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

622
054450/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192000,336440860,13970,13970,13970,13970,1461
20250429,191900,336440860,13970,13970,13970,13970,0
20250429,191800,336440860,13970,13970,13970,13970,0
20250429,191700,336440860,13970,13970,13970,13970,0
20250429,191600,336440860,13970,13970,13970,13970,0
20250429,191500,336440860,13970,13970,13970,13970,0
20250429,191400,336440860,13970,13970,13970,13970,0
20250429,191300,336440860,13970,13970,13970,13970,0
20250429,191200,336440860,13970,13970,13970,13970,0
20250429,191100,336440860,13970,13970,13970,13970,0
20250429,191000,336440860,13970,13970,13970,13970,0
20250429,190900,336440860,13970,13970,13970,13970,0
20250429,190800,336440860,13970,13970,13970,13970,0
20250429,190700,336440860,13970,13970,13970,13970,0
20250429,190600,336440860,13970,13970,13970,13970,0
20250429,190500,336440860,13970,13970,13970,13970,0
20250429,190400,336440860,13970,13970,13970,13970,0
20250429,190300,336440860,13970,13970,13970,13970,0
20250429,190200,336440860,13970,13970,13970,13970,0
20250429,190100,336440860,13970,13970,13970,13970,0
20250429,190000,336440860,13970,13970,13970,13970,0
20250429,185900,336440860,13970,13970,13970,13970,0
20250429,185800,336440860,13970,13970,13970,13970,0
20250429,185700,336440860,13970,13970,13970,13970,0
20250429,185600,336440860,13970,13970,13970,13970,0
20250429,185500,336440860,13970,13970,13970,13970,0
20250429,185400,336440860,13970,13970,13970,13970,0
20250429,185300,336440860,13970,13970,13970,13970,0
20250429,185200,336440860,13970,13970,13970,13970,0
20250429,185100,336440860,13970,13970,13970,13970,0
20250429,185000,336440860,13970,13970,13970,13970,1461
20250429,184900,336440860,13970,13970,13970,13970,0
20250429,184800,336440860,13970,13970,13970,13970,0
20250429,184700,336440860,13970,13970,13970,13970,0
20250429,184600,336440860,13970,13970,13970,13970,0
20250429,184500,336440860,13970,13970,13970,13970,0
20250429,184400,336440860,13970,13970,13970,13970,0
20250429,184300,336440860,13970,13970,13970,13970,0
20250429,184200,336440860,13970,13970,13970,13970,0
20250429,184100,336440860,13970,13970,13970,13970,0
20250429,184000,336440860,13970,13970,13970,13970,0
20250429,183900,336440860,13970,13970,13970,13970,0
20250429,183800,336440860,13970,13970,13970,13970,0
20250429,183700,336440860,13970,13970,13970,13970,0
20250429,183600,336440860,13970,13970,13970,13970,0
20250429,183500,336440860,13970,13970,13970,13970,0
20250429,183400,336440860,13970,13970,13970,13970,0
20250429,183300,336440860,13970,13970,13970,13970,0
20250429,183200,336440860,13970,13970,13970,13970,0
20250429,183100,336440860,13970,13970,13970,13970,0
20250429,183000,336440860,13970,13970,13970,13970,0
20250429,182900,336440860,13970,13970,13970,13970,0
20250429,182800,336440860,13970,13970,13970,13970,0
20250429,182700,336440860,13970,13970,13970,13970,0
20250429,182600,336440860,13970,13970,13970,13970,0
20250429,182500,336440860,13970,13970,13970,13970,0
20250429,182400,336440860,13970,13970,13970,13970,0
20250429,182300,336440860,13970,13970,13970,13970,0
20250429,182200,336440860,13970,13970,13970,13970,0
20250429,182100,336440860,13970,13970,13970,13970,0
20250429,182000,336440860,13970,13970,13970,13970,1461
20250429,181900,336440860,13970,13970,13970,13970,0
20250429,181800,336440860,13970,13970,13970,13970,0
20250429,181700,336440860,13970,13970,13970,13970,0
20250429,181600,336440860,13970,13970,13970,13970,0
20250429,181500,336440860,13970,13970,13970,13970,0
20250429,181400,336440860,13970,13970,13970,13970,0
20250429,181300,336440860,13970,13970,13970,13970,0
20250429,181200,336440860,13970,13970,13970,13970,0
20250429,181100,336440860,13970,13970,13970,13970,0
20250429,181000,336440860,13970,13970,13970,13970,0
20250429,180900,336440860,13970,13970,13970,13970,0
20250429,180800,336440860,13970,13970,13970,13970,0
20250429,180700,336440860,13970,13970,13970,13970,0
20250429,180600,336440860,13970,13970,13970,13970,0
20250429,180500,336440860,13970,13970,13970,13970,0
20250429,180400,336440860,13970,13970,13970,13970,0
20250429,180300,336440860,13970,13970,13970,13970,0
20250429,180200,336440860,13970,13970,13970,13970,0
20250429,180100,336440860,13970,13970,13970,13970,0
20250429,180000,336440860,13970,13970,13970,13970,0
20250429,175900,336440860,13970,13970,13970,13970,0
20250429,175800,336440860,13970,13970,13970,13970,0
20250429,175700,336440860,13970,13970,13970,13970,0
20250429,175600,336440860,13970,13970,13970,13970,0
20250429,175500,336440860,13970,13970,13970,13970,0
20250429,175400,336440860,13970,13970,13970,13970,0
20250429,175300,336440860,13970,13970,13970,13970,0
20250429,175200,336440860,13970,13970,13970,13970,0
20250429,175100,336440860,13970,13970,13970,13970,0
20250429,175000,336440860,13970,13970,13970,13970,1461
20250429,174900,336440860,13970,13970,13970,13970,0
20250429,174800,336440860,13970,13970,13970,13970,0
20250429,174700,336440860,13970,13970,13970,13970,0
20250429,174600,336440860,13970,13970,13970,13970,0
20250429,174500,336440860,13970,13970,13970,13970,0
20250429,174400,336440860,13970,13970,13970,13970,0
20250429,174300,336440860,13970,13970,13970,13970,0
20250429,174200,336440860,13970,13970,13970,13970,0
20250429,174100,336440860,13970,13970,13970,13970,0
20250429,174000,336440860,13970,13970,13970,13970,0
20250429,173900,336440860,13970,13970,13970,13970,0
20250429,173800,336440860,13970,13970,13970,13970,0
20250429,173700,336440860,13970,13970,13970,13970,0
20250429,173600,336440860,13970,13970,13970,13970,0
20250429,173500,336440860,13970,13970,13970,13970,0
20250429,173400,336440860,13970,13970,13970,13970,0
20250429,173300,336440860,13970,13970,13970,13970,0
20250429,173200,336440860,13970,13970,13970,13970,0
20250429,173100,336440860,13970,13970,13970,13970,0
20250429,173000,336440860,13970,13970,13970,13970,0
20250429,172900,336440860,13970,13970,13970,13970,0
20250429,172800,336440860,13970,13970,13970,13970,0
20250429,172700,336440860,13970,13970,13970,13970,0
20250429,172600,336440860,13970,13970,13970,13970,0
20250429,172500,336440860,13970,13970,13970,13970,0
20250429,172400,336440860,13970,13970,13970,13970,0
20250429,172300,336440860,13970,13970,13970,13970,0
20250429,172200,336440860,13970,13970,13970,13970,0
20250429,172100,336440860,13970,13970,13970,13970,0
20250429,172000,336440860,13970,13970,13970,13970,1461
20250429,171900,336440860,13970,13970,13970,13970,0
20250429,171800,336440860,13970,13970,13970,13970,0
20250429,171700,336440860,13970,13970,13970,13970,0
20250429,171600,336440860,13970,13970,13970,13970,0
20250429,171500,336440860,13970,13970,13970,13970,0
20250429,171400,336440860,13970,13970,13970,13970,0
20250429,171300,336440860,13970,13970,13970,13970,0
20250429,171200,336440860,13970,13970,13970,13970,0
20250429,171100,336440860,13970,13970,13970,13970,0
20250429,171000,336440860,13970,13970,13970,13970,0
20250429,170900,336440860,13970,13970,13970,13970,0
20250429,170800,336440860,13970,13970,13970,13970,0
20250429,170700,336440860,13970,13970,13970,13970,0
20250429,170600,336440860,13970,13970,13970,13970,0
20250429,170500,336440860,13970,13970,13970,13970,0
20250429,170400,336440860,13970,13970,13970,13970,0
20250429,170300,336440860,13970,13970,13970,13970,0
20250429,170200,336440860,13970,13970,13970,13970,0
20250429,170100,336440860,13970,13970,13970,13970,0
20250429,170000,336440860,13970,13970,13970,13970,0
20250429,165900,336440860,13970,13970,13970,13970,0
20250429,165800,336440860,13970,13970,13970,13970,0
20250429,165700,336440860,13970,13970,13970,13970,0
20250429,165600,336440860,13970,13970,13970,13970,0
20250429,165500,336440860,13970,13970,13970,13970,0
20250429,165400,336440860,13970,13970,13970,13970,0
20250429,165300,336440860,13970,13970,13970,13970,0
20250429,165200,336440860,13970,13970,13970,13970,0
20250429,165100,336440860,13970,13970,13970,13970,0
20250429,165000,336440860,13970,13970,13970,13970,1461
20250429,164900,336440860,13970,13970,13970,13970,0
20250429,164800,336440860,13970,13970,13970,13970,0
20250429,164700,336440860,13970,13970,13970,13970,0
20250429,164600,336440860,13970,13970,13970,13970,0
20250429,164500,336440860,13970,13970,13970,13970,0
20250429,164400,336440860,13970,13970,13970,13970,0
20250429,164300,336440860,13970,13970,13970,13970,0
20250429,164200,336440860,13970,13970,13970,13970,0
20250429,164100,336440860,13970,13970,13970,13970,0
20250429,164000,336440860,13970,13970,13970,13970,0
20250429,163900,336440860,13970,13970,13970,13970,0
20250429,163800,336440860,13970,13970,13970,13970,0
20250429,163700,336440860,13970,13970,13970,13970,0
20250429,163600,336440860,13970,13970,13970,13970,0
20250429,163500,336440860,13970,13970,13970,13970,0
20250429,163400,336440860,13970,13970,13970,13970,0
20250429,163300,336440860,13970,13970,13970,13970,0
20250429,163200,336440860,13970,13970,13970,13970,0
20250429,163100,336440860,13970,13970,13970,13970,0
20250429,163000,336440860,13970,13970,13970,13970,0
20250429,162900,336440860,13970,13970,13970,13970,0
20250429,162800,336440860,13970,13970,13970,13970,0
20250429,162700,336440860,13970,13970,13970,13970,0
20250429,162600,336440860,13970,13970,13970,13970,0
20250429,162500,336440860,13970,13970,13970,13970,0
20250429,162400,336440860,13970,13970,13970,13970,0
20250429,162300,336440860,13970,13970,13970,13970,0
20250429,162200,336440860,13970,13970,13970,13970,0
20250429,162100,336440860,13970,13970,13970,13970,0
20250429,162000,336440860,13970,13970,13970,13970,1461
20250429,161900,336440860,13970,13970,13970,13970,0
20250429,161800,336440860,13970,13970,13970,13970,0
20250429,161700,336440860,13970,13970,13970,13970,0
20250429,161600,336440860,13970,13970,13970,13970,0
20250429,161500,336440860,13970,13970,13970,13970,0
20250429,161400,336440860,13970,13970,13970,13970,0
20250429,161300,336440860,13970,13970,13970,13970,0
20250429,161200,336440860,13970,13970,13970,13970,0
20250429,161100,336440860,13970,13970,13970,13970,0
20250429,161000,336440860,13970,13970,13970,13970,0
20250429,160900,336440860,13970,13970,13970,13970,0
20250429,160800,336440860,13970,13970,13970,13970,0
20250429,160700,336440860,13970,13970,13970,13970,0
20250429,160600,336440860,13970,13970,13970,13970,0
20250429,160500,336440860,13970,13970,13970,13970,0
20250429,160400,336440860,13970,13970,13970,13970,0
20250429,160300,336440860,13970,13970,13970,13970,0
20250429,160200,336440860,13970,13970,13970,13970,0
20250429,160100,336440860,13970,13970,13970,13970,0
20250429,160000,336440860,13970,13970,13970,13970,0
20250429,155900,336440860,13970,13970,13970,13970,0
20250429,155800,336440860,13970,13970,13970,13970,0
20250429,155700,336440860,13970,13970,13970,13970,0
20250429,155600,336440860,13970,13970,13970,13970,0
20250429,155500,336440860,13970,13970,13970,13970,0
20250429,155400,336440860,13970,13970,13970,13970,0
20250429,155300,336440860,13970,13970,13970,13970,0
20250429,155200,336440860,13970,13970,13970,13970,0
20250429,155100,336440860,13970,13970,13970,13970,0
20250429,155000,336440860,13970,13970,13970,13970,1461
20250429,154900,336440860,13970,13970,13970,13970,0
20250429,154800,336440860,13970,13970,13970,13970,0
20250429,154700,336440860,13970,13970,13970,13970,0
20250429,154600,336440860,13970,13970,13970,13970,0
20250429,154500,336440860,13970,13970,13970,13970,0
20250429,154400,336440860,13970,13970,13970,13970,0
20250429,154300,336440860,13970,13970,13970,13970,0
20250429,154200,336440860,13970,13970,13970,13970,0
20250429,154100,336440860,13970,13970,13970,13970,0
20250429,154000,336440860,13970,13970,13970,13970,0
20250429,153900,336440860,13970,13970,13970,13970,0
20250429,153800,336440860,13970,13970,13970,13970,0
20250429,153700,336440860,13970,13970,13970,13970,0
20250429,153600,336440860,13970,13970,13970,13970,0
20250429,153500,336440860,13970,13970,13970,13970,0
20250429,153400,336440860,13970,13970,13970,13970,0
20250429,153300,336440860,13970,13970,13970,13970,0
20250429,153200,336440860,13970,13970,13970,13970,0
20250429,153100,336440860,13970,13970,13970,13970,0
20250429,153000,336440860,13970,13970,13970,13970,1461
20250429,152900,316030690,14000,14000,14000,14000,0
20250429,152800,316030690,14000,14000,14000,14000,0
20250429,152700,316030690,14000,14000,14000,14000,0
20250429,152600,316030690,14000,14000,14000,14000,0
20250429,152500,316030690,14000,14000,14000,14000,0
20250429,152400,316030690,14000,14000,14000,14000,0
20250429,152300,316030690,14000,14000,14000,14000,0
20250429,152200,316030690,14000,14000,14000,14000,0
20250429,152100,316030690,14000,14000,14000,14000,0
20250429,152000,316030690,14000,14000,14000,14000,0
20250429,151900,316030690,14000,14000,14000,14000,2
20250429,151800,316002690,14010,14010,14010,14010,22
20250429,151700,315694470,14020,14020,14020,14020,16
20250429,151600,315470150,14000,14000,14000,14000,0
20250429,151500,315470150,14000,14000,14010,14000,12
20250429,151400,315302140,14020,14020,14020,14020,17
20250429,151300,315063800,13970,14000,14000,13970,128
20250429,151200,313274980,14000,14000,14000,14000,0
20250429,151100,313274980,14000,14000,14000,14000,17
20250429,151000,313036980,14000,14000,14000,14000,10
20250429,150900,312896980,14000,14000,14000,14000,18
20250429,150800,312644980,13950,13990,14000,13950,389
20250429,150700,307215230,13990,13990,13990,13990,101
20250429,150600,305802240,14000,14000,14000,14000,0
20250429,150500,305802240,14000,14000,14000,14000,4
20250429,150400,305746240,14000,14000,14000,14000,3
20250429,150300,305704240,14000,14000,14000,14000,13
20250429,150200,305522240,13970,13970,13970,13970,0
20250429,150100,305522240,13970,13970,13970,13970,0
20250429,150000,305522240,13970,13970,13970,13970,0
20250429,145900,305522240,13970,13970,13970,13970,11
20250429,145800,305368570,13970,13970,13970,13970,0
20250429,145700,305368570,13970,13970,13970,13970,1
20250429,145600,305354600,14000,14000,14000,14000,0
20250429,145500,305354600,14000,14000,14000,14000,65
20250429,145400,304444600,14000,14000,14000,14000,3
20250429,145300,304402600,14000,14000,14000,14000,0
20250429,145200,304402600,14000,14000,14000,14000,52
20250429,145100,303674600,14000,14000,14000,14000,42
20250429,145000,303086600,13960,13960,13960,13960,0
20250429,144900,303086600,13960,13970,13970,13960,83
20250429,144800,301927640,13980,13980,13980,13980,0
20250429,144700,301927640,13980,13980,13980,13980,5
20250429,144600,301857740,13980,13980,13980,13980,4
20250429,144500,301801820,13980,13980,13980,13980,25
20250429,144400,301452320,13990,13990,13990,13990,0
20250429,144300,301452320,13990,13990,13990,13990,9
20250429,144200,301326410,13990,13990,13990,13990,2
20250429,144100,301298430,13990,13990,13990,13990,63
20250429,144000,300417060,13990,13990,13990,13990,0
20250429,143900,300417060,13990,13990,13990,13990,5
20250429,143800,300347110,14020,14010,14020,14000,117
20250429,143700,298708850,14010,13990,14020,13990,82
20250429,143600,297560000,14000,14000,14000,14000,7
20250429,143500,297462000,14000,13990,14010,13990,140
20250429,143400,295502500,13990,13990,13990,13990,0
20250429,143300,295502500,13990,13990,13990,13990,1
20250429,143200,295488510,13990,13990,13990,13990,0
20250429,143100,295488510,13990,13990,13990,13990,3
20250429,143000,295446540,13990,13990,13990,13990,179
20250429,142900,292942330,14000,14000,14000,14000,10
20250429,142800,292802330,14000,14000,14000,14000,0
20250429,142700,292802330,14000,14000,14000,14000,0
20250429,142600,292802330,14000,14000,14000,14000,11
20250429,142500,292648330,14000,14010,14010,14000,35
20250429,142400,292158170,14000,14000,14000,14000,0
20250429,142300,292158170,14000,14000,14000,14000,0
20250429,142200,292158170,14000,14000,14000,14000,122
20250429,142100,290450170,14000,14000,14000,14000,1
20250429,142000,290436170,14010,14010,14010,14010,34
20250429,141900,289959830,14010,14010,14010,14010,0
20250429,141800,289959830,14010,14020,14020,14010,63
20250429,141700,289077070,14020,14020,14020,14020,10
20250429,141600,288936870,14020,14020,14020,14020,0
20250429,141500,288936870,14020,14020,14020,14020,23
20250429,141400,288614410,14020,14020,14020,14020,14
20250429,141300,288418130,14020,14020,14020,14020,82
20250429,141200,287268490,14020,14020,14020,14020,14
20250429,141100,287072210,14010,14010,14010,14010,0
20250429,141000,287072210,14010,14010,14010,14010,0
20250429,140900,287072210,14010,14010,14010,14010,0
20250429,140800,287072210,14010,14000,14020,14000,58
20250429,140700,286260000,14010,14010,14010,14010,18
20250429,140600,286007820,14010,14010,14010,14010,3
20250429,140500,285965790,14010,14010,14010,14010,15
20250429,140400,285755640,14000,14000,14000,14000,0
20250429,140300,285755640,14000,14000,14000,14000,12
20250429,140200,285587640,14000,14000,14000,14000,87
20250429,140100,284369640,14000,14000,14000,14000,2
20250429,140000,284341640,14000,14000,14000,14000,21
20250429,135900,284047640,14000,14000,14000,14000,17
20250429,135800,283809640,14000,14000,14000,14000,1
20250429,135700,283795640,13990,14000,14000,13990,23
20250429,135600,283473690,14000,14000,14000,14000,22
20250429,135500,283165690,14000,14000,14000,14000,0
20250429,135400,283165690,14000,14000,14000,14000,22
20250429,135300,282857690,13990,13990,13990,13990,0
20250429,135200,282857690,13990,14000,14000,13990,12
20250429,135100,282689780,14000,14000,14000,14000,18
20250429,135000,282437780,14000,14000,14000,14000,4
20250429,134900,282381780,14000,13990,14000,13990,21
20250429,134800,282087800,13990,13990,13990,13990,1
20250429,134700,282073810,13990,13990,13990,13990,0
20250429,134600,282073810,13990,13990,13990,13990,0
20250429,134500,282073810,13990,14000,14000,13990,756
20250429,134400,271490310,13990,13990,13990,13990,0
20250429,134300,271490310,13990,13990,13990,13990,26
20250429,134200,271126570,13980,13980,13980,13980,0
20250429,134100,271126570,13980,13990,13990,13980,29
20250429,134000,270720930,13980,13980,13980,13980,0
20250429,133900,270720930,13980,13980,13980,13980,81
20250429,133800,269588550,13980,13980,13980,13980,50
20250429,133700,268889550,13990,13990,13990,13990,30
20250429,133600,268469850,13990,13990,13990,13990,0
20250429,133500,268469850,13990,13980,13990,13980,60
20250429,133400,267630950,13980,13980,13980,13980,0
20250429,133300,267630950,13980,13990,14000,13980,27
20250429,133200,267253010,13990,13990,13990,13990,0
20250429,133100,267253010,13990,13990,13990,13990,0
20250429,133000,267253010,13990,13990,13990,13990,4
20250429,132900,267197050,13990,13990,13990,13990,0
20250429,132800,267197050,13990,13990,13990,13990,79
20250429,132700,266091840,13990,13990,13990,13990,0
20250429,132600,266091840,13990,13990,13990,13990,0
20250429,132500,266091840,13990,13990,14000,13990,143
20250429,132400,264091240,14000,14000,14000,13990,167
20250429,132300,261754740,14000,14000,14000,13990,205
20250429,132200,258886620,14000,13990,14000,13990,347
20250429,132100,254031620,14000,14000,14000,14000,0
20250429,132000,254031620,14000,14000,14000,14000,0
20250429,131900,254031620,14000,14000,14000,14000,9
20250429,131800,253905620,14000,14000,14000,14000,19
20250429,131700,253639620,14000,14000,14000,14000,15
20250429,131600,253429620,14000,14000,14000,14000,14
20250429,131500,253233620,14000,14000,14000,14000,10
20250429,131400,253093620,14000,14000,14000,14000,9
20250429,131300,252967620,14000,14000,14000,14000,6
20250429,131200,252883620,14000,14000,14000,13990,11
20250429,131100,252729650,14000,14000,14000,14000,11
20250429,131000,252575650,14000,14000,14000,14000,1
20250429,130900,252561650,14000,14000,14000,14000,0
20250429,130800,252561650,14000,14000,14000,14000,0
20250429,130700,252561650,14000,13990,14000,13990,209
20250429,130600,249636180,13990,13990,13990,13970,33
20250429,130500,249175050,13990,13990,13990,13990,9
20250429,130400,249049140,13990,13990,13990,13990,6
20250429,130300,248965200,13990,13990,13990,13990,11
20250429,130200,248811310,13990,13990,13990,13990,7
20250429,130100,248713380,13990,13990,13990,13990,4
20250429,130000,248657420,13990,13990,13990,13990,47
20250429,125900,247999890,13990,13990,13990,13990,13
20250429,125800,247818020,13990,13990,13990,13990,5
20250429,125700,247748070,13990,13990,13990,13990,6
20250429,125600,247664130,13990,13990,13990,13990,6
20250429,125500,247580190,13990,13970,13990,13970,10
20250429,125400,247440310,13990,13990,13990,13990,7
20250429,125300,247342380,13990,13990,13990,13990,15
20250429,125200,247132530,13990,13990,13990,13990,8
20250429,125100,247020610,13990,13990,13990,13970,9
20250429,125000,246894760,13990,13990,13990,13990,5
20250429,124900,246824810,13990,13990,13990,13990,0
20250429,124800,246824810,13990,13980,13990,13980,7
20250429,124700,246726890,13990,13990,13990,13980,37
20250429,124600,246209530,13990,13990,13990,13990,0
20250429,124500,246209530,13990,13990,13990,13990,0
20250429,124400,246209530,13990,13970,13990,13970,4
20250429,124300,246153630,13970,13960,14000,13960,38
20250429,124200,245622530,13950,13950,13950,13950,0
20250429,124100,245622530,13950,13950,13950,13950,0
20250429,124000,245622530,13950,13950,13950,13950,1
20250429,123900,245608580,13940,13980,13990,13940,75
20250429,123800,244560140,13980,13980,13980,13980,1
20250429,123700,244546160,13950,13960,13960,13950,18
20250429,123600,244295020,13960,13970,13970,13960,8
20250429,123500,244183310,13970,13990,13990,13970,21
20250429,123400,243889740,13990,13990,14020,13990,11
20250429,123300,243735820,14000,14000,14000,14000,72
20250429,123200,242727820,14040,14010,14040,14010,10
20250429,123100,242587600,14040,14040,14040,14040,0
20250429,123000,242587600,14040,14040,14040,14010,145
20250429,122900,240555970,14040,14030,14040,14020,63
20250429,122800,239672620,14030,14030,14030,14030,2
20250429,122700,239644560,14030,14030,14030,14030,5
20250429,122600,239574410,14030,14030,14030,14030,11
20250429,122500,239420080,14030,14030,14030,14030,2
20250429,122400,239392020,14020,14020,14020,14020,1
20250429,122300,239378000,14020,14020,14020,14010,6
20250429,122200,239293900,14020,14020,14020,14020,5
20250429,122100,239223800,14020,14020,14020,14020,11
20250429,122000,239069580,14020,14020,14020,14020,2
20250429,121900,239041540,14020,14020,14020,14020,2
20250429,121800,239013500,14020,14020,14020,14010,80
20250429,121700,237892390,14040,14040,14040,14030,566
20250429,121600,229951230,14040,14040,14040,14040,17
20250429,121500,229712550,14040,14040,14040,14040,12
20250429,121400,229544070,14050,14050,14050,14050,3
20250429,121300,229501920,14050,14030,14050,14030,10
20250429,121200,229361500,14040,14040,14040,14040,3
20250429,121100,229319380,14040,14040,14040,14040,4
20250429,121000,229263220,14040,14040,14040,14040,0
20250429,120900,229263220,14040,14030,14040,14030,18
20250429,120800,229010610,14050,14050,14050,14050,0
20250429,120700,229010610,14050,14050,14050,14050,0
20250429,120600,229010610,14050,14050,14050,14050,4
20250429,120500,228954410,14050,14040,14050,14040,143
20250429,120400,226946590,14040,14020,14040,14020,84
20250429,120300,225768790,14020,14040,14040,14020,91
20250429,120200,224492410,14040,14040,14040,14040,5
20250429,120100,224422210,14040,14040,14040,14040,6
20250429,120000,224337970,14040,14040,14040,14040,6
20250429,115900,224253730,14040,14040,14040,14040,4
20250429,115800,224197570,14040,14040,14040,14040,6
20250429,115700,224113330,14040,14040,14040,14040,2
20250429,115600,224085250,14030,14040,14040,14030,18
20250429,115500,223832630,14030,14040,14040,14030,4
20250429,115400,223776490,14040,14040,14040,14040,6
20250429,115300,223692250,14040,14040,14040,14040,0
20250429,115200,223692250,14040,14030,14040,14030,214
20250429,115100,220689820,14050,14050,14050,14040,21
20250429,115000,220394870,14050,14050,14050,14050,11
20250429,114900,220240320,14050,14050,14050,14050,0
20250429,114800,220240320,14050,14050,14050,14050,9
20250429,114700,220113870,14050,14050,14050,14050,5
20250429,114600,220043620,14050,14050,14050,14050,9
20250429,114500,219917170,14050,14050,14050,14050,8
20250429,114400,219804770,14050,14050,14050,14050,0
20250429,114300,219804770,14050,14050,14050,14050,13
20250429,114200,219622120,14050,14050,14050,14050,8
20250429,114100,219509720,14050,14050,14050,14050,16
20250429,114000,219284920,14050,14050,14050,14050,0
20250429,113900,219284920,14050,14070,14070,14050,34
20250429,113800,218806830,14070,14070,14070,14070,0
20250429,113700,218806830,14070,14080,14090,14070,169
20250429,113600,216427400,14090,14090,14090,14090,4
20250429,113500,216371040,14090,14070,14090,14060,76
20250429,113400,215301700,14090,14090,14090,14090,8
20250429,113300,215188980,14090,14080,14090,14080,106
20250429,113200,213696350,14080,14080,14080,14080,118
20250429,113100,212034910,14070,14070,14080,14070,9
20250429,113000,211908240,14080,14080,14080,14070,113
20250429,112900,210318200,14080,14080,14080,14070,21
20250429,112800,210022620,14080,14080,14080,14080,9
20250429,112700,209895900,14080,14070,14080,14070,40
20250429,112600,209333090,14070,14070,14070,14070,11
20250429,112500,209178320,14070,14070,14070,14070,5
20250429,112400,209107970,14080,14060,14080,14060,104
20250429,112300,207645710,14020,14020,14020,14020,0
20250429,112200,207645710,14020,14020,14020,14020,0
20250429,112100,207645710,14020,14020,14020,14020,0
20250429,112000,207645710,14020,14020,14020,14020,10
20250429,111900,207505510,14050,14050,14050,14050,0
20250429,111800,207505510,14050,14020,14050,14020,13
20250429,111700,207323100,14010,14010,14010,14010,0
20250429,111600,207323100,14010,14010,14010,14010,56
20250429,111500,206538540,14050,14060,14060,14020,135
20250429,111400,204641250,14060,14050,14060,14050,4
20250429,111300,204585020,14050,14050,14050,14050,1
20250429,111200,204570970,14050,14060,14060,14050,67
20250429,111100,203629590,14060,14050,14060,14050,69
20250429,111000,202660090,14050,14060,14060,14050,91
20250429,110900,201381270,14050,14050,14060,14050,752
20250429,110800,190815550,14050,14050,14060,14050,96
20250429,110700,189466740,14050,14070,14070,14050,59
20250429,110600,188637290,14090,14070,14090,14070,60
20250429,110500,187792590,14070,14070,14070,14050,37
20250429,110400,187272340,14070,14020,14070,14020,429
20250429,110300,181242500,14020,14010,14020,14010,6
20250429,110200,181158420,14010,14010,14010,14010,30
20250429,110100,180738120,14010,14010,14010,14010,137
20250429,110000,178818750,14000,14000,14000,14000,0
20250429,105900,178818750,14000,14000,14000,14000,10
20250429,105800,178678750,14060,14020,14060,14020,50
20250429,105700,177976370,13980,14020,14060,13980,1496
20250429,105600,156989410,14020,14010,14020,14010,1003
20250429,105500,142927850,14010,14010,14010,14010,6
20250429,105400,142843790,14010,13980,14010,13980,232
20250429,105300,139598310,13980,13980,13980,13980,3
20250429,105200,139556370,13980,13980,13980,13970,18
20250429,105100,139304830,13980,13980,13980,13980,0
20250429,105000,139304830,13980,13980,13980,13980,5
20250429,104900,139234930,13990,13980,13990,13980,47
20250429,104800,138577700,13960,13920,13960,13920,210
20250429,104700,135654220,13920,13950,13950,13920,8
20250429,104600,135542740,13950,13950,13950,13930,180
20250429,104500,133033740,13950,13940,13950,13930,67
20250429,104400,132100100,13930,13930,13930,13930,1
20250429,104300,132086170,13930,13930,13930,13930,0
20250429,104200,132086170,13930,13940,13940,13930,37
20250429,104100,131570730,13940,13940,13940,13940,0
20250429,104000,131570730,13940,13930,13940,13930,8
20250429,103900,131459260,13930,13930,13930,13930,14
20250429,103800,131264240,13930,13930,13930,13900,72
20250429,103700,130263200,13920,13920,13920,13920,1
20250429,103600,130249280,13920,13920,13920,13920,120
20250429,103500,128578880,13950,13950,13950,13950,0
20250429,103400,128578880,13950,13950,13950,13950,7
20250429,103300,128481230,13950,13950,13950,13950,4
20250429,103200,128425430,13940,13940,13940,13940,3
20250429,103100,128383610,13920,13920,13920,13920,0
20250429,103000,128383610,13920,13920,13920,13920,0
20250429,102900,128383610,13920,13920,13920,13920,28
20250429,102800,127993850,13950,13950,13950,13950,0
20250429,102700,127993850,13950,13950,13950,13950,3
20250429,102600,127952000,13990,13990,13990,13990,0
20250429,102500,127952000,13990,13990,13990,13990,0
20250429,102400,127952000,13990,13990,13990,13990,0
20250429,102300,127952000,13990,13990,13990,13990,3
20250429,102200,127910030,13990,13930,13990,13920,39
20250429,102100,127367000,13980,13980,13980,13980,0
20250429,102000,127367000,13980,13980,13980,13980,1
20250429,101900,127353020,14000,14000,14000,14000,5
20250429,101800,127283020,13980,14000,14010,13980,59
20250429,101700,126457120,14010,14010,14010,14010,0
20250429,101600,126457120,14010,14010,14010,14010,0
20250429,101500,126457120,14010,14000,14010,14000,120
20250429,101400,124777050,14010,14010,14020,14000,206
20250429,101300,121892970,14020,14030,14030,14020,5
20250429,101200,121822830,14030,14000,14030,14000,486
20250429,101100,115014140,13990,13970,13990,13970,111
20250429,101000,113463250,13990,13960,13990,13960,184
20250429,100900,110891790,13960,13950,13960,13950,103
20250429,100800,109454910,13960,13960,13960,13960,52
20250429,100700,108728990,13950,13950,13950,13950,10
20250429,100600,108589490,13950,13910,13950,13910,142
20250429,100500,106612780,13910,13910,13910,13910,0
20250429,100400,106612780,13910,13910,13910,13910,0
20250429,100300,106612780,13910,13910,13910,13910,0
20250429,100200,106612780,13910,13910,13910,13910,6
20250429,100100,106529320,13930,13930,13930,13930,99
20250429,100000,105150250,13940,13940,13940,13940,11
20250429,095900,104996910,13930,13930,13930,13930,0
20250429,095800,104996910,13930,13930,13930,13930,0
20250429,095700,104996910,13930,13930,13930,13930,0
20250429,095600,104996910,13930,13920,13930,13920,11
20250429,095500,104843730,13890,13890,13890,13890,5
20250429,095400,104774280,13850,13850,13850,13850,0
20250429,095300,104774280,13850,13850,13850,13850,217
20250429,095200,101768830,13850,13850,13850,13850,0
20250429,095100,101768830,13850,13850,13850,13850,0
20250429,095000,101768830,13850,13910,13950,13850,778
20250429,094900,90992470,13950,13940,13950,13940,59
20250429,094800,90169950,13940,13940,13940,13940,5
20250429,094700,90100250,13940,13940,13940,13940,0
20250429,094600,90100250,13940,13940,13940,13850,179
20250429,094500,87614140,13950,13940,13950,13940,42
20250429,094400,87028650,13940,13950,13950,13940,16
20250429,094300,86805490,13950,13900,13950,13890,23
20250429,094200,86485690,13900,13900,13940,13900,10
20250429,094100,86346450,13900,13900,13900,13900,110
20250429,094000,84817450,13900,13900,13900,13900,53
20250429,093900,84080750,13920,13930,13930,13920,18
20250429,093800,83830160,13930,13930,13930,13930,0
20250429,093700,83830160,13930,13940,13940,13930,5
20250429,093600,83760480,13940,13940,13940,13940,19
20250429,093500,83495620,13960,13960,13960,13960,0
20250429,093400,83495620,13960,13960,13960,13960,14
20250429,093300,83300180,13960,13940,13960,13940,408
20250429,093200,77612600,13930,13930,13930,13930,36
20250429,093100,77111120,13890,13890,13890,13890,25
20250429,093000,76763870,13860,13860,13860,13860,1
20250429,092900,76750010,13850,13850,13850,13850,62
20250429,092800,75891310,13860,13860,13860,13860,0
20250429,092700,75891310,13860,13870,13870,13860,14
20250429,092600,75697160,13890,13880,13890,13880,55
20250429,092500,74933710,13880,13880,13880,13880,15
20250429,092400,74725510,13880,13880,13880,13880,1
20250429,092300,74711630,13890,13890,13890,13890,11
20250429,092200,74558840,13930,13930,13930,13930,0
20250429,092100,74558840,13930,13910,13930,13900,66
20250429,092000,73640690,13940,13900,13940,13900,242
20250429,091900,70271330,13910,13800,13910,13800,55
20250429,091800,69511780,13780,13900,13900,13780,578
20250429,091700,61523210,13910,13910,13910,13910,7
20250429,091600,61425840,13920,13920,13920,13920,89
20250429,091500,60186960,13920,13920,13920,13920,0
20250429,091400,60186960,13920,13920,13920,13920,62
20250429,091300,59323920,13910,13940,13940,13910,37
20250429,091200,58808350,13940,13940,13940,13940,11
20250429,091100,58655010,13940,13970,13970,13940,56
20250429,091000,57873610,13970,13970,13970,13970,0
20250429,090900,57873610,13970,13970,13970,13970,5
20250429,090800,57803760,14010,14030,14030,14010,165
20250429,090700,55491990,14040,13980,14040,13980,589
20250429,090600,47235530,13900,13900,13910,13900,62
20250429,090500,46373360,13900,13990,14000,13900,69
20250429,090400,45409380,13990,13990,13990,13990,4
20250429,090300,45353420,13950,13950,13950,13950,20
20250429,090200,45074420,14010,14020,14020,14010,419
20250429,090100,39202980,14020,14000,14020,13910,1618
20250429,090000,16664120,14000,13800,14000,13800,1205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192000 336440860 13970 13970 13970 13970 1461
3 20250429 191900 336440860 13970 13970 13970 13970 0
4 20250429 191800 336440860 13970 13970 13970 13970 0
5 20250429 191700 336440860 13970 13970 13970 13970 0
6 20250429 191600 336440860 13970 13970 13970 13970 0
7 20250429 191500 336440860 13970 13970 13970 13970 0
8 20250429 191400 336440860 13970 13970 13970 13970 0
9 20250429 191300 336440860 13970 13970 13970 13970 0
10 20250429 191200 336440860 13970 13970 13970 13970 0
11 20250429 191100 336440860 13970 13970 13970 13970 0
12 20250429 191000 336440860 13970 13970 13970 13970 0
13 20250429 190900 336440860 13970 13970 13970 13970 0
14 20250429 190800 336440860 13970 13970 13970 13970 0
15 20250429 190700 336440860 13970 13970 13970 13970 0
16 20250429 190600 336440860 13970 13970 13970 13970 0
17 20250429 190500 336440860 13970 13970 13970 13970 0
18 20250429 190400 336440860 13970 13970 13970 13970 0
19 20250429 190300 336440860 13970 13970 13970 13970 0
20 20250429 190200 336440860 13970 13970 13970 13970 0
21 20250429 190100 336440860 13970 13970 13970 13970 0
22 20250429 190000 336440860 13970 13970 13970 13970 0
23 20250429 185900 336440860 13970 13970 13970 13970 0
24 20250429 185800 336440860 13970 13970 13970 13970 0
25 20250429 185700 336440860 13970 13970 13970 13970 0
26 20250429 185600 336440860 13970 13970 13970 13970 0
27 20250429 185500 336440860 13970 13970 13970 13970 0
28 20250429 185400 336440860 13970 13970 13970 13970 0
29 20250429 185300 336440860 13970 13970 13970 13970 0
30 20250429 185200 336440860 13970 13970 13970 13970 0
31 20250429 185100 336440860 13970 13970 13970 13970 0
32 20250429 185000 336440860 13970 13970 13970 13970 1461
33 20250429 184900 336440860 13970 13970 13970 13970 0
34 20250429 184800 336440860 13970 13970 13970 13970 0
35 20250429 184700 336440860 13970 13970 13970 13970 0
36 20250429 184600 336440860 13970 13970 13970 13970 0
37 20250429 184500 336440860 13970 13970 13970 13970 0
38 20250429 184400 336440860 13970 13970 13970 13970 0
39 20250429 184300 336440860 13970 13970 13970 13970 0
40 20250429 184200 336440860 13970 13970 13970 13970 0
41 20250429 184100 336440860 13970 13970 13970 13970 0
42 20250429 184000 336440860 13970 13970 13970 13970 0
43 20250429 183900 336440860 13970 13970 13970 13970 0
44 20250429 183800 336440860 13970 13970 13970 13970 0
45 20250429 183700 336440860 13970 13970 13970 13970 0
46 20250429 183600 336440860 13970 13970 13970 13970 0
47 20250429 183500 336440860 13970 13970 13970 13970 0
48 20250429 183400 336440860 13970 13970 13970 13970 0
49 20250429 183300 336440860 13970 13970 13970 13970 0
50 20250429 183200 336440860 13970 13970 13970 13970 0
51 20250429 183100 336440860 13970 13970 13970 13970 0
52 20250429 183000 336440860 13970 13970 13970 13970 0
53 20250429 182900 336440860 13970 13970 13970 13970 0
54 20250429 182800 336440860 13970 13970 13970 13970 0
55 20250429 182700 336440860 13970 13970 13970 13970 0
56 20250429 182600 336440860 13970 13970 13970 13970 0
57 20250429 182500 336440860 13970 13970 13970 13970 0
58 20250429 182400 336440860 13970 13970 13970 13970 0
59 20250429 182300 336440860 13970 13970 13970 13970 0
60 20250429 182200 336440860 13970 13970 13970 13970 0
61 20250429 182100 336440860 13970 13970 13970 13970 0
62 20250429 182000 336440860 13970 13970 13970 13970 1461
63 20250429 181900 336440860 13970 13970 13970 13970 0
64 20250429 181800 336440860 13970 13970 13970 13970 0
65 20250429 181700 336440860 13970 13970 13970 13970 0
66 20250429 181600 336440860 13970 13970 13970 13970 0
67 20250429 181500 336440860 13970 13970 13970 13970 0
68 20250429 181400 336440860 13970 13970 13970 13970 0
69 20250429 181300 336440860 13970 13970 13970 13970 0
70 20250429 181200 336440860 13970 13970 13970 13970 0
71 20250429 181100 336440860 13970 13970 13970 13970 0
72 20250429 181000 336440860 13970 13970 13970 13970 0
73 20250429 180900 336440860 13970 13970 13970 13970 0
74 20250429 180800 336440860 13970 13970 13970 13970 0
75 20250429 180700 336440860 13970 13970 13970 13970 0
76 20250429 180600 336440860 13970 13970 13970 13970 0
77 20250429 180500 336440860 13970 13970 13970 13970 0
78 20250429 180400 336440860 13970 13970 13970 13970 0
79 20250429 180300 336440860 13970 13970 13970 13970 0
80 20250429 180200 336440860 13970 13970 13970 13970 0
81 20250429 180100 336440860 13970 13970 13970 13970 0
82 20250429 180000 336440860 13970 13970 13970 13970 0
83 20250429 175900 336440860 13970 13970 13970 13970 0
84 20250429 175800 336440860 13970 13970 13970 13970 0
85 20250429 175700 336440860 13970 13970 13970 13970 0
86 20250429 175600 336440860 13970 13970 13970 13970 0
87 20250429 175500 336440860 13970 13970 13970 13970 0
88 20250429 175400 336440860 13970 13970 13970 13970 0
89 20250429 175300 336440860 13970 13970 13970 13970 0
90 20250429 175200 336440860 13970 13970 13970 13970 0
91 20250429 175100 336440860 13970 13970 13970 13970 0
92 20250429 175000 336440860 13970 13970 13970 13970 1461
93 20250429 174900 336440860 13970 13970 13970 13970 0
94 20250429 174800 336440860 13970 13970 13970 13970 0
95 20250429 174700 336440860 13970 13970 13970 13970 0
96 20250429 174600 336440860 13970 13970 13970 13970 0
97 20250429 174500 336440860 13970 13970 13970 13970 0
98 20250429 174400 336440860 13970 13970 13970 13970 0
99 20250429 174300 336440860 13970 13970 13970 13970 0
100 20250429 174200 336440860 13970 13970 13970 13970 0
101 20250429 174100 336440860 13970 13970 13970 13970 0
102 20250429 174000 336440860 13970 13970 13970 13970 0
103 20250429 173900 336440860 13970 13970 13970 13970 0
104 20250429 173800 336440860 13970 13970 13970 13970 0
105 20250429 173700 336440860 13970 13970 13970 13970 0
106 20250429 173600 336440860 13970 13970 13970 13970 0
107 20250429 173500 336440860 13970 13970 13970 13970 0
108 20250429 173400 336440860 13970 13970 13970 13970 0
109 20250429 173300 336440860 13970 13970 13970 13970 0
110 20250429 173200 336440860 13970 13970 13970 13970 0
111 20250429 173100 336440860 13970 13970 13970 13970 0
112 20250429 173000 336440860 13970 13970 13970 13970 0
113 20250429 172900 336440860 13970 13970 13970 13970 0
114 20250429 172800 336440860 13970 13970 13970 13970 0
115 20250429 172700 336440860 13970 13970 13970 13970 0
116 20250429 172600 336440860 13970 13970 13970 13970 0
117 20250429 172500 336440860 13970 13970 13970 13970 0
118 20250429 172400 336440860 13970 13970 13970 13970 0
119 20250429 172300 336440860 13970 13970 13970 13970 0
120 20250429 172200 336440860 13970 13970 13970 13970 0
121 20250429 172100 336440860 13970 13970 13970 13970 0
122 20250429 172000 336440860 13970 13970 13970 13970 1461
123 20250429 171900 336440860 13970 13970 13970 13970 0
124 20250429 171800 336440860 13970 13970 13970 13970 0
125 20250429 171700 336440860 13970 13970 13970 13970 0
126 20250429 171600 336440860 13970 13970 13970 13970 0
127 20250429 171500 336440860 13970 13970 13970 13970 0
128 20250429 171400 336440860 13970 13970 13970 13970 0
129 20250429 171300 336440860 13970 13970 13970 13970 0
130 20250429 171200 336440860 13970 13970 13970 13970 0
131 20250429 171100 336440860 13970 13970 13970 13970 0
132 20250429 171000 336440860 13970 13970 13970 13970 0
133 20250429 170900 336440860 13970 13970 13970 13970 0
134 20250429 170800 336440860 13970 13970 13970 13970 0
135 20250429 170700 336440860 13970 13970 13970 13970 0
136 20250429 170600 336440860 13970 13970 13970 13970 0
137 20250429 170500 336440860 13970 13970 13970 13970 0
138 20250429 170400 336440860 13970 13970 13970 13970 0
139 20250429 170300 336440860 13970 13970 13970 13970 0
140 20250429 170200 336440860 13970 13970 13970 13970 0
141 20250429 170100 336440860 13970 13970 13970 13970 0
142 20250429 170000 336440860 13970 13970 13970 13970 0
143 20250429 165900 336440860 13970 13970 13970 13970 0
144 20250429 165800 336440860 13970 13970 13970 13970 0
145 20250429 165700 336440860 13970 13970 13970 13970 0
146 20250429 165600 336440860 13970 13970 13970 13970 0
147 20250429 165500 336440860 13970 13970 13970 13970 0
148 20250429 165400 336440860 13970 13970 13970 13970 0
149 20250429 165300 336440860 13970 13970 13970 13970 0
150 20250429 165200 336440860 13970 13970 13970 13970 0
151 20250429 165100 336440860 13970 13970 13970 13970 0
152 20250429 165000 336440860 13970 13970 13970 13970 1461
153 20250429 164900 336440860 13970 13970 13970 13970 0
154 20250429 164800 336440860 13970 13970 13970 13970 0
155 20250429 164700 336440860 13970 13970 13970 13970 0
156 20250429 164600 336440860 13970 13970 13970 13970 0
157 20250429 164500 336440860 13970 13970 13970 13970 0
158 20250429 164400 336440860 13970 13970 13970 13970 0
159 20250429 164300 336440860 13970 13970 13970 13970 0
160 20250429 164200 336440860 13970 13970 13970 13970 0
161 20250429 164100 336440860 13970 13970 13970 13970 0
162 20250429 164000 336440860 13970 13970 13970 13970 0
163 20250429 163900 336440860 13970 13970 13970 13970 0
164 20250429 163800 336440860 13970 13970 13970 13970 0
165 20250429 163700 336440860 13970 13970 13970 13970 0
166 20250429 163600 336440860 13970 13970 13970 13970 0
167 20250429 163500 336440860 13970 13970 13970 13970 0
168 20250429 163400 336440860 13970 13970 13970 13970 0
169 20250429 163300 336440860 13970 13970 13970 13970 0
170 20250429 163200 336440860 13970 13970 13970 13970 0
171 20250429 163100 336440860 13970 13970 13970 13970 0
172 20250429 163000 336440860 13970 13970 13970 13970 0
173 20250429 162900 336440860 13970 13970 13970 13970 0
174 20250429 162800 336440860 13970 13970 13970 13970 0
175 20250429 162700 336440860 13970 13970 13970 13970 0
176 20250429 162600 336440860 13970 13970 13970 13970 0
177 20250429 162500 336440860 13970 13970 13970 13970 0
178 20250429 162400 336440860 13970 13970 13970 13970 0
179 20250429 162300 336440860 13970 13970 13970 13970 0
180 20250429 162200 336440860 13970 13970 13970 13970 0
181 20250429 162100 336440860 13970 13970 13970 13970 0
182 20250429 162000 336440860 13970 13970 13970 13970 1461
183 20250429 161900 336440860 13970 13970 13970 13970 0
184 20250429 161800 336440860 13970 13970 13970 13970 0
185 20250429 161700 336440860 13970 13970 13970 13970 0
186 20250429 161600 336440860 13970 13970 13970 13970 0
187 20250429 161500 336440860 13970 13970 13970 13970 0
188 20250429 161400 336440860 13970 13970 13970 13970 0
189 20250429 161300 336440860 13970 13970 13970 13970 0
190 20250429 161200 336440860 13970 13970 13970 13970 0
191 20250429 161100 336440860 13970 13970 13970 13970 0
192 20250429 161000 336440860 13970 13970 13970 13970 0
193 20250429 160900 336440860 13970 13970 13970 13970 0
194 20250429 160800 336440860 13970 13970 13970 13970 0
195 20250429 160700 336440860 13970 13970 13970 13970 0
196 20250429 160600 336440860 13970 13970 13970 13970 0
197 20250429 160500 336440860 13970 13970 13970 13970 0
198 20250429 160400 336440860 13970 13970 13970 13970 0
199 20250429 160300 336440860 13970 13970 13970 13970 0
200 20250429 160200 336440860 13970 13970 13970 13970 0
201 20250429 160100 336440860 13970 13970 13970 13970 0
202 20250429 160000 336440860 13970 13970 13970 13970 0
203 20250429 155900 336440860 13970 13970 13970 13970 0
204 20250429 155800 336440860 13970 13970 13970 13970 0
205 20250429 155700 336440860 13970 13970 13970 13970 0
206 20250429 155600 336440860 13970 13970 13970 13970 0
207 20250429 155500 336440860 13970 13970 13970 13970 0
208 20250429 155400 336440860 13970 13970 13970 13970 0
209 20250429 155300 336440860 13970 13970 13970 13970 0
210 20250429 155200 336440860 13970 13970 13970 13970 0
211 20250429 155100 336440860 13970 13970 13970 13970 0
212 20250429 155000 336440860 13970 13970 13970 13970 1461
213 20250429 154900 336440860 13970 13970 13970 13970 0
214 20250429 154800 336440860 13970 13970 13970 13970 0
215 20250429 154700 336440860 13970 13970 13970 13970 0
216 20250429 154600 336440860 13970 13970 13970 13970 0
217 20250429 154500 336440860 13970 13970 13970 13970 0
218 20250429 154400 336440860 13970 13970 13970 13970 0
219 20250429 154300 336440860 13970 13970 13970 13970 0
220 20250429 154200 336440860 13970 13970 13970 13970 0
221 20250429 154100 336440860 13970 13970 13970 13970 0
222 20250429 154000 336440860 13970 13970 13970 13970 0
223 20250429 153900 336440860 13970 13970 13970 13970 0
224 20250429 153800 336440860 13970 13970 13970 13970 0
225 20250429 153700 336440860 13970 13970 13970 13970 0
226 20250429 153600 336440860 13970 13970 13970 13970 0
227 20250429 153500 336440860 13970 13970 13970 13970 0
228 20250429 153400 336440860 13970 13970 13970 13970 0
229 20250429 153300 336440860 13970 13970 13970 13970 0
230 20250429 153200 336440860 13970 13970 13970 13970 0
231 20250429 153100 336440860 13970 13970 13970 13970 0
232 20250429 153000 336440860 13970 13970 13970 13970 1461
233 20250429 152900 316030690 14000 14000 14000 14000 0
234 20250429 152800 316030690 14000 14000 14000 14000 0
235 20250429 152700 316030690 14000 14000 14000 14000 0
236 20250429 152600 316030690 14000 14000 14000 14000 0
237 20250429 152500 316030690 14000 14000 14000 14000 0
238 20250429 152400 316030690 14000 14000 14000 14000 0
239 20250429 152300 316030690 14000 14000 14000 14000 0
240 20250429 152200 316030690 14000 14000 14000 14000 0
241 20250429 152100 316030690 14000 14000 14000 14000 0
242 20250429 152000 316030690 14000 14000 14000 14000 0
243 20250429 151900 316030690 14000 14000 14000 14000 2
244 20250429 151800 316002690 14010 14010 14010 14010 22
245 20250429 151700 315694470 14020 14020 14020 14020 16
246 20250429 151600 315470150 14000 14000 14000 14000 0
247 20250429 151500 315470150 14000 14000 14010 14000 12
248 20250429 151400 315302140 14020 14020 14020 14020 17
249 20250429 151300 315063800 13970 14000 14000 13970 128
250 20250429 151200 313274980 14000 14000 14000 14000 0
251 20250429 151100 313274980 14000 14000 14000 14000 17
252 20250429 151000 313036980 14000 14000 14000 14000 10
253 20250429 150900 312896980 14000 14000 14000 14000 18
254 20250429 150800 312644980 13950 13990 14000 13950 389
255 20250429 150700 307215230 13990 13990 13990 13990 101
256 20250429 150600 305802240 14000 14000 14000 14000 0
257 20250429 150500 305802240 14000 14000 14000 14000 4
258 20250429 150400 305746240 14000 14000 14000 14000 3
259 20250429 150300 305704240 14000 14000 14000 14000 13
260 20250429 150200 305522240 13970 13970 13970 13970 0
261 20250429 150100 305522240 13970 13970 13970 13970 0
262 20250429 150000 305522240 13970 13970 13970 13970 0
263 20250429 145900 305522240 13970 13970 13970 13970 11
264 20250429 145800 305368570 13970 13970 13970 13970 0
265 20250429 145700 305368570 13970 13970 13970 13970 1
266 20250429 145600 305354600 14000 14000 14000 14000 0
267 20250429 145500 305354600 14000 14000 14000 14000 65
268 20250429 145400 304444600 14000 14000 14000 14000 3
269 20250429 145300 304402600 14000 14000 14000 14000 0
270 20250429 145200 304402600 14000 14000 14000 14000 52
271 20250429 145100 303674600 14000 14000 14000 14000 42
272 20250429 145000 303086600 13960 13960 13960 13960 0
273 20250429 144900 303086600 13960 13970 13970 13960 83
274 20250429 144800 301927640 13980 13980 13980 13980 0
275 20250429 144700 301927640 13980 13980 13980 13980 5
276 20250429 144600 301857740 13980 13980 13980 13980 4
277 20250429 144500 301801820 13980 13980 13980 13980 25
278 20250429 144400 301452320 13990 13990 13990 13990 0
279 20250429 144300 301452320 13990 13990 13990 13990 9
280 20250429 144200 301326410 13990 13990 13990 13990 2
281 20250429 144100 301298430 13990 13990 13990 13990 63
282 20250429 144000 300417060 13990 13990 13990 13990 0
283 20250429 143900 300417060 13990 13990 13990 13990 5
284 20250429 143800 300347110 14020 14010 14020 14000 117
285 20250429 143700 298708850 14010 13990 14020 13990 82
286 20250429 143600 297560000 14000 14000 14000 14000 7
287 20250429 143500 297462000 14000 13990 14010 13990 140
288 20250429 143400 295502500 13990 13990 13990 13990 0
289 20250429 143300 295502500 13990 13990 13990 13990 1
290 20250429 143200 295488510 13990 13990 13990 13990 0
291 20250429 143100 295488510 13990 13990 13990 13990 3
292 20250429 143000 295446540 13990 13990 13990 13990 179
293 20250429 142900 292942330 14000 14000 14000 14000 10
294 20250429 142800 292802330 14000 14000 14000 14000 0
295 20250429 142700 292802330 14000 14000 14000 14000 0
296 20250429 142600 292802330 14000 14000 14000 14000 11
297 20250429 142500 292648330 14000 14010 14010 14000 35
298 20250429 142400 292158170 14000 14000 14000 14000 0
299 20250429 142300 292158170 14000 14000 14000 14000 0
300 20250429 142200 292158170 14000 14000 14000 14000 122
301 20250429 142100 290450170 14000 14000 14000 14000 1
302 20250429 142000 290436170 14010 14010 14010 14010 34
303 20250429 141900 289959830 14010 14010 14010 14010 0
304 20250429 141800 289959830 14010 14020 14020 14010 63
305 20250429 141700 289077070 14020 14020 14020 14020 10
306 20250429 141600 288936870 14020 14020 14020 14020 0
307 20250429 141500 288936870 14020 14020 14020 14020 23
308 20250429 141400 288614410 14020 14020 14020 14020 14
309 20250429 141300 288418130 14020 14020 14020 14020 82
310 20250429 141200 287268490 14020 14020 14020 14020 14
311 20250429 141100 287072210 14010 14010 14010 14010 0
312 20250429 141000 287072210 14010 14010 14010 14010 0
313 20250429 140900 287072210 14010 14010 14010 14010 0
314 20250429 140800 287072210 14010 14000 14020 14000 58
315 20250429 140700 286260000 14010 14010 14010 14010 18
316 20250429 140600 286007820 14010 14010 14010 14010 3
317 20250429 140500 285965790 14010 14010 14010 14010 15
318 20250429 140400 285755640 14000 14000 14000 14000 0
319 20250429 140300 285755640 14000 14000 14000 14000 12
320 20250429 140200 285587640 14000 14000 14000 14000 87
321 20250429 140100 284369640 14000 14000 14000 14000 2
322 20250429 140000 284341640 14000 14000 14000 14000 21
323 20250429 135900 284047640 14000 14000 14000 14000 17
324 20250429 135800 283809640 14000 14000 14000 14000 1
325 20250429 135700 283795640 13990 14000 14000 13990 23
326 20250429 135600 283473690 14000 14000 14000 14000 22
327 20250429 135500 283165690 14000 14000 14000 14000 0
328 20250429 135400 283165690 14000 14000 14000 14000 22
329 20250429 135300 282857690 13990 13990 13990 13990 0
330 20250429 135200 282857690 13990 14000 14000 13990 12
331 20250429 135100 282689780 14000 14000 14000 14000 18
332 20250429 135000 282437780 14000 14000 14000 14000 4
333 20250429 134900 282381780 14000 13990 14000 13990 21
334 20250429 134800 282087800 13990 13990 13990 13990 1
335 20250429 134700 282073810 13990 13990 13990 13990 0
336 20250429 134600 282073810 13990 13990 13990 13990 0
337 20250429 134500 282073810 13990 14000 14000 13990 756
338 20250429 134400 271490310 13990 13990 13990 13990 0
339 20250429 134300 271490310 13990 13990 13990 13990 26
340 20250429 134200 271126570 13980 13980 13980 13980 0
341 20250429 134100 271126570 13980 13990 13990 13980 29
342 20250429 134000 270720930 13980 13980 13980 13980 0
343 20250429 133900 270720930 13980 13980 13980 13980 81
344 20250429 133800 269588550 13980 13980 13980 13980 50
345 20250429 133700 268889550 13990 13990 13990 13990 30
346 20250429 133600 268469850 13990 13990 13990 13990 0
347 20250429 133500 268469850 13990 13980 13990 13980 60
348 20250429 133400 267630950 13980 13980 13980 13980 0
349 20250429 133300 267630950 13980 13990 14000 13980 27
350 20250429 133200 267253010 13990 13990 13990 13990 0
351 20250429 133100 267253010 13990 13990 13990 13990 0
352 20250429 133000 267253010 13990 13990 13990 13990 4
353 20250429 132900 267197050 13990 13990 13990 13990 0
354 20250429 132800 267197050 13990 13990 13990 13990 79
355 20250429 132700 266091840 13990 13990 13990 13990 0
356 20250429 132600 266091840 13990 13990 13990 13990 0
357 20250429 132500 266091840 13990 13990 14000 13990 143
358 20250429 132400 264091240 14000 14000 14000 13990 167
359 20250429 132300 261754740 14000 14000 14000 13990 205
360 20250429 132200 258886620 14000 13990 14000 13990 347
361 20250429 132100 254031620 14000 14000 14000 14000 0
362 20250429 132000 254031620 14000 14000 14000 14000 0
363 20250429 131900 254031620 14000 14000 14000 14000 9
364 20250429 131800 253905620 14000 14000 14000 14000 19
365 20250429 131700 253639620 14000 14000 14000 14000 15
366 20250429 131600 253429620 14000 14000 14000 14000 14
367 20250429 131500 253233620 14000 14000 14000 14000 10
368 20250429 131400 253093620 14000 14000 14000 14000 9
369 20250429 131300 252967620 14000 14000 14000 14000 6
370 20250429 131200 252883620 14000 14000 14000 13990 11
371 20250429 131100 252729650 14000 14000 14000 14000 11
372 20250429 131000 252575650 14000 14000 14000 14000 1
373 20250429 130900 252561650 14000 14000 14000 14000 0
374 20250429 130800 252561650 14000 14000 14000 14000 0
375 20250429 130700 252561650 14000 13990 14000 13990 209
376 20250429 130600 249636180 13990 13990 13990 13970 33
377 20250429 130500 249175050 13990 13990 13990 13990 9
378 20250429 130400 249049140 13990 13990 13990 13990 6
379 20250429 130300 248965200 13990 13990 13990 13990 11
380 20250429 130200 248811310 13990 13990 13990 13990 7
381 20250429 130100 248713380 13990 13990 13990 13990 4
382 20250429 130000 248657420 13990 13990 13990 13990 47
383 20250429 125900 247999890 13990 13990 13990 13990 13
384 20250429 125800 247818020 13990 13990 13990 13990 5
385 20250429 125700 247748070 13990 13990 13990 13990 6
386 20250429 125600 247664130 13990 13990 13990 13990 6
387 20250429 125500 247580190 13990 13970 13990 13970 10
388 20250429 125400 247440310 13990 13990 13990 13990 7
389 20250429 125300 247342380 13990 13990 13990 13990 15
390 20250429 125200 247132530 13990 13990 13990 13990 8
391 20250429 125100 247020610 13990 13990 13990 13970 9
392 20250429 125000 246894760 13990 13990 13990 13990 5
393 20250429 124900 246824810 13990 13990 13990 13990 0
394 20250429 124800 246824810 13990 13980 13990 13980 7
395 20250429 124700 246726890 13990 13990 13990 13980 37
396 20250429 124600 246209530 13990 13990 13990 13990 0
397 20250429 124500 246209530 13990 13990 13990 13990 0
398 20250429 124400 246209530 13990 13970 13990 13970 4
399 20250429 124300 246153630 13970 13960 14000 13960 38
400 20250429 124200 245622530 13950 13950 13950 13950 0
401 20250429 124100 245622530 13950 13950 13950 13950 0
402 20250429 124000 245622530 13950 13950 13950 13950 1
403 20250429 123900 245608580 13940 13980 13990 13940 75
404 20250429 123800 244560140 13980 13980 13980 13980 1
405 20250429 123700 244546160 13950 13960 13960 13950 18
406 20250429 123600 244295020 13960 13970 13970 13960 8
407 20250429 123500 244183310 13970 13990 13990 13970 21
408 20250429 123400 243889740 13990 13990 14020 13990 11
409 20250429 123300 243735820 14000 14000 14000 14000 72
410 20250429 123200 242727820 14040 14010 14040 14010 10
411 20250429 123100 242587600 14040 14040 14040 14040 0
412 20250429 123000 242587600 14040 14040 14040 14010 145
413 20250429 122900 240555970 14040 14030 14040 14020 63
414 20250429 122800 239672620 14030 14030 14030 14030 2
415 20250429 122700 239644560 14030 14030 14030 14030 5
416 20250429 122600 239574410 14030 14030 14030 14030 11
417 20250429 122500 239420080 14030 14030 14030 14030 2
418 20250429 122400 239392020 14020 14020 14020 14020 1
419 20250429 122300 239378000 14020 14020 14020 14010 6
420 20250429 122200 239293900 14020 14020 14020 14020 5
421 20250429 122100 239223800 14020 14020 14020 14020 11
422 20250429 122000 239069580 14020 14020 14020 14020 2
423 20250429 121900 239041540 14020 14020 14020 14020 2
424 20250429 121800 239013500 14020 14020 14020 14010 80
425 20250429 121700 237892390 14040 14040 14040 14030 566
426 20250429 121600 229951230 14040 14040 14040 14040 17
427 20250429 121500 229712550 14040 14040 14040 14040 12
428 20250429 121400 229544070 14050 14050 14050 14050 3
429 20250429 121300 229501920 14050 14030 14050 14030 10
430 20250429 121200 229361500 14040 14040 14040 14040 3
431 20250429 121100 229319380 14040 14040 14040 14040 4
432 20250429 121000 229263220 14040 14040 14040 14040 0
433 20250429 120900 229263220 14040 14030 14040 14030 18
434 20250429 120800 229010610 14050 14050 14050 14050 0
435 20250429 120700 229010610 14050 14050 14050 14050 0
436 20250429 120600 229010610 14050 14050 14050 14050 4
437 20250429 120500 228954410 14050 14040 14050 14040 143
438 20250429 120400 226946590 14040 14020 14040 14020 84
439 20250429 120300 225768790 14020 14040 14040 14020 91
440 20250429 120200 224492410 14040 14040 14040 14040 5
441 20250429 120100 224422210 14040 14040 14040 14040 6
442 20250429 120000 224337970 14040 14040 14040 14040 6
443 20250429 115900 224253730 14040 14040 14040 14040 4
444 20250429 115800 224197570 14040 14040 14040 14040 6
445 20250429 115700 224113330 14040 14040 14040 14040 2
446 20250429 115600 224085250 14030 14040 14040 14030 18
447 20250429 115500 223832630 14030 14040 14040 14030 4
448 20250429 115400 223776490 14040 14040 14040 14040 6
449 20250429 115300 223692250 14040 14040 14040 14040 0
450 20250429 115200 223692250 14040 14030 14040 14030 214
451 20250429 115100 220689820 14050 14050 14050 14040 21
452 20250429 115000 220394870 14050 14050 14050 14050 11
453 20250429 114900 220240320 14050 14050 14050 14050 0
454 20250429 114800 220240320 14050 14050 14050 14050 9
455 20250429 114700 220113870 14050 14050 14050 14050 5
456 20250429 114600 220043620 14050 14050 14050 14050 9
457 20250429 114500 219917170 14050 14050 14050 14050 8
458 20250429 114400 219804770 14050 14050 14050 14050 0
459 20250429 114300 219804770 14050 14050 14050 14050 13
460 20250429 114200 219622120 14050 14050 14050 14050 8
461 20250429 114100 219509720 14050 14050 14050 14050 16
462 20250429 114000 219284920 14050 14050 14050 14050 0
463 20250429 113900 219284920 14050 14070 14070 14050 34
464 20250429 113800 218806830 14070 14070 14070 14070 0
465 20250429 113700 218806830 14070 14080 14090 14070 169
466 20250429 113600 216427400 14090 14090 14090 14090 4
467 20250429 113500 216371040 14090 14070 14090 14060 76
468 20250429 113400 215301700 14090 14090 14090 14090 8
469 20250429 113300 215188980 14090 14080 14090 14080 106
470 20250429 113200 213696350 14080 14080 14080 14080 118
471 20250429 113100 212034910 14070 14070 14080 14070 9
472 20250429 113000 211908240 14080 14080 14080 14070 113
473 20250429 112900 210318200 14080 14080 14080 14070 21
474 20250429 112800 210022620 14080 14080 14080 14080 9
475 20250429 112700 209895900 14080 14070 14080 14070 40
476 20250429 112600 209333090 14070 14070 14070 14070 11
477 20250429 112500 209178320 14070 14070 14070 14070 5
478 20250429 112400 209107970 14080 14060 14080 14060 104
479 20250429 112300 207645710 14020 14020 14020 14020 0
480 20250429 112200 207645710 14020 14020 14020 14020 0
481 20250429 112100 207645710 14020 14020 14020 14020 0
482 20250429 112000 207645710 14020 14020 14020 14020 10
483 20250429 111900 207505510 14050 14050 14050 14050 0
484 20250429 111800 207505510 14050 14020 14050 14020 13
485 20250429 111700 207323100 14010 14010 14010 14010 0
486 20250429 111600 207323100 14010 14010 14010 14010 56
487 20250429 111500 206538540 14050 14060 14060 14020 135
488 20250429 111400 204641250 14060 14050 14060 14050 4
489 20250429 111300 204585020 14050 14050 14050 14050 1
490 20250429 111200 204570970 14050 14060 14060 14050 67
491 20250429 111100 203629590 14060 14050 14060 14050 69
492 20250429 111000 202660090 14050 14060 14060 14050 91
493 20250429 110900 201381270 14050 14050 14060 14050 752
494 20250429 110800 190815550 14050 14050 14060 14050 96
495 20250429 110700 189466740 14050 14070 14070 14050 59
496 20250429 110600 188637290 14090 14070 14090 14070 60
497 20250429 110500 187792590 14070 14070 14070 14050 37
498 20250429 110400 187272340 14070 14020 14070 14020 429
499 20250429 110300 181242500 14020 14010 14020 14010 6
500 20250429 110200 181158420 14010 14010 14010 14010 30
501 20250429 110100 180738120 14010 14010 14010 14010 137
502 20250429 110000 178818750 14000 14000 14000 14000 0
503 20250429 105900 178818750 14000 14000 14000 14000 10
504 20250429 105800 178678750 14060 14020 14060 14020 50
505 20250429 105700 177976370 13980 14020 14060 13980 1496
506 20250429 105600 156989410 14020 14010 14020 14010 1003
507 20250429 105500 142927850 14010 14010 14010 14010 6
508 20250429 105400 142843790 14010 13980 14010 13980 232
509 20250429 105300 139598310 13980 13980 13980 13980 3
510 20250429 105200 139556370 13980 13980 13980 13970 18
511 20250429 105100 139304830 13980 13980 13980 13980 0
512 20250429 105000 139304830 13980 13980 13980 13980 5
513 20250429 104900 139234930 13990 13980 13990 13980 47
514 20250429 104800 138577700 13960 13920 13960 13920 210
515 20250429 104700 135654220 13920 13950 13950 13920 8
516 20250429 104600 135542740 13950 13950 13950 13930 180
517 20250429 104500 133033740 13950 13940 13950 13930 67
518 20250429 104400 132100100 13930 13930 13930 13930 1
519 20250429 104300 132086170 13930 13930 13930 13930 0
520 20250429 104200 132086170 13930 13940 13940 13930 37
521 20250429 104100 131570730 13940 13940 13940 13940 0
522 20250429 104000 131570730 13940 13930 13940 13930 8
523 20250429 103900 131459260 13930 13930 13930 13930 14
524 20250429 103800 131264240 13930 13930 13930 13900 72
525 20250429 103700 130263200 13920 13920 13920 13920 1
526 20250429 103600 130249280 13920 13920 13920 13920 120
527 20250429 103500 128578880 13950 13950 13950 13950 0
528 20250429 103400 128578880 13950 13950 13950 13950 7
529 20250429 103300 128481230 13950 13950 13950 13950 4
530 20250429 103200 128425430 13940 13940 13940 13940 3
531 20250429 103100 128383610 13920 13920 13920 13920 0
532 20250429 103000 128383610 13920 13920 13920 13920 0
533 20250429 102900 128383610 13920 13920 13920 13920 28
534 20250429 102800 127993850 13950 13950 13950 13950 0
535 20250429 102700 127993850 13950 13950 13950 13950 3
536 20250429 102600 127952000 13990 13990 13990 13990 0
537 20250429 102500 127952000 13990 13990 13990 13990 0
538 20250429 102400 127952000 13990 13990 13990 13990 0
539 20250429 102300 127952000 13990 13990 13990 13990 3
540 20250429 102200 127910030 13990 13930 13990 13920 39
541 20250429 102100 127367000 13980 13980 13980 13980 0
542 20250429 102000 127367000 13980 13980 13980 13980 1
543 20250429 101900 127353020 14000 14000 14000 14000 5
544 20250429 101800 127283020 13980 14000 14010 13980 59
545 20250429 101700 126457120 14010 14010 14010 14010 0
546 20250429 101600 126457120 14010 14010 14010 14010 0
547 20250429 101500 126457120 14010 14000 14010 14000 120
548 20250429 101400 124777050 14010 14010 14020 14000 206
549 20250429 101300 121892970 14020 14030 14030 14020 5
550 20250429 101200 121822830 14030 14000 14030 14000 486
551 20250429 101100 115014140 13990 13970 13990 13970 111
552 20250429 101000 113463250 13990 13960 13990 13960 184
553 20250429 100900 110891790 13960 13950 13960 13950 103
554 20250429 100800 109454910 13960 13960 13960 13960 52
555 20250429 100700 108728990 13950 13950 13950 13950 10
556 20250429 100600 108589490 13950 13910 13950 13910 142
557 20250429 100500 106612780 13910 13910 13910 13910 0
558 20250429 100400 106612780 13910 13910 13910 13910 0
559 20250429 100300 106612780 13910 13910 13910 13910 0
560 20250429 100200 106612780 13910 13910 13910 13910 6
561 20250429 100100 106529320 13930 13930 13930 13930 99
562 20250429 100000 105150250 13940 13940 13940 13940 11
563 20250429 095900 104996910 13930 13930 13930 13930 0
564 20250429 095800 104996910 13930 13930 13930 13930 0
565 20250429 095700 104996910 13930 13930 13930 13930 0
566 20250429 095600 104996910 13930 13920 13930 13920 11
567 20250429 095500 104843730 13890 13890 13890 13890 5
568 20250429 095400 104774280 13850 13850 13850 13850 0
569 20250429 095300 104774280 13850 13850 13850 13850 217
570 20250429 095200 101768830 13850 13850 13850 13850 0
571 20250429 095100 101768830 13850 13850 13850 13850 0
572 20250429 095000 101768830 13850 13910 13950 13850 778
573 20250429 094900 90992470 13950 13940 13950 13940 59
574 20250429 094800 90169950 13940 13940 13940 13940 5
575 20250429 094700 90100250 13940 13940 13940 13940 0
576 20250429 094600 90100250 13940 13940 13940 13850 179
577 20250429 094500 87614140 13950 13940 13950 13940 42
578 20250429 094400 87028650 13940 13950 13950 13940 16
579 20250429 094300 86805490 13950 13900 13950 13890 23
580 20250429 094200 86485690 13900 13900 13940 13900 10
581 20250429 094100 86346450 13900 13900 13900 13900 110
582 20250429 094000 84817450 13900 13900 13900 13900 53
583 20250429 093900 84080750 13920 13930 13930 13920 18
584 20250429 093800 83830160 13930 13930 13930 13930 0
585 20250429 093700 83830160 13930 13940 13940 13930 5
586 20250429 093600 83760480 13940 13940 13940 13940 19
587 20250429 093500 83495620 13960 13960 13960 13960 0
588 20250429 093400 83495620 13960 13960 13960 13960 14
589 20250429 093300 83300180 13960 13940 13960 13940 408
590 20250429 093200 77612600 13930 13930 13930 13930 36
591 20250429 093100 77111120 13890 13890 13890 13890 25
592 20250429 093000 76763870 13860 13860 13860 13860 1
593 20250429 092900 76750010 13850 13850 13850 13850 62
594 20250429 092800 75891310 13860 13860 13860 13860 0
595 20250429 092700 75891310 13860 13870 13870 13860 14
596 20250429 092600 75697160 13890 13880 13890 13880 55
597 20250429 092500 74933710 13880 13880 13880 13880 15
598 20250429 092400 74725510 13880 13880 13880 13880 1
599 20250429 092300 74711630 13890 13890 13890 13890 11
600 20250429 092200 74558840 13930 13930 13930 13930 0
601 20250429 092100 74558840 13930 13910 13930 13900 66
602 20250429 092000 73640690 13940 13900 13940 13900 242
603 20250429 091900 70271330 13910 13800 13910 13800 55
604 20250429 091800 69511780 13780 13900 13900 13780 578
605 20250429 091700 61523210 13910 13910 13910 13910 7
606 20250429 091600 61425840 13920 13920 13920 13920 89
607 20250429 091500 60186960 13920 13920 13920 13920 0
608 20250429 091400 60186960 13920 13920 13920 13920 62
609 20250429 091300 59323920 13910 13940 13940 13910 37
610 20250429 091200 58808350 13940 13940 13940 13940 11
611 20250429 091100 58655010 13940 13970 13970 13940 56
612 20250429 091000 57873610 13970 13970 13970 13970 0
613 20250429 090900 57873610 13970 13970 13970 13970 5
614 20250429 090800 57803760 14010 14030 14030 14010 165
615 20250429 090700 55491990 14040 13980 14040 13980 589
616 20250429 090600 47235530 13900 13900 13910 13900 62
617 20250429 090500 46373360 13900 13990 14000 13900 69
618 20250429 090400 45409380 13990 13990 13990 13990 4
619 20250429 090300 45353420 13950 13950 13950 13950 20
620 20250429 090200 45074420 14010 14020 14020 14010 419
621 20250429 090100 39202980 14020 14000 14020 13910 1618
622 20250429 090000 16664120 14000 13800 14000 13800 1205