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

655
104460/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195300,425771290,14500,14500,14500,14500,788
20250429,195200,425771290,14500,14500,14500,14500,0
20250429,195100,425771290,14500,14500,14500,14500,0
20250429,195000,425771290,14500,14500,14500,14500,0
20250429,194900,425771290,14500,14500,14500,14500,0
20250429,194800,425771290,14500,14500,14500,14500,0
20250429,194700,425771290,14500,14500,14500,14500,0
20250429,194600,425771290,14500,14500,14500,14500,0
20250429,194500,425771290,14500,14500,14500,14500,0
20250429,194400,425771290,14500,14500,14500,14500,0
20250429,194300,425771290,14500,14500,14500,14500,0
20250429,194200,425771290,14500,14500,14500,14500,0
20250429,194100,425771290,14500,14500,14500,14500,0
20250429,194000,425771290,14500,14500,14500,14500,0
20250429,193900,425771290,14500,14500,14500,14500,0
20250429,193800,425771290,14500,14500,14500,14500,0
20250429,193700,425771290,14500,14500,14500,14500,0
20250429,193600,425771290,14500,14500,14500,14500,0
20250429,193500,425771290,14500,14500,14500,14500,0
20250429,193400,425771290,14500,14500,14500,14500,0
20250429,193300,425771290,14500,14500,14500,14500,0
20250429,193200,425771290,14500,14500,14500,14500,0
20250429,193100,425771290,14500,14500,14500,14500,0
20250429,193000,425771290,14500,14500,14500,14500,0
20250429,192900,425771290,14500,14500,14500,14500,0
20250429,192800,425771290,14500,14500,14500,14500,0
20250429,192700,425771290,14500,14500,14500,14500,0
20250429,192600,425771290,14500,14500,14500,14500,0
20250429,192500,425771290,14500,14500,14500,14500,0
20250429,192400,425771290,14500,14500,14500,14500,0
20250429,192300,425771290,14500,14500,14500,14500,788
20250429,192200,425771290,14500,14500,14500,14500,0
20250429,192100,425771290,14500,14500,14500,14500,0
20250429,192000,425771290,14500,14500,14500,14500,0
20250429,191900,425771290,14500,14500,14500,14500,0
20250429,191800,425771290,14500,14500,14500,14500,0
20250429,191700,425771290,14500,14500,14500,14500,0
20250429,191600,425771290,14500,14500,14500,14500,0
20250429,191500,425771290,14500,14500,14500,14500,0
20250429,191400,425771290,14500,14500,14500,14500,0
20250429,191300,425771290,14500,14500,14500,14500,0
20250429,191200,425771290,14500,14500,14500,14500,0
20250429,191100,425771290,14500,14500,14500,14500,0
20250429,191000,425771290,14500,14500,14500,14500,0
20250429,190900,425771290,14500,14500,14500,14500,0
20250429,190800,425771290,14500,14500,14500,14500,0
20250429,190700,425771290,14500,14500,14500,14500,0
20250429,190600,425771290,14500,14500,14500,14500,0
20250429,190500,425771290,14500,14500,14500,14500,0
20250429,190400,425771290,14500,14500,14500,14500,0
20250429,190300,425771290,14500,14500,14500,14500,0
20250429,190200,425771290,14500,14500,14500,14500,0
20250429,190100,425771290,14500,14500,14500,14500,0
20250429,190000,425771290,14500,14500,14500,14500,0
20250429,185900,425771290,14500,14500,14500,14500,0
20250429,185800,425771290,14500,14500,14500,14500,0
20250429,185700,425771290,14500,14500,14500,14500,0
20250429,185600,425771290,14500,14500,14500,14500,0
20250429,185500,425771290,14500,14500,14500,14500,0
20250429,185400,425771290,14500,14500,14500,14500,0
20250429,185300,425771290,14500,14500,14500,14500,788
20250429,185200,425771290,14500,14500,14500,14500,0
20250429,185100,425771290,14500,14500,14500,14500,0
20250429,185000,425771290,14500,14500,14500,14500,0
20250429,184900,425771290,14500,14500,14500,14500,0
20250429,184800,425771290,14500,14500,14500,14500,0
20250429,184700,425771290,14500,14500,14500,14500,0
20250429,184600,425771290,14500,14500,14500,14500,0
20250429,184500,425771290,14500,14500,14500,14500,0
20250429,184400,425771290,14500,14500,14500,14500,0
20250429,184300,425771290,14500,14500,14500,14500,0
20250429,184200,425771290,14500,14500,14500,14500,0
20250429,184100,425771290,14500,14500,14500,14500,0
20250429,184000,425771290,14500,14500,14500,14500,0
20250429,183900,425771290,14500,14500,14500,14500,0
20250429,183800,425771290,14500,14500,14500,14500,0
20250429,183700,425771290,14500,14500,14500,14500,0
20250429,183600,425771290,14500,14500,14500,14500,0
20250429,183500,425771290,14500,14500,14500,14500,0
20250429,183400,425771290,14500,14500,14500,14500,0
20250429,183300,425771290,14500,14500,14500,14500,0
20250429,183200,425771290,14500,14500,14500,14500,0
20250429,183100,425771290,14500,14500,14500,14500,0
20250429,183000,425771290,14500,14500,14500,14500,0
20250429,182900,425771290,14500,14500,14500,14500,0
20250429,182800,425771290,14500,14500,14500,14500,0
20250429,182700,425771290,14500,14500,14500,14500,0
20250429,182600,425771290,14500,14500,14500,14500,0
20250429,182500,425771290,14500,14500,14500,14500,0
20250429,182400,425771290,14500,14500,14500,14500,0
20250429,182300,425771290,14500,14500,14500,14500,788
20250429,182200,425771290,14500,14500,14500,14500,0
20250429,182100,425771290,14500,14500,14500,14500,0
20250429,182000,425771290,14500,14500,14500,14500,0
20250429,181900,425771290,14500,14500,14500,14500,0
20250429,181800,425771290,14500,14500,14500,14500,0
20250429,181700,425771290,14500,14500,14500,14500,0
20250429,181600,425771290,14500,14500,14500,14500,0
20250429,181500,425771290,14500,14500,14500,14500,0
20250429,181400,425771290,14500,14500,14500,14500,0
20250429,181300,425771290,14500,14500,14500,14500,0
20250429,181200,425771290,14500,14500,14500,14500,0
20250429,181100,425771290,14500,14500,14500,14500,0
20250429,181000,425771290,14500,14500,14500,14500,0
20250429,180900,425771290,14500,14500,14500,14500,0
20250429,180800,425771290,14500,14500,14500,14500,0
20250429,180700,425771290,14500,14500,14500,14500,0
20250429,180600,425771290,14500,14500,14500,14500,0
20250429,180500,425771290,14500,14500,14500,14500,0
20250429,180400,425771290,14500,14500,14500,14500,0
20250429,180300,425771290,14500,14500,14500,14500,0
20250429,180200,425771290,14500,14500,14500,14500,0
20250429,180100,425771290,14500,14500,14500,14500,0
20250429,180000,425771290,14500,14500,14500,14500,0
20250429,175900,425771290,14500,14500,14500,14500,0
20250429,175800,425771290,14500,14500,14500,14500,0
20250429,175700,425771290,14500,14500,14500,14500,0
20250429,175600,425771290,14500,14500,14500,14500,0
20250429,175500,425771290,14500,14500,14500,14500,0
20250429,175400,425771290,14500,14500,14500,14500,0
20250429,175300,425771290,14500,14500,14500,14500,788
20250429,175200,425771290,14500,14500,14500,14500,0
20250429,175100,425771290,14500,14500,14500,14500,0
20250429,175000,425771290,14500,14500,14500,14500,0
20250429,174900,425771290,14500,14500,14500,14500,0
20250429,174800,425771290,14500,14500,14500,14500,0
20250429,174700,425771290,14500,14500,14500,14500,0
20250429,174600,425771290,14500,14500,14500,14500,0
20250429,174500,425771290,14500,14500,14500,14500,0
20250429,174400,425771290,14500,14500,14500,14500,0
20250429,174300,425771290,14500,14500,14500,14500,0
20250429,174200,425771290,14500,14500,14500,14500,0
20250429,174100,425771290,14500,14500,14500,14500,0
20250429,174000,425771290,14500,14500,14500,14500,0
20250429,173900,425771290,14500,14500,14500,14500,0
20250429,173800,425771290,14500,14500,14500,14500,0
20250429,173700,425771290,14500,14500,14500,14500,0
20250429,173600,425771290,14500,14500,14500,14500,0
20250429,173500,425771290,14500,14500,14500,14500,0
20250429,173400,425771290,14500,14500,14500,14500,0
20250429,173300,425771290,14500,14500,14500,14500,0
20250429,173200,425771290,14500,14500,14500,14500,0
20250429,173100,425771290,14500,14500,14500,14500,0
20250429,173000,425771290,14500,14500,14500,14500,0
20250429,172900,425771290,14500,14500,14500,14500,0
20250429,172800,425771290,14500,14500,14500,14500,0
20250429,172700,425771290,14500,14500,14500,14500,0
20250429,172600,425771290,14500,14500,14500,14500,0
20250429,172500,425771290,14500,14500,14500,14500,0
20250429,172400,425771290,14500,14500,14500,14500,0
20250429,172300,425771290,14500,14500,14500,14500,788
20250429,172200,425771290,14500,14500,14500,14500,0
20250429,172100,425771290,14500,14500,14500,14500,0
20250429,172000,425771290,14500,14500,14500,14500,0
20250429,171900,425771290,14500,14500,14500,14500,0
20250429,171800,425771290,14500,14500,14500,14500,0
20250429,171700,425771290,14500,14500,14500,14500,0
20250429,171600,425771290,14500,14500,14500,14500,0
20250429,171500,425771290,14500,14500,14500,14500,0
20250429,171400,425771290,14500,14500,14500,14500,0
20250429,171300,425771290,14500,14500,14500,14500,0
20250429,171200,425771290,14500,14500,14500,14500,0
20250429,171100,425771290,14500,14500,14500,14500,0
20250429,171000,425771290,14500,14500,14500,14500,0
20250429,170900,425771290,14500,14500,14500,14500,0
20250429,170800,425771290,14500,14500,14500,14500,0
20250429,170700,425771290,14500,14500,14500,14500,0
20250429,170600,425771290,14500,14500,14500,14500,0
20250429,170500,425771290,14500,14500,14500,14500,0
20250429,170400,425771290,14500,14500,14500,14500,0
20250429,170300,425771290,14500,14500,14500,14500,0
20250429,170200,425771290,14500,14500,14500,14500,0
20250429,170100,425771290,14500,14500,14500,14500,0
20250429,170000,425771290,14500,14500,14500,14500,0
20250429,165900,425771290,14500,14500,14500,14500,0
20250429,165800,425771290,14500,14500,14500,14500,0
20250429,165700,425771290,14500,14500,14500,14500,0
20250429,165600,425771290,14500,14500,14500,14500,0
20250429,165500,425771290,14500,14500,14500,14500,0
20250429,165400,425771290,14500,14500,14500,14500,0
20250429,165300,425771290,14500,14500,14500,14500,788
20250429,165200,425771290,14500,14500,14500,14500,0
20250429,165100,425771290,14500,14500,14500,14500,0
20250429,165000,425771290,14500,14500,14500,14500,0
20250429,164900,425771290,14500,14500,14500,14500,0
20250429,164800,425771290,14500,14500,14500,14500,0
20250429,164700,425771290,14500,14500,14500,14500,0
20250429,164600,425771290,14500,14500,14500,14500,0
20250429,164500,425771290,14500,14500,14500,14500,0
20250429,164400,425771290,14500,14500,14500,14500,0
20250429,164300,425771290,14500,14500,14500,14500,0
20250429,164200,425771290,14500,14500,14500,14500,0
20250429,164100,425771290,14500,14500,14500,14500,0
20250429,164000,425771290,14500,14500,14500,14500,0
20250429,163900,425771290,14500,14500,14500,14500,0
20250429,163800,425771290,14500,14500,14500,14500,0
20250429,163700,425771290,14500,14500,14500,14500,0
20250429,163600,425771290,14500,14500,14500,14500,0
20250429,163500,425771290,14500,14500,14500,14500,0
20250429,163400,425771290,14500,14500,14500,14500,0
20250429,163300,425771290,14500,14500,14500,14500,0
20250429,163200,425771290,14500,14500,14500,14500,0
20250429,163100,425771290,14500,14500,14500,14500,0
20250429,163000,425771290,14500,14500,14500,14500,0
20250429,162900,425771290,14500,14500,14500,14500,0
20250429,162800,425771290,14500,14500,14500,14500,0
20250429,162700,425771290,14500,14500,14500,14500,0
20250429,162600,425771290,14500,14500,14500,14500,0
20250429,162500,425771290,14500,14500,14500,14500,0
20250429,162400,425771290,14500,14500,14500,14500,0
20250429,162300,425771290,14500,14500,14500,14500,788
20250429,162200,425771290,14500,14500,14500,14500,0
20250429,162100,425771290,14500,14500,14500,14500,0
20250429,162000,425771290,14500,14500,14500,14500,0
20250429,161900,425771290,14500,14500,14500,14500,0
20250429,161800,425771290,14500,14500,14500,14500,0
20250429,161700,425771290,14500,14500,14500,14500,0
20250429,161600,425771290,14500,14500,14500,14500,0
20250429,161500,425771290,14500,14500,14500,14500,0
20250429,161400,425771290,14500,14500,14500,14500,0
20250429,161300,425771290,14500,14500,14500,14500,0
20250429,161200,425771290,14500,14500,14500,14500,0
20250429,161100,425771290,14500,14500,14500,14500,0
20250429,161000,425771290,14500,14500,14500,14500,0
20250429,160900,425771290,14500,14500,14500,14500,0
20250429,160800,425771290,14500,14500,14500,14500,0
20250429,160700,425771290,14500,14500,14500,14500,0
20250429,160600,425771290,14500,14500,14500,14500,0
20250429,160500,425771290,14500,14500,14500,14500,0
20250429,160400,425771290,14500,14500,14500,14500,0
20250429,160300,425771290,14500,14500,14500,14500,0
20250429,160200,425771290,14500,14500,14500,14500,0
20250429,160100,425771290,14500,14500,14500,14500,0
20250429,160000,425771290,14500,14500,14500,14500,0
20250429,155900,425771290,14500,14500,14500,14500,0
20250429,155800,425771290,14500,14500,14500,14500,0
20250429,155700,425771290,14500,14500,14500,14500,0
20250429,155600,425771290,14500,14500,14500,14500,0
20250429,155500,425771290,14500,14500,14500,14500,0
20250429,155400,425771290,14500,14500,14500,14500,0
20250429,155300,425771290,14500,14500,14500,14500,788
20250429,155200,425771290,14500,14500,14500,14500,0
20250429,155100,425771290,14500,14500,14500,14500,0
20250429,155000,425771290,14500,14500,14500,14500,0
20250429,154900,425771290,14500,14500,14500,14500,0
20250429,154800,425771290,14500,14500,14500,14500,0
20250429,154700,425771290,14500,14500,14500,14500,0
20250429,154600,425771290,14500,14500,14500,14500,0
20250429,154500,425771290,14500,14500,14500,14500,0
20250429,154400,425771290,14500,14500,14500,14500,0
20250429,154300,425771290,14500,14500,14500,14500,0
20250429,154200,425771290,14500,14500,14500,14500,0
20250429,154100,425771290,14500,14500,14500,14500,0
20250429,154000,425771290,14500,14500,14500,14500,0
20250429,153900,425771290,14500,14500,14500,14500,0
20250429,153800,425771290,14500,14500,14500,14500,0
20250429,153700,425771290,14500,14500,14500,14500,0
20250429,153600,425771290,14500,14500,14500,14500,0
20250429,153500,425771290,14500,14500,14500,14500,0
20250429,153400,425771290,14500,14500,14500,14500,0
20250429,153300,425771290,14500,14500,14500,14500,0
20250429,153200,425771290,14500,14500,14500,14500,0
20250429,153100,425771290,14500,14500,14500,14500,0
20250429,153000,425771290,14500,14500,14500,14500,788
20250429,152900,414345290,14490,14490,14490,14490,0
20250429,152800,414345290,14490,14490,14490,14490,0
20250429,152700,414345290,14490,14490,14490,14490,0
20250429,152600,414345290,14490,14490,14490,14490,0
20250429,152500,414345290,14490,14490,14490,14490,0
20250429,152400,414345290,14490,14490,14490,14490,0
20250429,152300,414345290,14490,14490,14490,14490,0
20250429,152200,414345290,14490,14490,14490,14490,0
20250429,152100,414345290,14490,14490,14490,14490,0
20250429,152000,414345290,14490,14490,14490,14490,0
20250429,151900,414345290,14490,14500,14500,14490,32
20250429,151800,413881530,14490,14490,14490,14490,12
20250429,151700,413707650,14460,14460,14460,14460,362
20250429,151600,408473130,14460,14470,14470,14460,350
20250429,151500,403411910,14470,14480,14480,14470,253
20250429,151400,399750410,14490,14490,14490,14490,0
20250429,151300,399750410,14490,14500,14500,14490,400
20250429,151200,393952850,14510,14510,14510,14510,0
20250429,151100,393952850,14510,14510,14510,14510,0
20250429,151000,393952850,14510,14510,14510,14510,0
20250429,150900,393952850,14510,14510,14510,14510,0
20250429,150800,393952850,14510,14510,14510,14510,0
20250429,150700,393952850,14510,14530,14530,14510,307
20250429,150600,389495490,14530,14530,14530,14530,17
20250429,150500,389248480,14520,14520,14520,14520,0
20250429,150400,389248480,14520,14520,14520,14520,0
20250429,150300,389248480,14520,14520,14520,14520,0
20250429,150200,389248480,14520,14520,14520,14520,0
20250429,150100,389248480,14520,14550,14550,14520,140
20250429,150000,387211540,14550,14550,14550,14550,350
20250429,145900,382119040,14590,14590,14590,14590,4
20250429,145800,382060680,14600,14570,14600,14570,30
20250429,145700,381623380,14550,14550,14550,14550,0
20250429,145600,381623380,14550,14550,14550,14550,152
20250429,145500,379411780,14550,14550,14550,14550,887
20250429,145400,366505930,14550,14550,14550,14550,0
20250429,145300,366505930,14550,14550,14550,14550,139
20250429,145200,364483480,14550,14600,14600,14550,605
20250429,145100,355676850,14590,14590,14590,14590,3
20250429,145000,355633080,14570,14570,14570,14570,0
20250429,144900,355633080,14570,14570,14570,14570,0
20250429,144800,355633080,14570,14570,14570,14570,79
20250429,144700,354482050,14600,14600,14600,14600,26
20250429,144600,354102450,14600,14600,14600,14600,0
20250429,144500,354102450,14600,14600,14600,14600,65
20250429,144400,353153450,14600,14600,14600,14600,40
20250429,144300,352569450,14600,14600,14600,14600,61
20250429,144200,351678850,14600,14600,14600,14600,0
20250429,144100,351678850,14600,14600,14600,14600,30
20250429,144000,351240850,14610,14600,14610,14600,35
20250429,143900,350729760,14600,14590,14600,14590,72
20250429,143800,349678580,14590,14590,14590,14590,67
20250429,143700,348701050,14590,14590,14590,14590,59
20250429,143600,347840240,14590,14590,14590,14590,28
20250429,143500,347431720,14590,14590,14590,14590,20
20250429,143400,347139920,14590,14580,14590,14580,28
20250429,143300,346731660,14590,14590,14590,14590,44
20250429,143200,346089700,14590,14590,14590,14590,64
20250429,143100,345155940,14580,14580,14580,14580,0
20250429,143000,345155940,14580,14580,14580,14580,69
20250429,142900,344149920,14580,14580,14580,14580,1
20250429,142800,344135340,14570,14570,14570,14570,0
20250429,142700,344135340,14570,14570,14570,14570,54
20250429,142600,343348560,14570,14570,14570,14570,43
20250429,142500,342722050,14570,14560,14570,14560,62
20250429,142400,341818720,14570,14570,14570,14570,43
20250429,142300,341192210,14570,14570,14570,14570,82
20250429,142200,339997470,14580,14590,14590,14580,102
20250429,142100,338509690,14600,14600,14600,14600,5
20250429,142000,338436690,14600,14600,14610,14600,564
20250429,141900,330202260,14610,14610,14610,14610,1
20250429,141800,330187650,14610,14610,14610,14610,200
20250429,141700,327265650,14610,14610,14610,14610,13
20250429,141600,327075720,14610,14610,14610,14610,2
20250429,141500,327046500,14610,14620,14620,14610,173
20250429,141400,324517580,14620,14610,14620,14610,405
20250429,141300,318596690,14610,14610,14610,14610,127
20250429,141200,316741220,14600,14600,14600,14600,12
20250429,141100,316566020,14600,14600,14600,14600,63
20250429,141000,315646220,14600,14600,14620,14600,558
20250429,140900,307495000,14620,14620,14620,14620,52
20250429,140800,306734760,14610,14610,14610,14610,0
20250429,140700,306734760,14610,14610,14610,14610,65
20250429,140600,305785110,14610,14610,14610,14610,0
20250429,140500,305785110,14610,14610,14610,14610,292
20250429,140400,301518990,14610,14600,14610,14600,44
20250429,140300,300876340,14600,14590,14600,14590,91
20250429,140200,299548460,14570,14550,14570,14550,1145
20250429,140100,282866170,14550,14590,14590,14550,299
20250429,140000,278510700,14570,14570,14570,14570,0
20250429,135900,278510700,14570,14570,14570,14570,0
20250429,135800,278510700,14570,14570,14570,14570,0
20250429,135700,278510700,14570,14570,14570,14570,68
20250429,135600,277519940,14560,14560,14560,14560,106
20250429,135500,275976580,14550,14550,14550,14550,0
20250429,135400,275976580,14550,14550,14550,14550,8
20250429,135300,275860180,14560,14560,14560,14560,95
20250429,135200,274476980,14570,14570,14570,14570,11
20250429,135100,274316710,14600,14520,14600,14520,1532
20250429,135000,251966010,14500,14500,14500,14500,2
20250429,134900,251937010,14500,14510,14510,14500,81
20250429,134800,250761730,14510,14510,14510,14510,25
20250429,134700,250398980,14510,14510,14510,14510,0
20250429,134600,250398980,14510,14510,14510,14510,14
20250429,134500,250195840,14500,14500,14500,14500,0
20250429,134400,250195840,14500,14500,14500,14500,305
20250429,134300,245773340,14490,14490,14490,14490,4
20250429,134200,245715380,14490,14490,14490,14490,200
20250429,134100,242817380,14490,14490,14490,14490,15
20250429,134000,242600030,14480,14480,14480,14480,0
20250429,133900,242600030,14480,14480,14480,14480,38
20250429,133800,242049790,14470,14470,14470,14470,48
20250429,133700,241355230,14470,14470,14470,14470,1
20250429,133600,241340760,14460,14460,14460,14460,59
20250429,133500,240487620,14460,14460,14460,14460,46
20250429,133400,239822460,14460,14460,14460,14460,19
20250429,133300,239547720,14440,14440,14440,14440,0
20250429,133200,239547720,14440,14440,14440,14440,0
20250429,133100,239547720,14440,14440,14440,14440,6
20250429,133000,239461080,14440,14440,14440,14440,36
20250429,132900,238941240,14430,14430,14430,14430,30
20250429,132800,238508340,14420,14420,14420,14420,13
20250429,132700,238320880,14420,14370,14420,14370,1425
20250429,132600,217795430,14350,14350,14350,14350,0
20250429,132500,217795430,14350,14350,14350,14350,0
20250429,132400,217795430,14350,14350,14350,14350,350
20250429,132300,212772930,14380,14380,14380,14380,0
20250429,132200,212772930,14380,14360,14380,14360,177
20250429,132100,210230630,14355,14355,14355,14355,98
20250429,132000,208823840,14350,14350,14350,14350,0
20250429,131900,208823840,14350,14350,14350,14350,7
20250429,131800,208723390,14350,14350,14350,14350,3
20250429,131700,208680340,14350,14350,14350,14350,1
20250429,131600,208665990,14350,14350,14350,14350,0
20250429,131500,208665990,14350,14350,14350,14350,34
20250429,131400,208178090,14350,14350,14350,14350,54
20250429,131300,207403190,14350,14340,14350,14340,94
20250429,131200,206054860,14330,14330,14330,14330,0
20250429,131100,206054860,14330,14320,14330,14320,156
20250429,131000,203819840,14310,14310,14310,14310,0
20250429,130900,203819840,14310,14310,14310,14310,107
20250429,130800,202288670,14300,14300,14300,14300,14
20250429,130700,202088470,14300,14300,14300,14300,318
20250429,130600,197541070,14300,14300,14300,14300,0
20250429,130500,197541070,14300,14300,14300,14300,0
20250429,130400,197541070,14300,14300,14300,14300,0
20250429,130300,197541070,14300,14300,14300,14300,0
20250429,130200,197541070,14300,14290,14300,14290,31
20250429,130100,197097910,14290,14290,14290,14290,2514
20250429,130000,161172850,14290,14290,14290,14290,51
20250429,125900,160444060,14290,14280,14290,14280,3
20250429,125800,160401210,14260,14260,14260,14260,0
20250429,125700,160401210,14260,14290,14290,14260,121
20250429,125600,158675720,14280,14290,14290,14280,114
20250429,125500,157046670,14290,14300,14300,14290,86
20250429,125400,155817370,14290,14290,14290,14290,34
20250429,125300,155331510,14290,14290,14290,14290,0
20250429,125200,155331510,14290,14290,14290,14290,42
20250429,125100,154731330,14290,14280,14290,14280,62
20250429,125000,153845360,14260,14260,14260,14260,0
20250429,124900,153845360,14260,14260,14260,14260,0
20250429,124800,153845360,14260,14260,14260,14260,0
20250429,124700,153845360,14260,14260,14260,14260,0
20250429,124600,153845360,14260,14260,14260,14260,0
20250429,124500,153845360,14260,14260,14260,14260,249
20250429,124400,150294620,14250,14250,14250,14250,39
20250429,124300,149738870,14250,14250,14250,14250,83
20250429,124200,148556120,14250,14250,14250,14250,148
20250429,124100,146447120,14250,14250,14250,14250,114
20250429,124000,144822620,14250,14250,14250,14250,0
20250429,123900,144822620,14250,14250,14250,14250,140
20250429,123800,142827620,14250,14250,14250,14250,9
20250429,123700,142699370,14240,14240,14240,14230,53
20250429,123600,141944950,14240,14250,14250,14240,57
20250429,123500,141133230,14240,14250,14250,14240,47
20250429,123400,140463680,14250,14250,14250,14240,159
20250429,123300,138198330,14250,14250,14250,14240,179
20250429,123200,135647940,14250,14250,14250,14250,54
20250429,123100,134878440,14250,14260,14260,14240,2965
20250429,123000,92634640,14270,14280,14280,14270,201
20250429,122900,89765690,14290,14310,14310,14290,206
20250429,122800,86821260,14320,14320,14320,14320,0
20250429,122700,86821260,14320,14320,14320,14310,46
20250429,122600,86162730,14330,14330,14330,14330,5
20250429,122500,86091080,14330,14330,14330,14330,3
20250429,122400,86048090,14340,14340,14340,14330,71
20250429,122300,85030290,14340,14340,14340,14340,0
20250429,122200,85030290,14340,14340,14340,14340,0
20250429,122100,85030290,14340,14350,14350,14340,59
20250429,122000,84183900,14360,14360,14360,14360,1
20250429,121900,84169540,14350,14350,14350,14350,0
20250429,121800,84169540,14350,14350,14350,14350,0
20250429,121700,84169540,14350,14350,14350,14350,0
20250429,121600,84169540,14350,14360,14360,14350,9
20250429,121500,84040380,14360,14360,14360,14360,0
20250429,121400,84040380,14360,14360,14360,14360,0
20250429,121300,84040380,14360,14360,14360,14360,0
20250429,121200,84040380,14360,14360,14360,14360,0
20250429,121100,84040380,14360,14360,14360,14360,0
20250429,121000,84040380,14360,14360,14360,14360,0
20250429,120900,84040380,14360,14360,14360,14360,10
20250429,120800,83896780,14360,14360,14360,14360,5
20250429,120700,83824980,14350,14360,14360,14340,124
20250429,120600,82045460,14370,14370,14370,14370,0
20250429,120500,82045460,14370,14370,14370,14370,0
20250429,120400,82045460,14370,14370,14370,14370,0
20250429,120300,82045460,14370,14370,14370,14370,0
20250429,120200,82045460,14370,14370,14370,14370,0
20250429,120100,82045460,14370,14370,14370,14370,0
20250429,120000,82045460,14370,14370,14370,14370,3
20250429,115900,82002350,14370,14370,14370,14370,2
20250429,115800,81973610,14370,14380,14380,14360,61
20250429,115700,81097610,14370,14370,14370,14370,12
20250429,115600,80925170,14380,14380,14380,14380,0
20250429,115500,80925170,14380,14380,14380,14380,0
20250429,115400,80925170,14380,14380,14380,14380,0
20250429,115300,80925170,14380,14380,14380,14380,0
20250429,115200,80925170,14380,14380,14380,14380,3
20250429,115100,80882030,14370,14370,14370,14370,33
20250429,115000,80407820,14380,14380,14380,14380,3
20250429,114900,80364680,14380,14380,14380,14380,0
20250429,114800,80364680,14380,14380,14380,14380,0
20250429,114700,80364680,14380,14380,14380,14380,192
20250429,114600,77603720,14380,14380,14380,14380,0
20250429,114500,77603720,14380,14380,14380,14380,76
20250429,114400,76510840,14380,14380,14380,14380,0
20250429,114300,76510840,14380,14380,14380,14380,0
20250429,114200,76510840,14380,14380,14380,14380,0
20250429,114100,76510840,14380,14380,14380,14380,0
20250429,114000,76510840,14380,14380,14380,14370,19
20250429,113900,76237760,14370,14370,14370,14370,0
20250429,113800,76237760,14370,14370,14370,14370,0
20250429,113700,76237760,14370,14370,14370,14370,0
20250429,113600,76237760,14370,14370,14370,14370,15
20250429,113500,76022210,14370,14370,14370,14370,32
20250429,113400,75562370,14380,14380,14380,14380,10
20250429,113300,75418570,14380,14370,14380,14370,11
20250429,113200,75260480,14370,14370,14370,14370,5
20250429,113100,75188630,14370,14370,14370,14370,81
20250429,113000,74024660,14380,14380,14380,14380,3
20250429,112900,73981520,14380,14380,14380,14380,0
20250429,112800,73981520,14380,14380,14380,14380,1
20250429,112700,73967140,14370,14370,14370,14370,0
20250429,112600,73967140,14370,14370,14370,14370,0
20250429,112500,73967140,14370,14370,14370,14370,103
20250429,112400,72487030,14370,14370,14370,14370,9
20250429,112300,72357700,14370,14370,14370,14370,2
20250429,112200,72328960,14370,14370,14370,14370,21
20250429,112100,72027190,14380,14380,14380,14380,0
20250429,112000,72027190,14380,14380,14380,14380,3
20250429,111900,71984050,14380,14380,14380,14380,0
20250429,111800,71984050,14380,14380,14380,14380,0
20250429,111700,71984050,14380,14380,14380,14380,1
20250429,111600,71969670,14350,14350,14350,14350,0
20250429,111500,71969670,14350,14350,14350,14350,200
20250429,111400,69099670,14350,14350,14350,14350,0
20250429,111300,69099670,14350,14350,14350,14350,5
20250429,111200,69027920,14350,14380,14380,14330,2221
20250429,111100,37156980,14390,14390,14390,14390,0
20250429,111000,37156980,14390,14390,14390,14390,4
20250429,110900,37099420,14390,14390,14390,14390,2
20250429,110800,37070640,14380,14390,14390,14380,18
20250429,110700,36811780,14390,14390,14390,14390,1
20250429,110600,36797390,14380,14380,14380,14380,90
20250429,110500,35503190,14380,14380,14380,14380,0
20250429,110400,35503190,14380,14380,14380,14380,15
20250429,110300,35287490,14380,14380,14380,14380,0
20250429,110200,35287490,14380,14380,14380,14380,0
20250429,110100,35287490,14380,14380,14380,14380,14
20250429,110000,35086170,14380,14380,14380,14380,4
20250429,105900,35028650,14380,14380,14380,14380,15
20250429,105800,34812950,14380,14380,14380,14380,0
20250429,105700,34812950,14380,14380,14380,14380,10
20250429,105600,34669150,14380,14380,14380,14380,1
20250429,105500,34654770,14380,14380,14380,14380,0
20250429,105400,34654770,14380,14380,14380,14380,0
20250429,105300,34654770,14380,14380,14380,14380,0
20250429,105200,34654770,14380,14380,14380,14380,0
20250429,105100,34654770,14380,14380,14380,14380,0
20250429,105000,34654770,14380,14380,14380,14380,4
20250429,104900,34597250,14380,14380,14380,14380,9
20250429,104800,34467830,14350,14350,14350,14350,0
20250429,104700,34467830,14350,14380,14380,14350,124
20250429,104600,32687030,14390,14390,14390,14390,0
20250429,104500,32687030,14390,14390,14390,14390,4
20250429,104400,32629470,14390,14390,14390,14390,0
20250429,104300,32629470,14390,14390,14390,14390,10
20250429,104200,32485570,14390,14390,14390,14390,0
20250429,104100,32485570,14390,14390,14390,14380,77
20250429,104000,31377630,14400,14400,14400,14400,4
20250429,103900,31320030,14400,14400,14400,14400,0
20250429,103800,31320030,14400,14400,14400,14400,4
20250429,103700,31262430,14400,14400,14400,14400,0
20250429,103600,31262430,14400,14400,14400,14400,0
20250429,103500,31262430,14400,14400,14400,14400,5
20250429,103400,31190430,14400,14400,14400,14400,0
20250429,103300,31190430,14400,14400,14400,14400,0
20250429,103200,31190430,14400,14400,14400,14400,0
20250429,103100,31190430,14400,14400,14400,14400,10
20250429,103000,31046430,14400,14400,14400,14400,3
20250429,102900,31003230,14400,14400,14400,14400,1
20250429,102800,30988830,14400,14400,14400,14400,10
20250429,102700,30844830,14400,14400,14400,14400,0
20250429,102600,30844830,14400,14400,14400,14400,6
20250429,102500,30758430,14400,14400,14400,14400,13
20250429,102400,30571230,14400,14400,14400,14400,8
20250429,102300,30456030,14400,14400,14400,14400,0
20250429,102200,30456030,14400,14400,14400,14400,1
20250429,102100,30441630,14390,14390,14390,14390,0
20250429,102000,30441630,14390,14400,14400,14390,5
20250429,101900,30369650,14390,14450,14460,14390,181
20250429,101800,27759620,14450,14420,14450,14420,3
20250429,101700,27716310,14440,14440,14440,14440,0
20250429,101600,27716310,14440,14440,14440,14440,0
20250429,101500,27716310,14440,14440,14440,14440,1
20250429,101400,27701870,14440,14430,14440,14430,30
20250429,101300,27268710,14420,14400,14420,14400,21
20250429,101200,26966290,14380,14380,14380,14380,10
20250429,101100,26822490,14370,14370,14370,14370,0
20250429,101000,26822490,14370,14370,14370,14370,0
20250429,100900,26822490,14370,14370,14370,14370,6
20250429,100800,26736270,14370,14370,14370,14370,5
20250429,100700,26664420,14360,14350,14360,14350,57
20250429,100600,25846270,14350,14350,14350,14350,0
20250429,100500,25846270,14350,14350,14350,14350,0
20250429,100400,25846270,14350,14350,14350,14350,0
20250429,100300,25846270,14350,14340,14350,14340,300
20250429,100200,21543300,14340,14340,14340,14340,2
20250429,100100,21514620,14340,14340,14340,14340,0
20250429,100000,21514620,14340,14340,14340,14340,1
20250429,095900,21500280,14320,14320,14320,14320,1
20250429,095800,21485960,14340,14340,14340,14340,0
20250429,095700,21485960,14340,14340,14340,14340,0
20250429,095600,21485960,14340,14340,14340,14340,0
20250429,095500,21485960,14340,14340,14340,14340,0
20250429,095400,21485960,14340,14340,14340,14340,0
20250429,095300,21485960,14340,14340,14340,14340,9
20250429,095200,21356900,14350,14340,14350,14340,14
20250429,095100,21156090,14350,14350,14350,14350,0
20250429,095000,21156090,14350,14350,14350,14350,35
20250429,094900,20653840,14350,14350,14350,14350,0
20250429,094800,20653840,14350,14350,14350,14350,0
20250429,094700,20653840,14350,14350,14350,14350,0
20250429,094600,20653840,14350,14340,14360,14340,71
20250429,094500,19634720,14350,14350,14350,14350,0
20250429,094400,19634720,14350,14350,14350,14350,101
20250429,094300,18185370,14350,14350,14350,14350,1
20250429,094200,18171020,14310,14310,14310,14310,0
20250429,094100,18171020,14310,14310,14310,14310,0
20250429,094000,18171020,14310,14310,14310,14310,0
20250429,093900,18171020,14310,14310,14310,14310,187
20250429,093800,15495050,14350,14350,14350,14350,1
20250429,093700,15480700,14320,14320,14320,14320,0
20250429,093600,15480700,14320,14320,14320,14320,0
20250429,093500,15480700,14320,14320,14320,14320,3
20250429,093400,15437740,14320,14320,14320,14320,20
20250429,093300,15151340,14350,14350,14350,14350,4
20250429,093200,15093940,14320,14320,14320,14320,0
20250429,093100,15093940,14320,14300,14320,14300,199
20250429,093000,12247300,14290,14290,14290,14290,100
20250429,092900,10818300,14300,14300,14300,14300,0
20250429,092800,10818300,14300,14300,14300,14300,2
20250429,092700,10789700,14290,14290,14290,14290,0
20250429,092600,10789700,14290,14300,14300,14290,11
20250429,092500,10632460,14300,14300,14300,14300,1
20250429,092400,10618160,14290,14290,14290,14290,7
20250429,092300,10518130,14300,14300,14300,14300,11
20250429,092200,10360830,14300,14300,14300,14300,3
20250429,092100,10317930,14300,14290,14300,14290,5
20250429,092000,10246470,14270,14270,14270,14270,27
20250429,091900,9861180,14270,14250,14270,14250,79
20250429,091800,8734990,14250,14250,14250,14250,6
20250429,091700,8649490,14250,14250,14250,14250,1
20250429,091600,8635240,14240,14250,14250,14220,118
20250429,091500,6954960,14250,14250,14250,14250,8
20250429,091400,6840960,14240,14250,14250,14230,151
20250429,091300,4692000,14270,14290,14290,14270,69
20250429,091200,3707130,14290,14320,14320,14290,26
20250429,091100,3335010,14360,14360,14360,14360,0
20250429,091000,3335010,14360,14360,14360,14360,0
20250429,090900,3335010,14360,14360,14360,14360,0
20250429,090800,3335010,14360,14360,14360,14360,0
20250429,090700,3335010,14360,14360,14360,14360,0
20250429,090600,3335010,14360,14360,14360,14360,0
20250429,090500,3335010,14360,14360,14360,14360,0
20250429,090400,3335010,14360,14360,14360,14360,140
20250429,090300,1324610,14360,14400,14400,14360,11
20250429,090200,1166530,14400,14400,14400,14400,68
20250429,090100,187330,14410,14410,14410,14410,0
20250429,090000,187330,14410,14410,14410,14410,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195300 425771290 14500 14500 14500 14500 788
3 20250429 195200 425771290 14500 14500 14500 14500 0
4 20250429 195100 425771290 14500 14500 14500 14500 0
5 20250429 195000 425771290 14500 14500 14500 14500 0
6 20250429 194900 425771290 14500 14500 14500 14500 0
7 20250429 194800 425771290 14500 14500 14500 14500 0
8 20250429 194700 425771290 14500 14500 14500 14500 0
9 20250429 194600 425771290 14500 14500 14500 14500 0
10 20250429 194500 425771290 14500 14500 14500 14500 0
11 20250429 194400 425771290 14500 14500 14500 14500 0
12 20250429 194300 425771290 14500 14500 14500 14500 0
13 20250429 194200 425771290 14500 14500 14500 14500 0
14 20250429 194100 425771290 14500 14500 14500 14500 0
15 20250429 194000 425771290 14500 14500 14500 14500 0
16 20250429 193900 425771290 14500 14500 14500 14500 0
17 20250429 193800 425771290 14500 14500 14500 14500 0
18 20250429 193700 425771290 14500 14500 14500 14500 0
19 20250429 193600 425771290 14500 14500 14500 14500 0
20 20250429 193500 425771290 14500 14500 14500 14500 0
21 20250429 193400 425771290 14500 14500 14500 14500 0
22 20250429 193300 425771290 14500 14500 14500 14500 0
23 20250429 193200 425771290 14500 14500 14500 14500 0
24 20250429 193100 425771290 14500 14500 14500 14500 0
25 20250429 193000 425771290 14500 14500 14500 14500 0
26 20250429 192900 425771290 14500 14500 14500 14500 0
27 20250429 192800 425771290 14500 14500 14500 14500 0
28 20250429 192700 425771290 14500 14500 14500 14500 0
29 20250429 192600 425771290 14500 14500 14500 14500 0
30 20250429 192500 425771290 14500 14500 14500 14500 0
31 20250429 192400 425771290 14500 14500 14500 14500 0
32 20250429 192300 425771290 14500 14500 14500 14500 788
33 20250429 192200 425771290 14500 14500 14500 14500 0
34 20250429 192100 425771290 14500 14500 14500 14500 0
35 20250429 192000 425771290 14500 14500 14500 14500 0
36 20250429 191900 425771290 14500 14500 14500 14500 0
37 20250429 191800 425771290 14500 14500 14500 14500 0
38 20250429 191700 425771290 14500 14500 14500 14500 0
39 20250429 191600 425771290 14500 14500 14500 14500 0
40 20250429 191500 425771290 14500 14500 14500 14500 0
41 20250429 191400 425771290 14500 14500 14500 14500 0
42 20250429 191300 425771290 14500 14500 14500 14500 0
43 20250429 191200 425771290 14500 14500 14500 14500 0
44 20250429 191100 425771290 14500 14500 14500 14500 0
45 20250429 191000 425771290 14500 14500 14500 14500 0
46 20250429 190900 425771290 14500 14500 14500 14500 0
47 20250429 190800 425771290 14500 14500 14500 14500 0
48 20250429 190700 425771290 14500 14500 14500 14500 0
49 20250429 190600 425771290 14500 14500 14500 14500 0
50 20250429 190500 425771290 14500 14500 14500 14500 0
51 20250429 190400 425771290 14500 14500 14500 14500 0
52 20250429 190300 425771290 14500 14500 14500 14500 0
53 20250429 190200 425771290 14500 14500 14500 14500 0
54 20250429 190100 425771290 14500 14500 14500 14500 0
55 20250429 190000 425771290 14500 14500 14500 14500 0
56 20250429 185900 425771290 14500 14500 14500 14500 0
57 20250429 185800 425771290 14500 14500 14500 14500 0
58 20250429 185700 425771290 14500 14500 14500 14500 0
59 20250429 185600 425771290 14500 14500 14500 14500 0
60 20250429 185500 425771290 14500 14500 14500 14500 0
61 20250429 185400 425771290 14500 14500 14500 14500 0
62 20250429 185300 425771290 14500 14500 14500 14500 788
63 20250429 185200 425771290 14500 14500 14500 14500 0
64 20250429 185100 425771290 14500 14500 14500 14500 0
65 20250429 185000 425771290 14500 14500 14500 14500 0
66 20250429 184900 425771290 14500 14500 14500 14500 0
67 20250429 184800 425771290 14500 14500 14500 14500 0
68 20250429 184700 425771290 14500 14500 14500 14500 0
69 20250429 184600 425771290 14500 14500 14500 14500 0
70 20250429 184500 425771290 14500 14500 14500 14500 0
71 20250429 184400 425771290 14500 14500 14500 14500 0
72 20250429 184300 425771290 14500 14500 14500 14500 0
73 20250429 184200 425771290 14500 14500 14500 14500 0
74 20250429 184100 425771290 14500 14500 14500 14500 0
75 20250429 184000 425771290 14500 14500 14500 14500 0
76 20250429 183900 425771290 14500 14500 14500 14500 0
77 20250429 183800 425771290 14500 14500 14500 14500 0
78 20250429 183700 425771290 14500 14500 14500 14500 0
79 20250429 183600 425771290 14500 14500 14500 14500 0
80 20250429 183500 425771290 14500 14500 14500 14500 0
81 20250429 183400 425771290 14500 14500 14500 14500 0
82 20250429 183300 425771290 14500 14500 14500 14500 0
83 20250429 183200 425771290 14500 14500 14500 14500 0
84 20250429 183100 425771290 14500 14500 14500 14500 0
85 20250429 183000 425771290 14500 14500 14500 14500 0
86 20250429 182900 425771290 14500 14500 14500 14500 0
87 20250429 182800 425771290 14500 14500 14500 14500 0
88 20250429 182700 425771290 14500 14500 14500 14500 0
89 20250429 182600 425771290 14500 14500 14500 14500 0
90 20250429 182500 425771290 14500 14500 14500 14500 0
91 20250429 182400 425771290 14500 14500 14500 14500 0
92 20250429 182300 425771290 14500 14500 14500 14500 788
93 20250429 182200 425771290 14500 14500 14500 14500 0
94 20250429 182100 425771290 14500 14500 14500 14500 0
95 20250429 182000 425771290 14500 14500 14500 14500 0
96 20250429 181900 425771290 14500 14500 14500 14500 0
97 20250429 181800 425771290 14500 14500 14500 14500 0
98 20250429 181700 425771290 14500 14500 14500 14500 0
99 20250429 181600 425771290 14500 14500 14500 14500 0
100 20250429 181500 425771290 14500 14500 14500 14500 0
101 20250429 181400 425771290 14500 14500 14500 14500 0
102 20250429 181300 425771290 14500 14500 14500 14500 0
103 20250429 181200 425771290 14500 14500 14500 14500 0
104 20250429 181100 425771290 14500 14500 14500 14500 0
105 20250429 181000 425771290 14500 14500 14500 14500 0
106 20250429 180900 425771290 14500 14500 14500 14500 0
107 20250429 180800 425771290 14500 14500 14500 14500 0
108 20250429 180700 425771290 14500 14500 14500 14500 0
109 20250429 180600 425771290 14500 14500 14500 14500 0
110 20250429 180500 425771290 14500 14500 14500 14500 0
111 20250429 180400 425771290 14500 14500 14500 14500 0
112 20250429 180300 425771290 14500 14500 14500 14500 0
113 20250429 180200 425771290 14500 14500 14500 14500 0
114 20250429 180100 425771290 14500 14500 14500 14500 0
115 20250429 180000 425771290 14500 14500 14500 14500 0
116 20250429 175900 425771290 14500 14500 14500 14500 0
117 20250429 175800 425771290 14500 14500 14500 14500 0
118 20250429 175700 425771290 14500 14500 14500 14500 0
119 20250429 175600 425771290 14500 14500 14500 14500 0
120 20250429 175500 425771290 14500 14500 14500 14500 0
121 20250429 175400 425771290 14500 14500 14500 14500 0
122 20250429 175300 425771290 14500 14500 14500 14500 788
123 20250429 175200 425771290 14500 14500 14500 14500 0
124 20250429 175100 425771290 14500 14500 14500 14500 0
125 20250429 175000 425771290 14500 14500 14500 14500 0
126 20250429 174900 425771290 14500 14500 14500 14500 0
127 20250429 174800 425771290 14500 14500 14500 14500 0
128 20250429 174700 425771290 14500 14500 14500 14500 0
129 20250429 174600 425771290 14500 14500 14500 14500 0
130 20250429 174500 425771290 14500 14500 14500 14500 0
131 20250429 174400 425771290 14500 14500 14500 14500 0
132 20250429 174300 425771290 14500 14500 14500 14500 0
133 20250429 174200 425771290 14500 14500 14500 14500 0
134 20250429 174100 425771290 14500 14500 14500 14500 0
135 20250429 174000 425771290 14500 14500 14500 14500 0
136 20250429 173900 425771290 14500 14500 14500 14500 0
137 20250429 173800 425771290 14500 14500 14500 14500 0
138 20250429 173700 425771290 14500 14500 14500 14500 0
139 20250429 173600 425771290 14500 14500 14500 14500 0
140 20250429 173500 425771290 14500 14500 14500 14500 0
141 20250429 173400 425771290 14500 14500 14500 14500 0
142 20250429 173300 425771290 14500 14500 14500 14500 0
143 20250429 173200 425771290 14500 14500 14500 14500 0
144 20250429 173100 425771290 14500 14500 14500 14500 0
145 20250429 173000 425771290 14500 14500 14500 14500 0
146 20250429 172900 425771290 14500 14500 14500 14500 0
147 20250429 172800 425771290 14500 14500 14500 14500 0
148 20250429 172700 425771290 14500 14500 14500 14500 0
149 20250429 172600 425771290 14500 14500 14500 14500 0
150 20250429 172500 425771290 14500 14500 14500 14500 0
151 20250429 172400 425771290 14500 14500 14500 14500 0
152 20250429 172300 425771290 14500 14500 14500 14500 788
153 20250429 172200 425771290 14500 14500 14500 14500 0
154 20250429 172100 425771290 14500 14500 14500 14500 0
155 20250429 172000 425771290 14500 14500 14500 14500 0
156 20250429 171900 425771290 14500 14500 14500 14500 0
157 20250429 171800 425771290 14500 14500 14500 14500 0
158 20250429 171700 425771290 14500 14500 14500 14500 0
159 20250429 171600 425771290 14500 14500 14500 14500 0
160 20250429 171500 425771290 14500 14500 14500 14500 0
161 20250429 171400 425771290 14500 14500 14500 14500 0
162 20250429 171300 425771290 14500 14500 14500 14500 0
163 20250429 171200 425771290 14500 14500 14500 14500 0
164 20250429 171100 425771290 14500 14500 14500 14500 0
165 20250429 171000 425771290 14500 14500 14500 14500 0
166 20250429 170900 425771290 14500 14500 14500 14500 0
167 20250429 170800 425771290 14500 14500 14500 14500 0
168 20250429 170700 425771290 14500 14500 14500 14500 0
169 20250429 170600 425771290 14500 14500 14500 14500 0
170 20250429 170500 425771290 14500 14500 14500 14500 0
171 20250429 170400 425771290 14500 14500 14500 14500 0
172 20250429 170300 425771290 14500 14500 14500 14500 0
173 20250429 170200 425771290 14500 14500 14500 14500 0
174 20250429 170100 425771290 14500 14500 14500 14500 0
175 20250429 170000 425771290 14500 14500 14500 14500 0
176 20250429 165900 425771290 14500 14500 14500 14500 0
177 20250429 165800 425771290 14500 14500 14500 14500 0
178 20250429 165700 425771290 14500 14500 14500 14500 0
179 20250429 165600 425771290 14500 14500 14500 14500 0
180 20250429 165500 425771290 14500 14500 14500 14500 0
181 20250429 165400 425771290 14500 14500 14500 14500 0
182 20250429 165300 425771290 14500 14500 14500 14500 788
183 20250429 165200 425771290 14500 14500 14500 14500 0
184 20250429 165100 425771290 14500 14500 14500 14500 0
185 20250429 165000 425771290 14500 14500 14500 14500 0
186 20250429 164900 425771290 14500 14500 14500 14500 0
187 20250429 164800 425771290 14500 14500 14500 14500 0
188 20250429 164700 425771290 14500 14500 14500 14500 0
189 20250429 164600 425771290 14500 14500 14500 14500 0
190 20250429 164500 425771290 14500 14500 14500 14500 0
191 20250429 164400 425771290 14500 14500 14500 14500 0
192 20250429 164300 425771290 14500 14500 14500 14500 0
193 20250429 164200 425771290 14500 14500 14500 14500 0
194 20250429 164100 425771290 14500 14500 14500 14500 0
195 20250429 164000 425771290 14500 14500 14500 14500 0
196 20250429 163900 425771290 14500 14500 14500 14500 0
197 20250429 163800 425771290 14500 14500 14500 14500 0
198 20250429 163700 425771290 14500 14500 14500 14500 0
199 20250429 163600 425771290 14500 14500 14500 14500 0
200 20250429 163500 425771290 14500 14500 14500 14500 0
201 20250429 163400 425771290 14500 14500 14500 14500 0
202 20250429 163300 425771290 14500 14500 14500 14500 0
203 20250429 163200 425771290 14500 14500 14500 14500 0
204 20250429 163100 425771290 14500 14500 14500 14500 0
205 20250429 163000 425771290 14500 14500 14500 14500 0
206 20250429 162900 425771290 14500 14500 14500 14500 0
207 20250429 162800 425771290 14500 14500 14500 14500 0
208 20250429 162700 425771290 14500 14500 14500 14500 0
209 20250429 162600 425771290 14500 14500 14500 14500 0
210 20250429 162500 425771290 14500 14500 14500 14500 0
211 20250429 162400 425771290 14500 14500 14500 14500 0
212 20250429 162300 425771290 14500 14500 14500 14500 788
213 20250429 162200 425771290 14500 14500 14500 14500 0
214 20250429 162100 425771290 14500 14500 14500 14500 0
215 20250429 162000 425771290 14500 14500 14500 14500 0
216 20250429 161900 425771290 14500 14500 14500 14500 0
217 20250429 161800 425771290 14500 14500 14500 14500 0
218 20250429 161700 425771290 14500 14500 14500 14500 0
219 20250429 161600 425771290 14500 14500 14500 14500 0
220 20250429 161500 425771290 14500 14500 14500 14500 0
221 20250429 161400 425771290 14500 14500 14500 14500 0
222 20250429 161300 425771290 14500 14500 14500 14500 0
223 20250429 161200 425771290 14500 14500 14500 14500 0
224 20250429 161100 425771290 14500 14500 14500 14500 0
225 20250429 161000 425771290 14500 14500 14500 14500 0
226 20250429 160900 425771290 14500 14500 14500 14500 0
227 20250429 160800 425771290 14500 14500 14500 14500 0
228 20250429 160700 425771290 14500 14500 14500 14500 0
229 20250429 160600 425771290 14500 14500 14500 14500 0
230 20250429 160500 425771290 14500 14500 14500 14500 0
231 20250429 160400 425771290 14500 14500 14500 14500 0
232 20250429 160300 425771290 14500 14500 14500 14500 0
233 20250429 160200 425771290 14500 14500 14500 14500 0
234 20250429 160100 425771290 14500 14500 14500 14500 0
235 20250429 160000 425771290 14500 14500 14500 14500 0
236 20250429 155900 425771290 14500 14500 14500 14500 0
237 20250429 155800 425771290 14500 14500 14500 14500 0
238 20250429 155700 425771290 14500 14500 14500 14500 0
239 20250429 155600 425771290 14500 14500 14500 14500 0
240 20250429 155500 425771290 14500 14500 14500 14500 0
241 20250429 155400 425771290 14500 14500 14500 14500 0
242 20250429 155300 425771290 14500 14500 14500 14500 788
243 20250429 155200 425771290 14500 14500 14500 14500 0
244 20250429 155100 425771290 14500 14500 14500 14500 0
245 20250429 155000 425771290 14500 14500 14500 14500 0
246 20250429 154900 425771290 14500 14500 14500 14500 0
247 20250429 154800 425771290 14500 14500 14500 14500 0
248 20250429 154700 425771290 14500 14500 14500 14500 0
249 20250429 154600 425771290 14500 14500 14500 14500 0
250 20250429 154500 425771290 14500 14500 14500 14500 0
251 20250429 154400 425771290 14500 14500 14500 14500 0
252 20250429 154300 425771290 14500 14500 14500 14500 0
253 20250429 154200 425771290 14500 14500 14500 14500 0
254 20250429 154100 425771290 14500 14500 14500 14500 0
255 20250429 154000 425771290 14500 14500 14500 14500 0
256 20250429 153900 425771290 14500 14500 14500 14500 0
257 20250429 153800 425771290 14500 14500 14500 14500 0
258 20250429 153700 425771290 14500 14500 14500 14500 0
259 20250429 153600 425771290 14500 14500 14500 14500 0
260 20250429 153500 425771290 14500 14500 14500 14500 0
261 20250429 153400 425771290 14500 14500 14500 14500 0
262 20250429 153300 425771290 14500 14500 14500 14500 0
263 20250429 153200 425771290 14500 14500 14500 14500 0
264 20250429 153100 425771290 14500 14500 14500 14500 0
265 20250429 153000 425771290 14500 14500 14500 14500 788
266 20250429 152900 414345290 14490 14490 14490 14490 0
267 20250429 152800 414345290 14490 14490 14490 14490 0
268 20250429 152700 414345290 14490 14490 14490 14490 0
269 20250429 152600 414345290 14490 14490 14490 14490 0
270 20250429 152500 414345290 14490 14490 14490 14490 0
271 20250429 152400 414345290 14490 14490 14490 14490 0
272 20250429 152300 414345290 14490 14490 14490 14490 0
273 20250429 152200 414345290 14490 14490 14490 14490 0
274 20250429 152100 414345290 14490 14490 14490 14490 0
275 20250429 152000 414345290 14490 14490 14490 14490 0
276 20250429 151900 414345290 14490 14500 14500 14490 32
277 20250429 151800 413881530 14490 14490 14490 14490 12
278 20250429 151700 413707650 14460 14460 14460 14460 362
279 20250429 151600 408473130 14460 14470 14470 14460 350
280 20250429 151500 403411910 14470 14480 14480 14470 253
281 20250429 151400 399750410 14490 14490 14490 14490 0
282 20250429 151300 399750410 14490 14500 14500 14490 400
283 20250429 151200 393952850 14510 14510 14510 14510 0
284 20250429 151100 393952850 14510 14510 14510 14510 0
285 20250429 151000 393952850 14510 14510 14510 14510 0
286 20250429 150900 393952850 14510 14510 14510 14510 0
287 20250429 150800 393952850 14510 14510 14510 14510 0
288 20250429 150700 393952850 14510 14530 14530 14510 307
289 20250429 150600 389495490 14530 14530 14530 14530 17
290 20250429 150500 389248480 14520 14520 14520 14520 0
291 20250429 150400 389248480 14520 14520 14520 14520 0
292 20250429 150300 389248480 14520 14520 14520 14520 0
293 20250429 150200 389248480 14520 14520 14520 14520 0
294 20250429 150100 389248480 14520 14550 14550 14520 140
295 20250429 150000 387211540 14550 14550 14550 14550 350
296 20250429 145900 382119040 14590 14590 14590 14590 4
297 20250429 145800 382060680 14600 14570 14600 14570 30
298 20250429 145700 381623380 14550 14550 14550 14550 0
299 20250429 145600 381623380 14550 14550 14550 14550 152
300 20250429 145500 379411780 14550 14550 14550 14550 887
301 20250429 145400 366505930 14550 14550 14550 14550 0
302 20250429 145300 366505930 14550 14550 14550 14550 139
303 20250429 145200 364483480 14550 14600 14600 14550 605
304 20250429 145100 355676850 14590 14590 14590 14590 3
305 20250429 145000 355633080 14570 14570 14570 14570 0
306 20250429 144900 355633080 14570 14570 14570 14570 0
307 20250429 144800 355633080 14570 14570 14570 14570 79
308 20250429 144700 354482050 14600 14600 14600 14600 26
309 20250429 144600 354102450 14600 14600 14600 14600 0
310 20250429 144500 354102450 14600 14600 14600 14600 65
311 20250429 144400 353153450 14600 14600 14600 14600 40
312 20250429 144300 352569450 14600 14600 14600 14600 61
313 20250429 144200 351678850 14600 14600 14600 14600 0
314 20250429 144100 351678850 14600 14600 14600 14600 30
315 20250429 144000 351240850 14610 14600 14610 14600 35
316 20250429 143900 350729760 14600 14590 14600 14590 72
317 20250429 143800 349678580 14590 14590 14590 14590 67
318 20250429 143700 348701050 14590 14590 14590 14590 59
319 20250429 143600 347840240 14590 14590 14590 14590 28
320 20250429 143500 347431720 14590 14590 14590 14590 20
321 20250429 143400 347139920 14590 14580 14590 14580 28
322 20250429 143300 346731660 14590 14590 14590 14590 44
323 20250429 143200 346089700 14590 14590 14590 14590 64
324 20250429 143100 345155940 14580 14580 14580 14580 0
325 20250429 143000 345155940 14580 14580 14580 14580 69
326 20250429 142900 344149920 14580 14580 14580 14580 1
327 20250429 142800 344135340 14570 14570 14570 14570 0
328 20250429 142700 344135340 14570 14570 14570 14570 54
329 20250429 142600 343348560 14570 14570 14570 14570 43
330 20250429 142500 342722050 14570 14560 14570 14560 62
331 20250429 142400 341818720 14570 14570 14570 14570 43
332 20250429 142300 341192210 14570 14570 14570 14570 82
333 20250429 142200 339997470 14580 14590 14590 14580 102
334 20250429 142100 338509690 14600 14600 14600 14600 5
335 20250429 142000 338436690 14600 14600 14610 14600 564
336 20250429 141900 330202260 14610 14610 14610 14610 1
337 20250429 141800 330187650 14610 14610 14610 14610 200
338 20250429 141700 327265650 14610 14610 14610 14610 13
339 20250429 141600 327075720 14610 14610 14610 14610 2
340 20250429 141500 327046500 14610 14620 14620 14610 173
341 20250429 141400 324517580 14620 14610 14620 14610 405
342 20250429 141300 318596690 14610 14610 14610 14610 127
343 20250429 141200 316741220 14600 14600 14600 14600 12
344 20250429 141100 316566020 14600 14600 14600 14600 63
345 20250429 141000 315646220 14600 14600 14620 14600 558
346 20250429 140900 307495000 14620 14620 14620 14620 52
347 20250429 140800 306734760 14610 14610 14610 14610 0
348 20250429 140700 306734760 14610 14610 14610 14610 65
349 20250429 140600 305785110 14610 14610 14610 14610 0
350 20250429 140500 305785110 14610 14610 14610 14610 292
351 20250429 140400 301518990 14610 14600 14610 14600 44
352 20250429 140300 300876340 14600 14590 14600 14590 91
353 20250429 140200 299548460 14570 14550 14570 14550 1145
354 20250429 140100 282866170 14550 14590 14590 14550 299
355 20250429 140000 278510700 14570 14570 14570 14570 0
356 20250429 135900 278510700 14570 14570 14570 14570 0
357 20250429 135800 278510700 14570 14570 14570 14570 0
358 20250429 135700 278510700 14570 14570 14570 14570 68
359 20250429 135600 277519940 14560 14560 14560 14560 106
360 20250429 135500 275976580 14550 14550 14550 14550 0
361 20250429 135400 275976580 14550 14550 14550 14550 8
362 20250429 135300 275860180 14560 14560 14560 14560 95
363 20250429 135200 274476980 14570 14570 14570 14570 11
364 20250429 135100 274316710 14600 14520 14600 14520 1532
365 20250429 135000 251966010 14500 14500 14500 14500 2
366 20250429 134900 251937010 14500 14510 14510 14500 81
367 20250429 134800 250761730 14510 14510 14510 14510 25
368 20250429 134700 250398980 14510 14510 14510 14510 0
369 20250429 134600 250398980 14510 14510 14510 14510 14
370 20250429 134500 250195840 14500 14500 14500 14500 0
371 20250429 134400 250195840 14500 14500 14500 14500 305
372 20250429 134300 245773340 14490 14490 14490 14490 4
373 20250429 134200 245715380 14490 14490 14490 14490 200
374 20250429 134100 242817380 14490 14490 14490 14490 15
375 20250429 134000 242600030 14480 14480 14480 14480 0
376 20250429 133900 242600030 14480 14480 14480 14480 38
377 20250429 133800 242049790 14470 14470 14470 14470 48
378 20250429 133700 241355230 14470 14470 14470 14470 1
379 20250429 133600 241340760 14460 14460 14460 14460 59
380 20250429 133500 240487620 14460 14460 14460 14460 46
381 20250429 133400 239822460 14460 14460 14460 14460 19
382 20250429 133300 239547720 14440 14440 14440 14440 0
383 20250429 133200 239547720 14440 14440 14440 14440 0
384 20250429 133100 239547720 14440 14440 14440 14440 6
385 20250429 133000 239461080 14440 14440 14440 14440 36
386 20250429 132900 238941240 14430 14430 14430 14430 30
387 20250429 132800 238508340 14420 14420 14420 14420 13
388 20250429 132700 238320880 14420 14370 14420 14370 1425
389 20250429 132600 217795430 14350 14350 14350 14350 0
390 20250429 132500 217795430 14350 14350 14350 14350 0
391 20250429 132400 217795430 14350 14350 14350 14350 350
392 20250429 132300 212772930 14380 14380 14380 14380 0
393 20250429 132200 212772930 14380 14360 14380 14360 177
394 20250429 132100 210230630 14355 14355 14355 14355 98
395 20250429 132000 208823840 14350 14350 14350 14350 0
396 20250429 131900 208823840 14350 14350 14350 14350 7
397 20250429 131800 208723390 14350 14350 14350 14350 3
398 20250429 131700 208680340 14350 14350 14350 14350 1
399 20250429 131600 208665990 14350 14350 14350 14350 0
400 20250429 131500 208665990 14350 14350 14350 14350 34
401 20250429 131400 208178090 14350 14350 14350 14350 54
402 20250429 131300 207403190 14350 14340 14350 14340 94
403 20250429 131200 206054860 14330 14330 14330 14330 0
404 20250429 131100 206054860 14330 14320 14330 14320 156
405 20250429 131000 203819840 14310 14310 14310 14310 0
406 20250429 130900 203819840 14310 14310 14310 14310 107
407 20250429 130800 202288670 14300 14300 14300 14300 14
408 20250429 130700 202088470 14300 14300 14300 14300 318
409 20250429 130600 197541070 14300 14300 14300 14300 0
410 20250429 130500 197541070 14300 14300 14300 14300 0
411 20250429 130400 197541070 14300 14300 14300 14300 0
412 20250429 130300 197541070 14300 14300 14300 14300 0
413 20250429 130200 197541070 14300 14290 14300 14290 31
414 20250429 130100 197097910 14290 14290 14290 14290 2514
415 20250429 130000 161172850 14290 14290 14290 14290 51
416 20250429 125900 160444060 14290 14280 14290 14280 3
417 20250429 125800 160401210 14260 14260 14260 14260 0
418 20250429 125700 160401210 14260 14290 14290 14260 121
419 20250429 125600 158675720 14280 14290 14290 14280 114
420 20250429 125500 157046670 14290 14300 14300 14290 86
421 20250429 125400 155817370 14290 14290 14290 14290 34
422 20250429 125300 155331510 14290 14290 14290 14290 0
423 20250429 125200 155331510 14290 14290 14290 14290 42
424 20250429 125100 154731330 14290 14280 14290 14280 62
425 20250429 125000 153845360 14260 14260 14260 14260 0
426 20250429 124900 153845360 14260 14260 14260 14260 0
427 20250429 124800 153845360 14260 14260 14260 14260 0
428 20250429 124700 153845360 14260 14260 14260 14260 0
429 20250429 124600 153845360 14260 14260 14260 14260 0
430 20250429 124500 153845360 14260 14260 14260 14260 249
431 20250429 124400 150294620 14250 14250 14250 14250 39
432 20250429 124300 149738870 14250 14250 14250 14250 83
433 20250429 124200 148556120 14250 14250 14250 14250 148
434 20250429 124100 146447120 14250 14250 14250 14250 114
435 20250429 124000 144822620 14250 14250 14250 14250 0
436 20250429 123900 144822620 14250 14250 14250 14250 140
437 20250429 123800 142827620 14250 14250 14250 14250 9
438 20250429 123700 142699370 14240 14240 14240 14230 53
439 20250429 123600 141944950 14240 14250 14250 14240 57
440 20250429 123500 141133230 14240 14250 14250 14240 47
441 20250429 123400 140463680 14250 14250 14250 14240 159
442 20250429 123300 138198330 14250 14250 14250 14240 179
443 20250429 123200 135647940 14250 14250 14250 14250 54
444 20250429 123100 134878440 14250 14260 14260 14240 2965
445 20250429 123000 92634640 14270 14280 14280 14270 201
446 20250429 122900 89765690 14290 14310 14310 14290 206
447 20250429 122800 86821260 14320 14320 14320 14320 0
448 20250429 122700 86821260 14320 14320 14320 14310 46
449 20250429 122600 86162730 14330 14330 14330 14330 5
450 20250429 122500 86091080 14330 14330 14330 14330 3
451 20250429 122400 86048090 14340 14340 14340 14330 71
452 20250429 122300 85030290 14340 14340 14340 14340 0
453 20250429 122200 85030290 14340 14340 14340 14340 0
454 20250429 122100 85030290 14340 14350 14350 14340 59
455 20250429 122000 84183900 14360 14360 14360 14360 1
456 20250429 121900 84169540 14350 14350 14350 14350 0
457 20250429 121800 84169540 14350 14350 14350 14350 0
458 20250429 121700 84169540 14350 14350 14350 14350 0
459 20250429 121600 84169540 14350 14360 14360 14350 9
460 20250429 121500 84040380 14360 14360 14360 14360 0
461 20250429 121400 84040380 14360 14360 14360 14360 0
462 20250429 121300 84040380 14360 14360 14360 14360 0
463 20250429 121200 84040380 14360 14360 14360 14360 0
464 20250429 121100 84040380 14360 14360 14360 14360 0
465 20250429 121000 84040380 14360 14360 14360 14360 0
466 20250429 120900 84040380 14360 14360 14360 14360 10
467 20250429 120800 83896780 14360 14360 14360 14360 5
468 20250429 120700 83824980 14350 14360 14360 14340 124
469 20250429 120600 82045460 14370 14370 14370 14370 0
470 20250429 120500 82045460 14370 14370 14370 14370 0
471 20250429 120400 82045460 14370 14370 14370 14370 0
472 20250429 120300 82045460 14370 14370 14370 14370 0
473 20250429 120200 82045460 14370 14370 14370 14370 0
474 20250429 120100 82045460 14370 14370 14370 14370 0
475 20250429 120000 82045460 14370 14370 14370 14370 3
476 20250429 115900 82002350 14370 14370 14370 14370 2
477 20250429 115800 81973610 14370 14380 14380 14360 61
478 20250429 115700 81097610 14370 14370 14370 14370 12
479 20250429 115600 80925170 14380 14380 14380 14380 0
480 20250429 115500 80925170 14380 14380 14380 14380 0
481 20250429 115400 80925170 14380 14380 14380 14380 0
482 20250429 115300 80925170 14380 14380 14380 14380 0
483 20250429 115200 80925170 14380 14380 14380 14380 3
484 20250429 115100 80882030 14370 14370 14370 14370 33
485 20250429 115000 80407820 14380 14380 14380 14380 3
486 20250429 114900 80364680 14380 14380 14380 14380 0
487 20250429 114800 80364680 14380 14380 14380 14380 0
488 20250429 114700 80364680 14380 14380 14380 14380 192
489 20250429 114600 77603720 14380 14380 14380 14380 0
490 20250429 114500 77603720 14380 14380 14380 14380 76
491 20250429 114400 76510840 14380 14380 14380 14380 0
492 20250429 114300 76510840 14380 14380 14380 14380 0
493 20250429 114200 76510840 14380 14380 14380 14380 0
494 20250429 114100 76510840 14380 14380 14380 14380 0
495 20250429 114000 76510840 14380 14380 14380 14370 19
496 20250429 113900 76237760 14370 14370 14370 14370 0
497 20250429 113800 76237760 14370 14370 14370 14370 0
498 20250429 113700 76237760 14370 14370 14370 14370 0
499 20250429 113600 76237760 14370 14370 14370 14370 15
500 20250429 113500 76022210 14370 14370 14370 14370 32
501 20250429 113400 75562370 14380 14380 14380 14380 10
502 20250429 113300 75418570 14380 14370 14380 14370 11
503 20250429 113200 75260480 14370 14370 14370 14370 5
504 20250429 113100 75188630 14370 14370 14370 14370 81
505 20250429 113000 74024660 14380 14380 14380 14380 3
506 20250429 112900 73981520 14380 14380 14380 14380 0
507 20250429 112800 73981520 14380 14380 14380 14380 1
508 20250429 112700 73967140 14370 14370 14370 14370 0
509 20250429 112600 73967140 14370 14370 14370 14370 0
510 20250429 112500 73967140 14370 14370 14370 14370 103
511 20250429 112400 72487030 14370 14370 14370 14370 9
512 20250429 112300 72357700 14370 14370 14370 14370 2
513 20250429 112200 72328960 14370 14370 14370 14370 21
514 20250429 112100 72027190 14380 14380 14380 14380 0
515 20250429 112000 72027190 14380 14380 14380 14380 3
516 20250429 111900 71984050 14380 14380 14380 14380 0
517 20250429 111800 71984050 14380 14380 14380 14380 0
518 20250429 111700 71984050 14380 14380 14380 14380 1
519 20250429 111600 71969670 14350 14350 14350 14350 0
520 20250429 111500 71969670 14350 14350 14350 14350 200
521 20250429 111400 69099670 14350 14350 14350 14350 0
522 20250429 111300 69099670 14350 14350 14350 14350 5
523 20250429 111200 69027920 14350 14380 14380 14330 2221
524 20250429 111100 37156980 14390 14390 14390 14390 0
525 20250429 111000 37156980 14390 14390 14390 14390 4
526 20250429 110900 37099420 14390 14390 14390 14390 2
527 20250429 110800 37070640 14380 14390 14390 14380 18
528 20250429 110700 36811780 14390 14390 14390 14390 1
529 20250429 110600 36797390 14380 14380 14380 14380 90
530 20250429 110500 35503190 14380 14380 14380 14380 0
531 20250429 110400 35503190 14380 14380 14380 14380 15
532 20250429 110300 35287490 14380 14380 14380 14380 0
533 20250429 110200 35287490 14380 14380 14380 14380 0
534 20250429 110100 35287490 14380 14380 14380 14380 14
535 20250429 110000 35086170 14380 14380 14380 14380 4
536 20250429 105900 35028650 14380 14380 14380 14380 15
537 20250429 105800 34812950 14380 14380 14380 14380 0
538 20250429 105700 34812950 14380 14380 14380 14380 10
539 20250429 105600 34669150 14380 14380 14380 14380 1
540 20250429 105500 34654770 14380 14380 14380 14380 0
541 20250429 105400 34654770 14380 14380 14380 14380 0
542 20250429 105300 34654770 14380 14380 14380 14380 0
543 20250429 105200 34654770 14380 14380 14380 14380 0
544 20250429 105100 34654770 14380 14380 14380 14380 0
545 20250429 105000 34654770 14380 14380 14380 14380 4
546 20250429 104900 34597250 14380 14380 14380 14380 9
547 20250429 104800 34467830 14350 14350 14350 14350 0
548 20250429 104700 34467830 14350 14380 14380 14350 124
549 20250429 104600 32687030 14390 14390 14390 14390 0
550 20250429 104500 32687030 14390 14390 14390 14390 4
551 20250429 104400 32629470 14390 14390 14390 14390 0
552 20250429 104300 32629470 14390 14390 14390 14390 10
553 20250429 104200 32485570 14390 14390 14390 14390 0
554 20250429 104100 32485570 14390 14390 14390 14380 77
555 20250429 104000 31377630 14400 14400 14400 14400 4
556 20250429 103900 31320030 14400 14400 14400 14400 0
557 20250429 103800 31320030 14400 14400 14400 14400 4
558 20250429 103700 31262430 14400 14400 14400 14400 0
559 20250429 103600 31262430 14400 14400 14400 14400 0
560 20250429 103500 31262430 14400 14400 14400 14400 5
561 20250429 103400 31190430 14400 14400 14400 14400 0
562 20250429 103300 31190430 14400 14400 14400 14400 0
563 20250429 103200 31190430 14400 14400 14400 14400 0
564 20250429 103100 31190430 14400 14400 14400 14400 10
565 20250429 103000 31046430 14400 14400 14400 14400 3
566 20250429 102900 31003230 14400 14400 14400 14400 1
567 20250429 102800 30988830 14400 14400 14400 14400 10
568 20250429 102700 30844830 14400 14400 14400 14400 0
569 20250429 102600 30844830 14400 14400 14400 14400 6
570 20250429 102500 30758430 14400 14400 14400 14400 13
571 20250429 102400 30571230 14400 14400 14400 14400 8
572 20250429 102300 30456030 14400 14400 14400 14400 0
573 20250429 102200 30456030 14400 14400 14400 14400 1
574 20250429 102100 30441630 14390 14390 14390 14390 0
575 20250429 102000 30441630 14390 14400 14400 14390 5
576 20250429 101900 30369650 14390 14450 14460 14390 181
577 20250429 101800 27759620 14450 14420 14450 14420 3
578 20250429 101700 27716310 14440 14440 14440 14440 0
579 20250429 101600 27716310 14440 14440 14440 14440 0
580 20250429 101500 27716310 14440 14440 14440 14440 1
581 20250429 101400 27701870 14440 14430 14440 14430 30
582 20250429 101300 27268710 14420 14400 14420 14400 21
583 20250429 101200 26966290 14380 14380 14380 14380 10
584 20250429 101100 26822490 14370 14370 14370 14370 0
585 20250429 101000 26822490 14370 14370 14370 14370 0
586 20250429 100900 26822490 14370 14370 14370 14370 6
587 20250429 100800 26736270 14370 14370 14370 14370 5
588 20250429 100700 26664420 14360 14350 14360 14350 57
589 20250429 100600 25846270 14350 14350 14350 14350 0
590 20250429 100500 25846270 14350 14350 14350 14350 0
591 20250429 100400 25846270 14350 14350 14350 14350 0
592 20250429 100300 25846270 14350 14340 14350 14340 300
593 20250429 100200 21543300 14340 14340 14340 14340 2
594 20250429 100100 21514620 14340 14340 14340 14340 0
595 20250429 100000 21514620 14340 14340 14340 14340 1
596 20250429 095900 21500280 14320 14320 14320 14320 1
597 20250429 095800 21485960 14340 14340 14340 14340 0
598 20250429 095700 21485960 14340 14340 14340 14340 0
599 20250429 095600 21485960 14340 14340 14340 14340 0
600 20250429 095500 21485960 14340 14340 14340 14340 0
601 20250429 095400 21485960 14340 14340 14340 14340 0
602 20250429 095300 21485960 14340 14340 14340 14340 9
603 20250429 095200 21356900 14350 14340 14350 14340 14
604 20250429 095100 21156090 14350 14350 14350 14350 0
605 20250429 095000 21156090 14350 14350 14350 14350 35
606 20250429 094900 20653840 14350 14350 14350 14350 0
607 20250429 094800 20653840 14350 14350 14350 14350 0
608 20250429 094700 20653840 14350 14350 14350 14350 0
609 20250429 094600 20653840 14350 14340 14360 14340 71
610 20250429 094500 19634720 14350 14350 14350 14350 0
611 20250429 094400 19634720 14350 14350 14350 14350 101
612 20250429 094300 18185370 14350 14350 14350 14350 1
613 20250429 094200 18171020 14310 14310 14310 14310 0
614 20250429 094100 18171020 14310 14310 14310 14310 0
615 20250429 094000 18171020 14310 14310 14310 14310 0
616 20250429 093900 18171020 14310 14310 14310 14310 187
617 20250429 093800 15495050 14350 14350 14350 14350 1
618 20250429 093700 15480700 14320 14320 14320 14320 0
619 20250429 093600 15480700 14320 14320 14320 14320 0
620 20250429 093500 15480700 14320 14320 14320 14320 3
621 20250429 093400 15437740 14320 14320 14320 14320 20
622 20250429 093300 15151340 14350 14350 14350 14350 4
623 20250429 093200 15093940 14320 14320 14320 14320 0
624 20250429 093100 15093940 14320 14300 14320 14300 199
625 20250429 093000 12247300 14290 14290 14290 14290 100
626 20250429 092900 10818300 14300 14300 14300 14300 0
627 20250429 092800 10818300 14300 14300 14300 14300 2
628 20250429 092700 10789700 14290 14290 14290 14290 0
629 20250429 092600 10789700 14290 14300 14300 14290 11
630 20250429 092500 10632460 14300 14300 14300 14300 1
631 20250429 092400 10618160 14290 14290 14290 14290 7
632 20250429 092300 10518130 14300 14300 14300 14300 11
633 20250429 092200 10360830 14300 14300 14300 14300 3
634 20250429 092100 10317930 14300 14290 14300 14290 5
635 20250429 092000 10246470 14270 14270 14270 14270 27
636 20250429 091900 9861180 14270 14250 14270 14250 79
637 20250429 091800 8734990 14250 14250 14250 14250 6
638 20250429 091700 8649490 14250 14250 14250 14250 1
639 20250429 091600 8635240 14240 14250 14250 14220 118
640 20250429 091500 6954960 14250 14250 14250 14250 8
641 20250429 091400 6840960 14240 14250 14250 14230 151
642 20250429 091300 4692000 14270 14290 14290 14270 69
643 20250429 091200 3707130 14290 14320 14320 14290 26
644 20250429 091100 3335010 14360 14360 14360 14360 0
645 20250429 091000 3335010 14360 14360 14360 14360 0
646 20250429 090900 3335010 14360 14360 14360 14360 0
647 20250429 090800 3335010 14360 14360 14360 14360 0
648 20250429 090700 3335010 14360 14360 14360 14360 0
649 20250429 090600 3335010 14360 14360 14360 14360 0
650 20250429 090500 3335010 14360 14360 14360 14360 0
651 20250429 090400 3335010 14360 14360 14360 14360 140
652 20250429 090300 1324610 14360 14400 14400 14360 11
653 20250429 090200 1166530 14400 14400 14400 14400 68
654 20250429 090100 187330 14410 14410 14410 14410 0
655 20250429 090000 187330 14410 14410 14410 14410 13