580 13580 13580 13580 0
453 20250429 113000 188620400 13580 13580 13580 13580 0
454 20250429 112900 188620400 13580 13550 13580 13540 159
455 20250429 112800 186466250 13540 13540 13540 13540 0
456 20250429 112700 186466250 13540 13540 13540 13540 0
457 20250429 112600 186466250 13540 13540 13540 13540 0
458 20250429 112500 186466250 13540 13540 13540 13540 52
459 20250429 112400 185762170 13540 13540 13540 13540 0
460 20250429 112300 185762170 13540 13540 13540 13540 19
461 20250429 112200 185504910 13540 13540 13540 13540 0
462 20250429 112100 185504910 13540 13540 13540 13540 5
463 20250429 112000 185437210 13520 13540 13600 13520 102
464 20250429 111900 184054850 13540 13540 13540 13540 0
465 20250429 111800 184054850 13540 13540 13540 13540 0
466 20250429 111700 184054850 13540 13550 13610 13530 5404
467 20250429 111600 110554570 13550 13550 13550 13550 0
468 20250429 111500 110554570 13550 13550 13550 13550 0
469 20250429 111400 110554570 13550 13550 13550 13550 57
470 20250429 111300 109782220 13550 13550 13550 13550 0
471 20250429 111200 109782220 13550 13550 13550 13550 50
472 20250429 111100 109104720 13550 13550 13550 13550 1
473 20250429 111000 109091170 13520 13520 13520 13520 0
474 20250429 110900 109091170 13520 13520 13520 13520 56
475 20250429 110800 108334050 13550 13550 13550 13550 0
476 20250429 110700 108334050 13550 13550 13550 13550 0
477 20250429 110600 108334050 13550 13550 13550 13550 0
478 20250429 110500 108334050 13550 13550 13550 13550 0
479 20250429 110400 108334050 13550 13550 13550 13550 1
480 20250429 110300 108320500 13520 13530 13530 13520 11
481 20250429 110200 108171770 13540 13540 13540 13540 0
482 20250429 110100 108171770 13540 13540 13540 13540 0
483 20250429 110000 108171770 13540 13540 13540 13540 0
484 20250429 105900 108171770 13540 13540 13540 13540 0
485 20250429 105800 108171770 13540 13540 13540 13540 138
486 20250429 105700 106303250 13540 13540 13540 13540 0
487 20250429 105600 106303250 13540 13540 13540 13540 0
488 20250429 105500 106303250 13540 13540 13540 13540 1
489 20250429 105400 106289710 13530 13530 13530 13530 1
490 20250429 105300 106276180 13530 13530 13530 13530 23
491 20250429 105200 105964990 13530 13530 13530 13530 78
492 20250429 105100 104909650 13530 13530 13530 13530 82
493 20250429 105000 103800190 13530 13530 13530 13530 0
494 20250429 104900 103800190 13530 13530 13530 13530 11
495 20250429 104800 103651360 13550 13550 13550 13550 0
496 20250429 104700 103651360 13550 13550 13550 13550 0
497 20250429 104600 103651360 13550 13550 13550 13550 0
498 20250429 104500 103651360 13550 13550 13550 13550 0
499 20250429 104400 103651360 13550 13550 13550 13550 77
500 20250429 104300 102608010 13560 13530 13560 13520 180
501 20250429 104200 100172510 13530 13550 13620 13530 645
502 20250429 104100 91429570 13550 13550 13550 13550 0
503 20250429 104000 91429570 13550 13550 13550 13550 0
504 20250429 103900 91429570 13550 13550 13550 13550 0
505 20250429 103800 91429570 13550 13550 13550 13550 1
506 20250429 103700 91416020 13530 13530 13530 13530 77
507 20250429 103600 90374210 13550 13550 13550 13550 0
508 20250429 103500 90374210 13550 13550 13550 13550 0
509 20250429 103400 90374210 13550 13550 13550 13550 0
510 20250429 103300 90374210 13550 13550 13550 13550 0
511 20250429 103200 90374210 13550 13550 13550 13550 1
512 20250429 103100 90360660 13500 13510 13550 13500 822
513 20250429 103000 79260920 13550 13550 13550 13550 1
514 20250429 102900 79247370 13530 13530 13530 13530 0
515 20250429 102800 79247370 13530 13530 13530 13530 1
516 20250429 102700 79233840 13510 13510 13510 13510 299
517 20250429 102600 75194350 13510 13520 13520 13500 613
518 20250429 102500 66916170 13520 13520 13520 13520 0
519 20250429 102400 66916170 13520 13520 13520 13520 87
520 20250429 102300 65739930 13540 13540 13540 13540 0
521 20250429 102200 65739930 13540 13540 13540 13540 0
522 20250429 102100 65739930 13540 13540 13540 13540 1
523 20250429 102000 65726390 13540 13540 13540 13540 0
524 20250429 101900 65726390 13540 13560 13560 13540 18
525 20250429 101800 65482470 13560 13540 13560 13540 31
526 20250429 101700 65062130 13510 13530 13530 13510 600
527 20250429 101600 56950690 13570 13530 13570 13530 2
528 20250429 101500 56923590 13530 13570 13570 13530 433
529 20250429 101400 51062460 13540 13540 13540 13540 0
530 20250429 101300 51062460 13540 13540 13540 13540 0
531 20250429 101200 51062460 13540 13540 13540 13540 0
532 20250429 101100 51062460 13540 13540 13540 13540 0
533 20250429 101000 51062460 13540 13540 13540 13540 0
534 20250429 100900 51062460 13540 13540 13540 13540 20
535 20250429 100800 50791660 13550 13550 13550 13550 0
536 20250429 100700 50791660 13550 13550 13550 13550 0
537 20250429 100600 50791660 13550 13550 13550 13550 0
538 20250429 100500 50791660 13550 13560 13560 13550 272
539 20250429 100400 47104560 13560 13560 13560 13560 0
540 20250429 100300 47104560 13560 13560 13560 13560 0
541 20250429 100200 47104560 13560 13560 13560 13560 0
542 20250429 100100 47104560 13560 13560 13560 13560 200
543 20250429 100000 44392560 13560 13560 13560 13560 0
544 20250429 095900 44392560 13560 13560 13560 13560 0
545 20250429 095800 44392560 13560 13560 13560 13560 0
546 20250429 095700 44392560 13560 13560 13560 13560 0
547 20250429 095600 44392560 13560 13560 13560 13560 240
548 20250429 095500 41138160 13550 13550 13550 13550 78
549 20250429 095400 40081260 13550 13550 13560 13550 158
550 20250429 095300 37940300 13550 13570 13570 13550 287
551 20250429 095200 34049310 13600 13600 13600 13600 0
552 20250429 095100 34049310 13600 13600 13600 13600 0
553 20250429 095000 34049310 13600 13600 13600 13600 0
554 20250429 094900 34049310 13600 13600 13600 13600 1
555 20250429 094800 34035710 13580 13580 13580 13580 0
556 20250429 094700 34035710 13580 13610 13610 13580 335
557 20250429 094600 29485950 13620 13620 13620 13620 8
558 20250429 094500 29376990 13620 13620 13620 13620 5
559 20250429 094400 29308890 13620 13620 13620 13620 12
560 20250429 094300 29145450 13620 13610 13620 13600 26
561 20250429 094200 28791810 13610 13590 13690 13590 660
562 20250429 094100 19795450 13590 13590 13640 13590 102
563 20250429 094000 18405260 13590 13580 13590 13580 43
564 20250429 093900 17821300 13570 13570 13570 13570 1
565 20250429 093800 17807730 13570 13560 13570 13560 4
566 20250429 093700 17753480 13560 13560 13560 13560 1
567 20250429 093600 17739920 13560 13560 13560 13560 0
568 20250429 093500 17739920 13560 13560 13560 13560 0
569 20250429 093400 17739920 13560 13560 13600 13560 10
570 20250429 093300 17604280 13560 13560 13560 13560 42
571 20250429 093200 17034760 13600 13600 13600 13600 0
572 20250429 093100 17034760 13600 13600 13600 13600 2
573 20250429 093000 17007560 13590 13590 13590 13590 0
574 20250429 092900 17007560 13590 13590 13590 13590 0
575 20250429 092800 17007560 13590 13590 13590 13590 200
576 20250429 092700 14289560 13590 13590 13590 13590 0
577 20250429 092600 14289560 13590 13590 13590 13590 99
578 20250429 092500 12944150 13560 13560 13560 13560 0
579 20250429 092400 12944150 13560 13560 13560 13560 0
580 20250429 092300 12944150 13560 13560 13560 13560 0
581 20250429 092200 12944150 13560 13560 13560 13560 0
582 20250429 092100 12944150 13560 13570 13570 13560 3
583 20250429 092000 12903460 13600 13560 13600 13560 4
584 20250429 091900 12849150 13550 13550 13550 13550 0
585 20250429 091800 12849150 13550 13550 13550 13550 1
586 20250429 091700 12835600 13550 13550 13550 13550 16
587 20250429 091600 12618800 13560 13560 13560 13560 0
588 20250429 091500 12618800 13560 13560 13560 13560 14
589 20250429 091400 12428960 13560 13560 13570 13560 104
590 20250429 091300 11018220 13570 13600 13600 13560 156
591 20250429 091200 8900230 13590 13600 13640 13590 39
592 20250429 091100 8369730 13610 13610 13610 13610 200
593 20250429 091000 5647730 13610 13660 13660 13610 99
594 20250429 090900 4298950 13700 13700 13700 13700 0
595 20250429 090800 4298950 13700 13700 13700 13700 0
596 20250429 090700 4298950 13700 13590 13700 13570 116
597 20250429 090600 2722270 13600 13610 13610 13600 26
598 20250429 090500 2368540 13720 13720 13720 13720 0
599 20250429 090400 2368540 13720 13720 13720 13720 1
600 20250429 090300 2354820 13720 13720 13720 13720 1
601 20250429 090200 2341100 13620 13620 13620 13620 0
602 20250429 090100 2341100 13620 13620 13620 13620 9
603 20250429 090000 2218520 13620 13700 13700 13620 162