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

692
234340/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203000,266596600,14100,14100,14100,14100,260
20250429,202900,266596600,14100,14100,14100,14100,0
20250429,202800,266596600,14100,14100,14100,14100,0
20250429,202700,266596600,14100,14100,14100,14100,0
20250429,202600,266596600,14100,14100,14100,14100,0
20250429,202500,266596600,14100,14100,14100,14100,0
20250429,202400,266596600,14100,14100,14100,14100,0
20250429,202300,266596600,14100,14100,14100,14100,0
20250429,202200,266596600,14100,14100,14100,14100,0
20250429,202100,266596600,14100,14100,14100,14100,0
20250429,202000,266596600,14100,14100,14100,14100,0
20250429,201900,266596600,14100,14100,14100,14100,0
20250429,201800,266596600,14100,14100,14100,14100,0
20250429,201700,266596600,14100,14100,14100,14100,0
20250429,201600,266596600,14100,14100,14100,14100,0
20250429,201500,266596600,14100,14100,14100,14100,0
20250429,201400,266596600,14100,14100,14100,14100,0
20250429,201300,266596600,14100,14100,14100,14100,0
20250429,201200,266596600,14100,14100,14100,14100,0
20250429,201100,266596600,14100,14100,14100,14100,0
20250429,201000,266596600,14100,14100,14100,14100,0
20250429,200900,266596600,14100,14100,14100,14100,0
20250429,200800,266596600,14100,14100,14100,14100,0
20250429,200700,266596600,14100,14100,14100,14100,0
20250429,200600,266596600,14100,14100,14100,14100,0
20250429,200500,266596600,14100,14100,14100,14100,0
20250429,200400,266596600,14100,14100,14100,14100,0
20250429,200300,266596600,14100,14100,14100,14100,0
20250429,200200,266596600,14100,14100,14100,14100,0
20250429,200100,266596600,14100,14100,14100,14100,0
20250429,200000,266596600,14100,14100,14100,14100,260
20250429,195900,266596600,14100,14100,14100,14100,0
20250429,195800,266596600,14100,14100,14100,14100,0
20250429,195700,266596600,14100,14100,14100,14100,0
20250429,195600,266596600,14100,14100,14100,14100,0
20250429,195500,266596600,14100,14100,14100,14100,0
20250429,195400,266596600,14100,14100,14100,14100,0
20250429,195300,266596600,14100,14100,14100,14100,0
20250429,195200,266596600,14100,14100,14100,14100,0
20250429,195100,266596600,14100,14100,14100,14100,0
20250429,195000,266596600,14100,14100,14100,14100,0
20250429,194900,266596600,14100,14100,14100,14100,0
20250429,194800,266596600,14100,14100,14100,14100,0
20250429,194700,266596600,14100,14100,14100,14100,0
20250429,194600,266596600,14100,14100,14100,14100,0
20250429,194500,266596600,14100,14100,14100,14100,0
20250429,194400,266596600,14100,14100,14100,14100,0
20250429,194300,266596600,14100,14100,14100,14100,0
20250429,194200,266596600,14100,14100,14100,14100,0
20250429,194100,266596600,14100,14100,14100,14100,0
20250429,194000,266596600,14100,14100,14100,14100,0
20250429,193900,266596600,14100,14100,14100,14100,0
20250429,193800,266596600,14100,14100,14100,14100,0
20250429,193700,266596600,14100,14100,14100,14100,0
20250429,193600,266596600,14100,14100,14100,14100,0
20250429,193500,266596600,14100,14100,14100,14100,0
20250429,193400,266596600,14100,14100,14100,14100,0
20250429,193300,266596600,14100,14100,14100,14100,0
20250429,193200,266596600,14100,14100,14100,14100,0
20250429,193100,266596600,14100,14100,14100,14100,0
20250429,193000,266596600,14100,14100,14100,14100,260
20250429,192900,266596600,14100,14100,14100,14100,0
20250429,192800,266596600,14100,14100,14100,14100,0
20250429,192700,266596600,14100,14100,14100,14100,0
20250429,192600,266596600,14100,14100,14100,14100,0
20250429,192500,266596600,14100,14100,14100,14100,0
20250429,192400,266596600,14100,14100,14100,14100,0
20250429,192300,266596600,14100,14100,14100,14100,0
20250429,192200,266596600,14100,14100,14100,14100,0
20250429,192100,266596600,14100,14100,14100,14100,0
20250429,192000,266596600,14100,14100,14100,14100,0
20250429,191900,266596600,14100,14100,14100,14100,0
20250429,191800,266596600,14100,14100,14100,14100,0
20250429,191700,266596600,14100,14100,14100,14100,0
20250429,191600,266596600,14100,14100,14100,14100,0
20250429,191500,266596600,14100,14100,14100,14100,0
20250429,191400,266596600,14100,14100,14100,14100,0
20250429,191300,266596600,14100,14100,14100,14100,0
20250429,191200,266596600,14100,14100,14100,14100,0
20250429,191100,266596600,14100,14100,14100,14100,0
20250429,191000,266596600,14100,14100,14100,14100,0
20250429,190900,266596600,14100,14100,14100,14100,0
20250429,190800,266596600,14100,14100,14100,14100,0
20250429,190700,266596600,14100,14100,14100,14100,0
20250429,190600,266596600,14100,14100,14100,14100,0
20250429,190500,266596600,14100,14100,14100,14100,0
20250429,190400,266596600,14100,14100,14100,14100,0
20250429,190300,266596600,14100,14100,14100,14100,0
20250429,190200,266596600,14100,14100,14100,14100,0
20250429,190100,266596600,14100,14100,14100,14100,0
20250429,190000,266596600,14100,14100,14100,14100,260
20250429,185900,266596600,14100,14100,14100,14100,0
20250429,185800,266596600,14100,14100,14100,14100,0
20250429,185700,266596600,14100,14100,14100,14100,0
20250429,185600,266596600,14100,14100,14100,14100,0
20250429,185500,266596600,14100,14100,14100,14100,0
20250429,185400,266596600,14100,14100,14100,14100,0
20250429,185300,266596600,14100,14100,14100,14100,0
20250429,185200,266596600,14100,14100,14100,14100,0
20250429,185100,266596600,14100,14100,14100,14100,0
20250429,185000,266596600,14100,14100,14100,14100,0
20250429,184900,266596600,14100,14100,14100,14100,0
20250429,184800,266596600,14100,14100,14100,14100,0
20250429,184700,266596600,14100,14100,14100,14100,0
20250429,184600,266596600,14100,14100,14100,14100,0
20250429,184500,266596600,14100,14100,14100,14100,0
20250429,184400,266596600,14100,14100,14100,14100,0
20250429,184300,266596600,14100,14100,14100,14100,0
20250429,184200,266596600,14100,14100,14100,14100,0
20250429,184100,266596600,14100,14100,14100,14100,0
20250429,184000,266596600,14100,14100,14100,14100,0
20250429,183900,266596600,14100,14100,14100,14100,0
20250429,183800,266596600,14100,14100,14100,14100,0
20250429,183700,266596600,14100,14100,14100,14100,0
20250429,183600,266596600,14100,14100,14100,14100,0
20250429,183500,266596600,14100,14100,14100,14100,0
20250429,183400,266596600,14100,14100,14100,14100,0
20250429,183300,266596600,14100,14100,14100,14100,0
20250429,183200,266596600,14100,14100,14100,14100,0
20250429,183100,266596600,14100,14100,14100,14100,0
20250429,183000,266596600,14100,14100,14100,14100,260
20250429,182900,266596600,14100,14100,14100,14100,0
20250429,182800,266596600,14100,14100,14100,14100,0
20250429,182700,266596600,14100,14100,14100,14100,0
20250429,182600,266596600,14100,14100,14100,14100,0
20250429,182500,266596600,14100,14100,14100,14100,0
20250429,182400,266596600,14100,14100,14100,14100,0
20250429,182300,266596600,14100,14100,14100,14100,0
20250429,182200,266596600,14100,14100,14100,14100,0
20250429,182100,266596600,14100,14100,14100,14100,0
20250429,182000,266596600,14100,14100,14100,14100,0
20250429,181900,266596600,14100,14100,14100,14100,0
20250429,181800,266596600,14100,14100,14100,14100,0
20250429,181700,266596600,14100,14100,14100,14100,0
20250429,181600,266596600,14100,14100,14100,14100,0
20250429,181500,266596600,14100,14100,14100,14100,0
20250429,181400,266596600,14100,14100,14100,14100,0
20250429,181300,266596600,14100,14100,14100,14100,0
20250429,181200,266596600,14100,14100,14100,14100,0
20250429,181100,266596600,14100,14100,14100,14100,0
20250429,181000,266596600,14100,14100,14100,14100,0
20250429,180900,266596600,14100,14100,14100,14100,0
20250429,180800,266596600,14100,14100,14100,14100,0
20250429,180700,266596600,14100,14100,14100,14100,0
20250429,180600,266596600,14100,14100,14100,14100,0
20250429,180500,266596600,14100,14100,14100,14100,0
20250429,180400,266596600,14100,14100,14100,14100,0
20250429,180300,266596600,14100,14100,14100,14100,0
20250429,180200,266596600,14100,14100,14100,14100,0
20250429,180100,266596600,14100,14100,14100,14100,0
20250429,180000,266596600,14100,14100,14100,14100,260
20250429,175900,266596600,14100,14100,14100,14100,0
20250429,175800,266596600,14100,14100,14100,14100,0
20250429,175700,266596600,14100,14100,14100,14100,0
20250429,175600,266596600,14100,14100,14100,14100,0
20250429,175500,266596600,14100,14100,14100,14100,0
20250429,175400,266596600,14100,14100,14100,14100,0
20250429,175300,266596600,14100,14100,14100,14100,0
20250429,175200,266596600,14100,14100,14100,14100,0
20250429,175100,266596600,14100,14100,14100,14100,0
20250429,175000,266596600,14100,14100,14100,14100,0
20250429,174900,266596600,14100,14100,14100,14100,0
20250429,174800,266596600,14100,14100,14100,14100,0
20250429,174700,266596600,14100,14100,14100,14100,0
20250429,174600,266596600,14100,14100,14100,14100,0
20250429,174500,266596600,14100,14100,14100,14100,0
20250429,174400,266596600,14100,14100,14100,14100,0
20250429,174300,266596600,14100,14100,14100,14100,0
20250429,174200,266596600,14100,14100,14100,14100,0
20250429,174100,266596600,14100,14100,14100,14100,0
20250429,174000,266596600,14100,14100,14100,14100,0
20250429,173900,266596600,14100,14100,14100,14100,0
20250429,173800,266596600,14100,14100,14100,14100,0
20250429,173700,266596600,14100,14100,14100,14100,0
20250429,173600,266596600,14100,14100,14100,14100,0
20250429,173500,266596600,14100,14100,14100,14100,0
20250429,173400,266596600,14100,14100,14100,14100,0
20250429,173300,266596600,14100,14100,14100,14100,0
20250429,173200,266596600,14100,14100,14100,14100,0
20250429,173100,266596600,14100,14100,14100,14100,0
20250429,173000,266596600,14100,14100,14100,14100,260
20250429,172900,266596600,14100,14100,14100,14100,0
20250429,172800,266596600,14100,14100,14100,14100,0
20250429,172700,266596600,14100,14100,14100,14100,0
20250429,172600,266596600,14100,14100,14100,14100,0
20250429,172500,266596600,14100,14100,14100,14100,0
20250429,172400,266596600,14100,14100,14100,14100,0
20250429,172300,266596600,14100,14100,14100,14100,0
20250429,172200,266596600,14100,14100,14100,14100,0
20250429,172100,266596600,14100,14100,14100,14100,0
20250429,172000,266596600,14100,14100,14100,14100,0
20250429,171900,266596600,14100,14100,14100,14100,0
20250429,171800,266596600,14100,14100,14100,14100,0
20250429,171700,266596600,14100,14100,14100,14100,0
20250429,171600,266596600,14100,14100,14100,14100,0
20250429,171500,266596600,14100,14100,14100,14100,0
20250429,171400,266596600,14100,14100,14100,14100,0
20250429,171300,266596600,14100,14100,14100,14100,0
20250429,171200,266596600,14100,14100,14100,14100,0
20250429,171100,266596600,14100,14100,14100,14100,0
20250429,171000,266596600,14100,14100,14100,14100,0
20250429,170900,266596600,14100,14100,14100,14100,0
20250429,170800,266596600,14100,14100,14100,14100,0
20250429,170700,266596600,14100,14100,14100,14100,0
20250429,170600,266596600,14100,14100,14100,14100,0
20250429,170500,266596600,14100,14100,14100,14100,0
20250429,170400,266596600,14100,14100,14100,14100,0
20250429,170300,266596600,14100,14100,14100,14100,0
20250429,170200,266596600,14100,14100,14100,14100,0
20250429,170100,266596600,14100,14100,14100,14100,0
20250429,170000,266596600,14100,14100,14100,14100,260
20250429,165900,266596600,14100,14100,14100,14100,0
20250429,165800,266596600,14100,14100,14100,14100,0
20250429,165700,266596600,14100,14100,14100,14100,0
20250429,165600,266596600,14100,14100,14100,14100,0
20250429,165500,266596600,14100,14100,14100,14100,0
20250429,165400,266596600,14100,14100,14100,14100,0
20250429,165300,266596600,14100,14100,14100,14100,0
20250429,165200,266596600,14100,14100,14100,14100,0
20250429,165100,266596600,14100,14100,14100,14100,0
20250429,165000,266596600,14100,14100,14100,14100,0
20250429,164900,266596600,14100,14100,14100,14100,0
20250429,164800,266596600,14100,14100,14100,14100,0
20250429,164700,266596600,14100,14100,14100,14100,0
20250429,164600,266596600,14100,14100,14100,14100,0
20250429,164500,266596600,14100,14100,14100,14100,0
20250429,164400,266596600,14100,14100,14100,14100,0
20250429,164300,266596600,14100,14100,14100,14100,0
20250429,164200,266596600,14100,14100,14100,14100,0
20250429,164100,266596600,14100,14100,14100,14100,0
20250429,164000,266596600,14100,14100,14100,14100,0
20250429,163900,266596600,14100,14100,14100,14100,0
20250429,163800,266596600,14100,14100,14100,14100,0
20250429,163700,266596600,14100,14100,14100,14100,0
20250429,163600,266596600,14100,14100,14100,14100,0
20250429,163500,266596600,14100,14100,14100,14100,0
20250429,163400,266596600,14100,14100,14100,14100,0
20250429,163300,266596600,14100,14100,14100,14100,0
20250429,163200,266596600,14100,14100,14100,14100,0
20250429,163100,266596600,14100,14100,14100,14100,0
20250429,163000,266596600,14100,14100,14100,14100,260
20250429,162900,266596600,14100,14100,14100,14100,0
20250429,162800,266596600,14100,14100,14100,14100,0
20250429,162700,266596600,14100,14100,14100,14100,0
20250429,162600,266596600,14100,14100,14100,14100,0
20250429,162500,266596600,14100,14100,14100,14100,0
20250429,162400,266596600,14100,14100,14100,14100,0
20250429,162300,266596600,14100,14100,14100,14100,0
20250429,162200,266596600,14100,14100,14100,14100,0
20250429,162100,266596600,14100,14100,14100,14100,0
20250429,162000,266596600,14100,14100,14100,14100,0
20250429,161900,266596600,14100,14100,14100,14100,0
20250429,161800,266596600,14100,14100,14100,14100,0
20250429,161700,266596600,14100,14100,14100,14100,0
20250429,161600,266596600,14100,14100,14100,14100,0
20250429,161500,266596600,14100,14100,14100,14100,0
20250429,161400,266596600,14100,14100,14100,14100,0
20250429,161300,266596600,14100,14100,14100,14100,0
20250429,161200,266596600,14100,14100,14100,14100,0
20250429,161100,266596600,14100,14100,14100,14100,0
20250429,161000,266596600,14100,14100,14100,14100,0
20250429,160900,266596600,14100,14100,14100,14100,0
20250429,160800,266596600,14100,14100,14100,14100,0
20250429,160700,266596600,14100,14100,14100,14100,0
20250429,160600,266596600,14100,14100,14100,14100,0
20250429,160500,266596600,14100,14100,14100,14100,0
20250429,160400,266596600,14100,14100,14100,14100,0
20250429,160300,266596600,14100,14100,14100,14100,0
20250429,160200,266596600,14100,14100,14100,14100,0
20250429,160100,266596600,14100,14100,14100,14100,0
20250429,160000,266596600,14100,14100,14100,14100,260
20250429,155900,266596600,14100,14100,14100,14100,0
20250429,155800,266596600,14100,14100,14100,14100,0
20250429,155700,266596600,14100,14100,14100,14100,0
20250429,155600,266596600,14100,14100,14100,14100,0
20250429,155500,266596600,14100,14100,14100,14100,0
20250429,155400,266596600,14100,14100,14100,14100,0
20250429,155300,266596600,14100,14100,14100,14100,0
20250429,155200,266596600,14100,14100,14100,14100,0
20250429,155100,266596600,14100,14100,14100,14100,0
20250429,155000,266596600,14100,14100,14100,14100,0
20250429,154900,266596600,14100,14100,14100,14100,0
20250429,154800,266596600,14100,14100,14100,14100,0
20250429,154700,266596600,14100,14100,14100,14100,0
20250429,154600,266596600,14100,14100,14100,14100,0
20250429,154500,266596600,14100,14100,14100,14100,0
20250429,154400,266596600,14100,14100,14100,14100,0
20250429,154300,266596600,14100,14100,14100,14100,0
20250429,154200,266596600,14100,14100,14100,14100,0
20250429,154100,266596600,14100,14100,14100,14100,0
20250429,154000,266596600,14100,14100,14100,14100,0
20250429,153900,266596600,14100,14100,14100,14100,0
20250429,153800,266596600,14100,14100,14100,14100,0
20250429,153700,266596600,14100,14100,14100,14100,0
20250429,153600,266596600,14100,14100,14100,14100,0
20250429,153500,266596600,14100,14100,14100,14100,0
20250429,153400,266596600,14100,14100,14100,14100,0
20250429,153300,266596600,14100,14100,14100,14100,0
20250429,153200,266596600,14100,14100,14100,14100,0
20250429,153100,266596600,14100,14100,14100,14100,0
20250429,153000,266596600,14100,14100,14100,14100,520
20250429,152900,262930600,14040,14040,14040,14040,0
20250429,152800,262930600,14040,14040,14040,14040,0
20250429,152700,262930600,14040,14040,14040,14040,0
20250429,152600,262930600,14040,14040,14040,14040,0
20250429,152500,262930600,14040,14040,14040,14040,0
20250429,152400,262930600,14040,14040,14040,14040,0
20250429,152300,262930600,14040,14040,14040,14040,0
20250429,152200,262930600,14040,14040,14040,14040,0
20250429,152100,262930600,14040,14040,14040,14040,0
20250429,152000,262930600,14040,14040,14040,14040,0
20250429,151900,262930600,14040,14040,14040,14040,12
20250429,151800,262762120,14010,14030,14030,14010,10
20250429,151700,262621900,14030,14050,14050,14030,16
20250429,151600,262397280,14060,14060,14060,14060,0
20250429,151500,262397280,14060,14060,14060,14060,0
20250429,151400,262397280,14060,14060,14060,14060,0
20250429,151300,262397280,14060,14060,14060,14060,0
20250429,151200,262397280,14060,14060,14060,14060,0
20250429,151100,262397280,14060,14060,14060,14060,0
20250429,151000,262397280,14060,14060,14060,14060,0
20250429,150900,262397280,14060,14060,14060,14060,0
20250429,150800,262397280,14060,14060,14060,14060,1
20250429,150700,262383220,14060,14060,14060,14060,7
20250429,150600,262284800,14060,14060,14060,14060,0
20250429,150500,262284800,14060,14060,14060,14060,0
20250429,150400,262284800,14060,14060,14060,14060,0
20250429,150300,262284800,14060,14060,14060,14060,0
20250429,150200,262284800,14060,14060,14060,14060,43
20250429,150100,261680220,14070,14070,14070,14070,0
20250429,150000,261680220,14070,14070,14070,14070,10
20250429,145900,261539520,14080,14080,14080,14080,0
20250429,145800,261539520,14080,14080,14080,14080,0
20250429,145700,261539520,14080,14070,14080,14070,50
20250429,145600,260835820,14070,14070,14070,14070,0
20250429,145500,260835820,14070,14070,14070,14070,0
20250429,145400,260835820,14070,14060,14070,14060,280
20250429,145300,256897950,14060,14060,14060,14060,0
20250429,145200,256897950,14060,14060,14060,14060,0
20250429,145100,256897950,14060,14050,14060,14050,150
20250429,145000,254789020,14060,14040,14060,14040,110
20250429,144900,253244070,14000,14020,14020,14000,91
20250429,144800,251970010,14020,14020,14020,14020,0
20250429,144700,251970010,14020,14020,14020,14020,0
20250429,144600,251970010,14020,14020,14020,14020,0
20250429,144500,251970010,14020,14020,14020,14020,0
20250429,144400,251970010,14020,14020,14020,14020,0
20250429,144300,251970010,14020,14020,14020,14020,0
20250429,144200,251970010,14020,14020,14020,14020,50
20250429,144100,251269010,14020,14020,14020,14020,0
20250429,144000,251269010,14020,14040,14040,14020,2
20250429,143900,251240950,14040,14040,14040,14040,1
20250429,143800,251226910,14060,14040,14060,14040,134
20250429,143700,249345510,14060,14040,14060,14040,245
20250429,143600,245902350,14010,14010,14010,14010,106
20250429,143500,244417290,14010,14010,14010,14010,0
20250429,143400,244417290,14010,14010,14010,14010,0
20250429,143300,244417290,14010,14010,14010,14010,0
20250429,143200,244417290,14010,14010,14010,14010,0
20250429,143100,244417290,14010,14010,14010,14010,100
20250429,143000,243016290,14010,14010,14010,14010,0
20250429,142900,243016290,14010,14010,14010,14010,150
20250429,142800,240914790,14040,14040,14040,14000,96
20250429,142700,239569640,14040,14040,14040,14040,0
20250429,142600,239569640,14040,14040,14040,14040,0
20250429,142500,239569640,14040,14040,14040,14040,0
20250429,142400,239569640,14040,14040,14040,14040,1
20250429,142300,239555600,14040,14040,14040,14040,0
20250429,142200,239555600,14040,14040,14040,14040,112
20250429,142100,237983120,14000,14000,14000,14000,0
20250429,142000,237983120,14000,14020,14020,14000,36
20250429,141900,237479000,14040,14040,14040,14040,1
20250429,141800,237464960,14040,14040,14040,14040,1
20250429,141700,237450920,14040,14040,14040,14040,0
20250429,141600,237450920,14040,14040,14040,14040,0
20250429,141500,237450920,14040,14040,14040,14040,0
20250429,141400,237450920,14040,14040,14040,14040,0
20250429,141300,237450920,14040,14040,14040,14040,0
20250429,141200,237450920,14040,14040,14040,14040,0
20250429,141100,237450920,14040,14040,14040,14040,0
20250429,141000,237450920,14040,14040,14040,14040,1
20250429,140900,237436880,14050,14050,14050,14050,1
20250429,140800,237422830,14050,14050,14050,14050,0
20250429,140700,237422830,14050,14050,14050,14050,0
20250429,140600,237422830,14050,14050,14050,14050,0
20250429,140500,237422830,14050,14050,14050,14050,0
20250429,140400,237422830,14050,14050,14050,14050,0
20250429,140300,237422830,14050,14050,14050,14050,0
20250429,140200,237422830,14050,14050,14050,14050,0
20250429,140100,237422830,14050,14050,14050,14050,1
20250429,140000,237408780,14050,14050,14050,14050,1
20250429,135900,237394730,14050,14050,14050,14050,10
20250429,135800,237254230,14020,14020,14020,14020,0
20250429,135700,237254230,14020,14020,14020,14020,0
20250429,135600,237254230,14020,14020,14020,14020,0
20250429,135500,237254230,14020,14020,14020,14020,0
20250429,135400,237254230,14020,14020,14020,14020,0
20250429,135300,237254230,14020,14020,14020,14020,0
20250429,135200,237254230,14020,14020,14020,14020,38
20250429,135100,236721470,14050,14050,14050,14050,0
20250429,135000,236721470,14050,14050,14050,14050,0
20250429,134900,236721470,14050,14050,14050,14050,22
20250429,134800,236412370,14050,14050,14050,14050,0
20250429,134700,236412370,14050,14050,14050,14050,0
20250429,134600,236412370,14050,14050,14050,14050,0
20250429,134500,236412370,14050,14050,14050,14050,1
20250429,134400,236398320,14050,14050,14050,14050,0
20250429,134300,236398320,14050,14050,14050,14050,0
20250429,134200,236398320,14050,14050,14050,14050,0
20250429,134100,236398320,14050,14050,14050,14050,0
20250429,134000,236398320,14050,14050,14050,14050,2
20250429,133900,236370220,14050,14040,14050,14040,2
20250429,133800,236342130,14020,14000,14020,14000,153
20250429,133700,234199500,13990,13990,13990,13990,0
20250429,133600,234199500,13990,14000,14000,13990,23
20250429,133500,233877610,14010,14010,14010,14010,0
20250429,133400,233877610,14010,14010,14010,14010,0
20250429,133300,233877610,14010,14010,14010,14010,0
20250429,133200,233877610,14010,14010,14010,14010,0
20250429,133100,233877610,14010,14010,14010,14010,0
20250429,133000,233877610,14010,14010,14010,14010,0
20250429,132900,233877610,14010,14010,14010,14010,0
20250429,132800,233877610,14010,14010,14010,14010,0
20250429,132700,233877610,14010,14010,14010,14010,0
20250429,132600,233877610,14010,14010,14010,14010,0
20250429,132500,233877610,14010,14010,14010,14010,0
20250429,132400,233877610,14010,14010,14010,14010,0
20250429,132300,233877610,14010,14010,14010,14010,1
20250429,132200,233863600,14020,14020,14020,14020,0
20250429,132100,233863600,14020,14020,14020,14020,0
20250429,132000,233863600,14020,14020,14020,14020,0
20250429,131900,233863600,14020,14020,14020,14020,0
20250429,131800,233863600,14020,14020,14020,14020,0
20250429,131700,233863600,14020,14020,14020,14020,98
20250429,131600,232489640,14030,13980,14030,13980,241
20250429,131500,229115650,14020,14020,14020,14020,0
20250429,131400,229115650,14020,14020,14020,14020,0
20250429,131300,229115650,14020,14020,14020,14020,8
20250429,131200,229003490,13980,13980,13980,13980,0
20250429,131100,229003490,13980,13980,13980,13980,0
20250429,131000,229003490,13980,13980,13980,13980,36
20250429,130900,228500210,13980,13980,13980,13980,102
20250429,130800,227074250,13980,13980,13980,13980,0
20250429,130700,227074250,13980,13980,13980,13980,82
20250429,130600,225927890,13980,13980,13980,13980,72
20250429,130500,224921330,14010,14010,14010,14010,14
20250429,130400,224725190,14010,14010,14010,14010,0
20250429,130300,224725190,14010,14010,14010,14010,0
20250429,130200,224725190,14010,14010,14010,14010,0
20250429,130100,224725190,14010,14010,14010,14010,0
20250429,130000,224725190,14010,14010,14010,14010,0
20250429,125900,224725190,14010,14010,14010,14010,0
20250429,125800,224725190,14010,14010,14010,14010,0
20250429,125700,224725190,14010,14010,14010,14010,0
20250429,125600,224725190,14010,14010,14010,14010,0
20250429,125500,224725190,14010,14020,14020,14010,104
20250429,125400,223267190,14070,14070,14070,14070,0
20250429,125300,223267190,14070,14070,14070,14070,0
20250429,125200,223267190,14070,14070,14070,14070,25
20250429,125100,222915440,14020,14020,14020,14020,4
20250429,125000,222859360,14000,14000,14000,14000,0
20250429,124900,222859360,14000,13950,14000,13940,257
20250429,124800,219268460,13940,13940,13940,13940,0
20250429,124700,219268460,13940,13940,13940,13940,0
20250429,124600,219268460,13940,13940,13940,13940,0
20250429,124500,219268460,13940,13940,13940,13940,0
20250429,124400,219268460,13940,13940,13940,13940,0
20250429,124300,219268460,13940,13940,13940,13940,0
20250429,124200,219268460,13940,13950,13950,13940,403
20250429,124100,213647830,13950,13950,13950,13950,54
20250429,124000,212894530,13980,13980,13980,13980,0
20250429,123900,212894530,13980,13980,13980,13980,0
20250429,123800,212894530,13980,13980,13980,13980,0
20250429,123700,212894530,13980,13980,13980,13980,1
20250429,123600,212880550,13940,13940,13940,13940,0
20250429,123500,212880550,13940,13990,13990,13940,284
20250429,123400,208915930,13980,13980,13980,13980,0
20250429,123300,208915930,13980,13980,13980,13980,25
20250429,123200,208566430,13950,13950,13950,13950,0
20250429,123100,208566430,13950,13960,13960,13950,1666
20250429,123000,185325270,13960,13960,13960,13960,0
20250429,122900,185325270,13960,13960,13960,13960,1
20250429,122800,185311310,13990,13990,13990,13990,0
20250429,122700,185311310,13990,13990,13990,13990,0
20250429,122600,185311310,13990,13990,13990,13990,0
20250429,122500,185311310,13990,13990,13990,13990,0
20250429,122400,185311310,13990,13990,13990,13990,0
20250429,122300,185311310,13990,13990,13990,13990,0
20250429,122200,185311310,13990,13990,13990,13990,0
20250429,122100,185311310,13990,13990,13990,13990,0
20250429,122000,185311310,13990,13990,13990,13990,0
20250429,121900,185311310,13990,13990,13990,13990,0
20250429,121800,185311310,13990,13990,13990,13990,0
20250429,121700,185311310,13990,13990,13990,13990,0
20250429,121600,185311310,13990,13990,13990,13990,0
20250429,121500,185311310,13990,13990,13990,13990,0
20250429,121400,185311310,13990,13990,13990,13990,1
20250429,121300,185297320,13960,13960,13960,13960,0
20250429,121200,185297320,13960,13960,13960,13960,0
20250429,121100,185297320,13960,13960,13960,13960,0
20250429,121000,185297320,13960,13960,13960,13960,0
20250429,120900,185297320,13960,13990,13990,13960,2
20250429,120800,185269370,13990,13990,13990,13990,0
20250429,120700,185269370,13990,13990,13990,13990,0
20250429,120600,185269370,13990,13990,13990,13990,0
20250429,120500,185269370,13990,13990,13990,13990,0
20250429,120400,185269370,13990,13990,13990,13990,0
20250429,120300,185269370,13990,13960,13990,13960,201
20250429,120200,182463380,13950,13950,13950,13950,0
20250429,120100,182463380,13950,13950,13950,13950,0
20250429,120000,182463380,13950,13950,13950,13950,0
20250429,115900,182463380,13950,13950,13950,13950,0
20250429,115800,182463380,13950,13950,13950,13950,0
20250429,115700,182463380,13950,13950,13950,13950,0
20250429,115600,182463380,13950,13950,13950,13950,0
20250429,115500,182463380,13950,13950,13950,13940,138
20250429,115400,180538540,13960,13960,13960,13960,0
20250429,115300,180538540,13960,13960,13960,13960,0
20250429,115200,180538540,13960,13960,13960,13960,0
20250429,115100,180538540,13960,13950,13960,13950,482
20250429,115000,173810690,13950,13950,13950,13950,0
20250429,114900,173810690,13950,13950,13950,13950,0
20250429,114800,173810690,13950,13950,13950,13950,0
20250429,114700,173810690,13950,13950,13950,13950,0
20250429,114600,173810690,13950,13950,13950,13950,0
20250429,114500,173810690,13950,13950,13950,13950,1
20250429,114400,173796740,13950,13950,13950,13950,0
20250429,114300,173796740,13950,13950,13950,13950,0
20250429,114200,173796740,13950,13950,13950,13950,0
20250429,114100,173796740,13950,13950,13950,13950,0
20250429,114000,173796740,13950,13950,13950,13950,0
20250429,113900,173796740,13950,13950,13950,13950,0
20250429,113800,173796740,13950,13950,13950,13950,5
20250429,113700,173726990,13950,13950,13950,13950,0
20250429,113600,173726990,13950,13950,13950,13950,1
20250429,113500,173713040,13950,13950,13950,13950,0
20250429,113400,173713040,13950,13950,13950,13950,0
20250429,113300,173713040,13950,13950,13950,13950,0
20250429,113200,173713040,13950,13950,13950,13950,36
20250429,113100,173210840,13950,13950,13950,13950,0
20250429,113000,173210840,13950,13950,13950,13950,0
20250429,112900,173210840,13950,13950,13950,13950,0
20250429,112800,173210840,13950,13950,13950,13950,2
20250429,112700,173182940,13900,13900,13900,13900,0
20250429,112600,173182940,13900,13900,13900,13900,0
20250429,112500,173182940,13900,13900,13900,13900,100
20250429,112400,171792940,13950,13950,13950,13950,0
20250429,112300,171792940,13950,13950,13950,13950,0
20250429,112200,171792940,13950,13950,13950,13950,7
20250429,112100,171695290,13900,13900,13900,13900,0
20250429,112000,171695290,13900,13900,13900,13900,0
20250429,111900,171695290,13900,13940,13940,13830,889
20250429,111800,159348250,13960,13960,13960,13960,0
20250429,111700,159348250,13960,13960,13960,13960,0
20250429,111600,159348250,13960,13960,13960,13960,0
20250429,111500,159348250,13960,13960,13960,13960,0
20250429,111400,159348250,13960,13960,13960,13960,0
20250429,111300,159348250,13960,13960,13960,13960,0
20250429,111200,159348250,13960,13960,13960,13960,0
20250429,111100,159348250,13960,13960,13960,13960,0
20250429,111000,159348250,13960,13960,13960,13960,8
20250429,110900,159236570,13950,13950,13950,13950,0
20250429,110800,159236570,13950,13950,13950,13950,299
20250429,110700,155065520,13960,13960,13960,13960,0
20250429,110600,155065520,13960,13960,13960,13960,0
20250429,110500,155065520,13960,13960,13960,13960,0
20250429,110400,155065520,13960,13960,13960,13960,0
20250429,110300,155065520,13960,13960,13960,13960,0
20250429,110200,155065520,13960,13960,13960,13960,0
20250429,110100,155065520,13960,13960,13960,13960,0
20250429,110000,155065520,13960,13960,13960,13960,2
20250429,105900,155037600,13950,13950,13950,13950,0
20250429,105800,155037600,13950,13950,13950,13950,0
20250429,105700,155037600,13950,13950,13950,13950,0
20250429,105600,155037600,13950,13950,13950,13950,0
20250429,105500,155037600,13950,13950,13950,13950,0
20250429,105400,155037600,13950,13950,13950,13950,0
20250429,105300,155037600,13950,14000,14000,13950,100
20250429,105200,153641000,14010,14010,14010,14010,0
20250429,105100,153641000,14010,14010,14010,14010,0
20250429,105000,153641000,14010,14010,14010,14010,0
20250429,104900,153641000,14010,14010,14010,14010,0
20250429,104800,153641000,14010,14010,14010,14010,0
20250429,104700,153641000,14010,14010,14010,14010,16
20250429,104600,153416840,14000,14000,14000,14000,0
20250429,104500,153416840,14000,14000,14000,14000,1
20250429,104400,153402840,14010,14010,14010,14010,0
20250429,104300,153402840,14010,14010,14010,14010,0
20250429,104200,153402840,14010,14010,14010,14010,0
20250429,104100,153402840,14010,14010,14010,14010,0
20250429,104000,153402840,14010,14010,14010,14010,17
20250429,103900,153164670,14030,14030,14030,14030,0
20250429,103800,153164670,14030,14030,14030,14030,0
20250429,103700,153164670,14030,14030,14030,14030,1
20250429,103600,153150640,14000,14090,14090,14000,782
20250429,103500,142182030,14100,14070,14100,14070,147
20250429,103400,140112570,14070,14070,14070,14070,51
20250429,103300,139395000,14070,14070,14070,14070,0
20250429,103200,139395000,14070,14070,14070,14070,1
20250429,103100,139380930,14030,14030,14030,14030,0
20250429,103000,139380930,14030,14030,14030,14030,10
20250429,102900,139240630,14000,14000,14030,14000,150
20250429,102800,137140570,13980,13980,13980,13980,96
20250429,102700,135798490,14000,14000,14000,14000,0
20250429,102600,135798490,14000,14000,14000,14000,0
20250429,102500,135798490,14000,14000,14000,14000,70
20250429,102400,134818490,13980,13960,13980,13960,132
20250429,102300,132973580,13950,13950,13950,13950,0
20250429,102200,132973580,13950,13930,13950,13930,117
20250429,102100,131341710,13890,13890,13890,13890,0
20250429,102000,131341710,13890,13890,13890,13890,0
20250429,101900,131341710,13890,13900,13900,13890,90
20250429,101800,130090820,13900,13910,13910,13900,75
20250429,101700,129048010,13910,13910,13910,13910,35
20250429,101600,128561160,13910,13910,13910,13910,0
20250429,101500,128561160,13910,13930,13930,13910,178
20250429,101400,126082880,13930,13930,13930,13930,0
20250429,101300,126082880,13930,13970,13970,13930,81
20250429,101200,124954510,13930,13950,13950,13930,201
20250429,101100,122154560,13970,13970,13970,13970,0
20250429,101000,122154560,13970,13970,13970,13970,0
20250429,100900,122154560,13970,13970,13970,13970,11
20250429,100800,122000890,13950,13950,13950,13950,0
20250429,100700,122000890,13950,13950,13950,13950,0
20250429,100600,122000890,13950,13950,13950,13950,5
20250429,100500,121931140,13930,13930,13930,13930,0
20250429,100400,121931140,13930,13930,13930,13930,33
20250429,100300,121471450,13930,13930,13930,13930,0
20250429,100200,121471450,13930,13930,13930,13930,0
20250429,100100,121471450,13930,13930,13930,13930,0
20250429,100000,121471450,13930,13930,13930,13930,0
20250429,095900,121471450,13930,13930,13930,13930,0
20250429,095800,121471450,13930,13930,13930,13930,0
20250429,095700,121471450,13930,13930,13930,13930,0
20250429,095600,121471450,13930,13930,13930,13930,0
20250429,095500,121471450,13930,13930,13930,13930,10
20250429,095400,121332150,13930,13930,13930,13930,215
20250429,095300,118337200,13930,13930,13930,13930,0
20250429,095200,118337200,13930,13930,13930,13930,0
20250429,095100,118337200,13930,13940,13940,13930,60
20250429,095000,117500910,13950,13950,13950,13950,0
20250429,094900,117500910,13950,13950,13950,13950,0
20250429,094800,117500910,13950,13950,13950,13950,0
20250429,094700,117500910,13950,13950,13950,13950,0
20250429,094600,117500910,13950,13940,13950,13940,137
20250429,094500,115590410,13940,13940,13940,13940,0
20250429,094400,115590410,13940,13930,13940,13930,182
20250429,094300,113053430,13940,13930,13940,13930,21
20250429,094200,112760870,13880,13880,13880,13880,0
20250429,094100,112760870,13880,13880,13880,13880,0
20250429,094000,112760870,13880,13880,13880,13880,0
20250429,093900,112760870,13880,13880,13880,13880,50
20250429,093800,112066870,13890,13890,13890,13890,0
20250429,093700,112066870,13890,13880,13890,13880,26
20250429,093600,111705790,13870,13870,13870,13870,8
20250429,093500,111594830,13890,13890,13890,13890,0
20250429,093400,111594830,13890,13890,13890,13890,2
20250429,093300,111567050,13870,13870,13870,13870,52
20250429,093200,110845810,13850,13840,13850,13840,81
20250429,093100,109724750,13850,13850,13850,13850,0
20250429,093000,109724750,13850,13850,13850,13850,1
20250429,092900,109710900,13840,13860,13860,13840,115
20250429,092800,108119240,13840,13840,13840,13840,0
20250429,092700,108119240,13840,13840,13840,13840,0
20250429,092600,108119240,13840,13840,13840,13840,0
20250429,092500,108119240,13840,13840,13840,13840,0
20250429,092400,108119240,13840,13840,13840,13840,20
20250429,092300,107842440,13910,13910,13910,13910,0
20250429,092200,107842440,13910,13910,13910,13910,0
20250429,092100,107842440,13910,13910,13910,13910,0
20250429,092000,107842440,13910,13910,13910,13910,0
20250429,091900,107842440,13910,13910,13910,13910,1
20250429,091800,107828530,13870,13870,13870,13870,0
20250429,091700,107828530,13870,13910,13910,13870,5224
20250429,091600,35369290,13890,13890,13890,13890,0
20250429,091500,35369290,13890,13910,13910,13890,13
20250429,091400,35188620,13910,13910,13910,13910,1
20250429,091300,35174710,13890,13890,13890,13890,0
20250429,091200,35174710,13890,13890,13890,13890,0
20250429,091100,35174710,13890,13890,13890,13890,70
20250429,091000,34202410,13890,13890,13890,13890,1
20250429,090900,34188520,13800,13850,13850,13800,140
20250429,090800,32252470,13910,13930,13930,13860,80
20250429,090700,31141810,13930,13930,13930,13930,0
20250429,090600,31141810,13930,13930,13930,13930,35
20250429,090500,30654260,13920,13920,13920,13920,24
20250429,090400,30320180,13920,13920,13920,13920,204
20250429,090300,27480500,13910,13910,13910,13910,100
20250429,090200,26089500,13900,13900,13900,13900,0
20250429,090100,26089500,13900,13970,13970,13900,60
20250429,090000,25252000,13970,14070,14070,13700,1813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203000 266596600 14100 14100 14100 14100 260
3 20250429 202900 266596600 14100 14100 14100 14100 0
4 20250429 202800 266596600 14100 14100 14100 14100 0
5 20250429 202700 266596600 14100 14100 14100 14100 0
6 20250429 202600 266596600 14100 14100 14100 14100 0
7 20250429 202500 266596600 14100 14100 14100 14100 0
8 20250429 202400 266596600 14100 14100 14100 14100 0
9 20250429 202300 266596600 14100 14100 14100 14100 0
10 20250429 202200 266596600 14100 14100 14100 14100 0
11 20250429 202100 266596600 14100 14100 14100 14100 0
12 20250429 202000 266596600 14100 14100 14100 14100 0
13 20250429 201900 266596600 14100 14100 14100 14100 0
14 20250429 201800 266596600 14100 14100 14100 14100 0
15 20250429 201700 266596600 14100 14100 14100 14100 0
16 20250429 201600 266596600 14100 14100 14100 14100 0
17 20250429 201500 266596600 14100 14100 14100 14100 0
18 20250429 201400 266596600 14100 14100 14100 14100 0
19 20250429 201300 266596600 14100 14100 14100 14100 0
20 20250429 201200 266596600 14100 14100 14100 14100 0
21 20250429 201100 266596600 14100 14100 14100 14100 0
22 20250429 201000 266596600 14100 14100 14100 14100 0
23 20250429 200900 266596600 14100 14100 14100 14100 0
24 20250429 200800 266596600 14100 14100 14100 14100 0
25 20250429 200700 266596600 14100 14100 14100 14100 0
26 20250429 200600 266596600 14100 14100 14100 14100 0
27 20250429 200500 266596600 14100 14100 14100 14100 0
28 20250429 200400 266596600 14100 14100 14100 14100 0
29 20250429 200300 266596600 14100 14100 14100 14100 0
30 20250429 200200 266596600 14100 14100 14100 14100 0
31 20250429 200100 266596600 14100 14100 14100 14100 0
32 20250429 200000 266596600 14100 14100 14100 14100 260
33 20250429 195900 266596600 14100 14100 14100 14100 0
34 20250429 195800 266596600 14100 14100 14100 14100 0
35 20250429 195700 266596600 14100 14100 14100 14100 0
36 20250429 195600 266596600 14100 14100 14100 14100 0
37 20250429 195500 266596600 14100 14100 14100 14100 0
38 20250429 195400 266596600 14100 14100 14100 14100 0
39 20250429 195300 266596600 14100 14100 14100 14100 0
40 20250429 195200 266596600 14100 14100 14100 14100 0
41 20250429 195100 266596600 14100 14100 14100 14100 0
42 20250429 195000 266596600 14100 14100 14100 14100 0
43 20250429 194900 266596600 14100 14100 14100 14100 0
44 20250429 194800 266596600 14100 14100 14100 14100 0
45 20250429 194700 266596600 14100 14100 14100 14100 0
46 20250429 194600 266596600 14100 14100 14100 14100 0
47 20250429 194500 266596600 14100 14100 14100 14100 0
48 20250429 194400 266596600 14100 14100 14100 14100 0
49 20250429 194300 266596600 14100 14100 14100 14100 0
50 20250429 194200 266596600 14100 14100 14100 14100 0
51 20250429 194100 266596600 14100 14100 14100 14100 0
52 20250429 194000 266596600 14100 14100 14100 14100 0
53 20250429 193900 266596600 14100 14100 14100 14100 0
54 20250429 193800 266596600 14100 14100 14100 14100 0
55 20250429 193700 266596600 14100 14100 14100 14100 0
56 20250429 193600 266596600 14100 14100 14100 14100 0
57 20250429 193500 266596600 14100 14100 14100 14100 0
58 20250429 193400 266596600 14100 14100 14100 14100 0
59 20250429 193300 266596600 14100 14100 14100 14100 0
60 20250429 193200 266596600 14100 14100 14100 14100 0
61 20250429 193100 266596600 14100 14100 14100 14100 0
62 20250429 193000 266596600 14100 14100 14100 14100 260
63 20250429 192900 266596600 14100 14100 14100 14100 0
64 20250429 192800 266596600 14100 14100 14100 14100 0
65 20250429 192700 266596600 14100 14100 14100 14100 0
66 20250429 192600 266596600 14100 14100 14100 14100 0
67 20250429 192500 266596600 14100 14100 14100 14100 0
68 20250429 192400 266596600 14100 14100 14100 14100 0
69 20250429 192300 266596600 14100 14100 14100 14100 0
70 20250429 192200 266596600 14100 14100 14100 14100 0
71 20250429 192100 266596600 14100 14100 14100 14100 0
72 20250429 192000 266596600 14100 14100 14100 14100 0
73 20250429 191900 266596600 14100 14100 14100 14100 0
74 20250429 191800 266596600 14100 14100 14100 14100 0
75 20250429 191700 266596600 14100 14100 14100 14100 0
76 20250429 191600 266596600 14100 14100 14100 14100 0
77 20250429 191500 266596600 14100 14100 14100 14100 0
78 20250429 191400 266596600 14100 14100 14100 14100 0
79 20250429 191300 266596600 14100 14100 14100 14100 0
80 20250429 191200 266596600 14100 14100 14100 14100 0
81 20250429 191100 266596600 14100 14100 14100 14100 0
82 20250429 191000 266596600 14100 14100 14100 14100 0
83 20250429 190900 266596600 14100 14100 14100 14100 0
84 20250429 190800 266596600 14100 14100 14100 14100 0
85 20250429 190700 266596600 14100 14100 14100 14100 0
86 20250429 190600 266596600 14100 14100 14100 14100 0
87 20250429 190500 266596600 14100 14100 14100 14100 0
88 20250429 190400 266596600 14100 14100 14100 14100 0
89 20250429 190300 266596600 14100 14100 14100 14100 0
90 20250429 190200 266596600 14100 14100 14100 14100 0
91 20250429 190100 266596600 14100 14100 14100 14100 0
92 20250429 190000 266596600 14100 14100 14100 14100 260
93 20250429 185900 266596600 14100 14100 14100 14100 0
94 20250429 185800 266596600 14100 14100 14100 14100 0
95 20250429 185700 266596600 14100 14100 14100 14100 0
96 20250429 185600 266596600 14100 14100 14100 14100 0
97 20250429 185500 266596600 14100 14100 14100 14100 0
98 20250429 185400 266596600 14100 14100 14100 14100 0
99 20250429 185300 266596600 14100 14100 14100 14100 0
100 20250429 185200 266596600 14100 14100 14100 14100 0
101 20250429 185100 266596600 14100 14100 14100 14100 0
102 20250429 185000 266596600 14100 14100 14100 14100 0
103 20250429 184900 266596600 14100 14100 14100 14100 0
104 20250429 184800 266596600 14100 14100 14100 14100 0
105 20250429 184700 266596600 14100 14100 14100 14100 0
106 20250429 184600 266596600 14100 14100 14100 14100 0
107 20250429 184500 266596600 14100 14100 14100 14100 0
108 20250429 184400 266596600 14100 14100 14100 14100 0
109 20250429 184300 266596600 14100 14100 14100 14100 0
110 20250429 184200 266596600 14100 14100 14100 14100 0
111 20250429 184100 266596600 14100 14100 14100 14100 0
112 20250429 184000 266596600 14100 14100 14100 14100 0
113 20250429 183900 266596600 14100 14100 14100 14100 0
114 20250429 183800 266596600 14100 14100 14100 14100 0
115 20250429 183700 266596600 14100 14100 14100 14100 0
116 20250429 183600 266596600 14100 14100 14100 14100 0
117 20250429 183500 266596600 14100 14100 14100 14100 0
118 20250429 183400 266596600 14100 14100 14100 14100 0
119 20250429 183300 266596600 14100 14100 14100 14100 0
120 20250429 183200 266596600 14100 14100 14100 14100 0
121 20250429 183100 266596600 14100 14100 14100 14100 0
122 20250429 183000 266596600 14100 14100 14100 14100 260
123 20250429 182900 266596600 14100 14100 14100 14100 0
124 20250429 182800 266596600 14100 14100 14100 14100 0
125 20250429 182700 266596600 14100 14100 14100 14100 0
126 20250429 182600 266596600 14100 14100 14100 14100 0
127 20250429 182500 266596600 14100 14100 14100 14100 0
128 20250429 182400 266596600 14100 14100 14100 14100 0
129 20250429 182300 266596600 14100 14100 14100 14100 0
130 20250429 182200 266596600 14100 14100 14100 14100 0
131 20250429 182100 266596600 14100 14100 14100 14100 0
132 20250429 182000 266596600 14100 14100 14100 14100 0
133 20250429 181900 266596600 14100 14100 14100 14100 0
134 20250429 181800 266596600 14100 14100 14100 14100 0
135 20250429 181700 266596600 14100 14100 14100 14100 0
136 20250429 181600 266596600 14100 14100 14100 14100 0
137 20250429 181500 266596600 14100 14100 14100 14100 0
138 20250429 181400 266596600 14100 14100 14100 14100 0
139 20250429 181300 266596600 14100 14100 14100 14100 0
140 20250429 181200 266596600 14100 14100 14100 14100 0
141 20250429 181100 266596600 14100 14100 14100 14100 0
142 20250429 181000 266596600 14100 14100 14100 14100 0
143 20250429 180900 266596600 14100 14100 14100 14100 0
144 20250429 180800 266596600 14100 14100 14100 14100 0
145 20250429 180700 266596600 14100 14100 14100 14100 0
146 20250429 180600 266596600 14100 14100 14100 14100 0
147 20250429 180500 266596600 14100 14100 14100 14100 0
148 20250429 180400 266596600 14100 14100 14100 14100 0
149 20250429 180300 266596600 14100 14100 14100 14100 0
150 20250429 180200 266596600 14100 14100 14100 14100 0
151 20250429 180100 266596600 14100 14100 14100 14100 0
152 20250429 180000 266596600 14100 14100 14100 14100 260
153 20250429 175900 266596600 14100 14100 14100 14100 0
154 20250429 175800 266596600 14100 14100 14100 14100 0
155 20250429 175700 266596600 14100 14100 14100 14100 0
156 20250429 175600 266596600 14100 14100 14100 14100 0
157 20250429 175500 266596600 14100 14100 14100 14100 0
158 20250429 175400 266596600 14100 14100 14100 14100 0
159 20250429 175300 266596600 14100 14100 14100 14100 0
160 20250429 175200 266596600 14100 14100 14100 14100 0
161 20250429 175100 266596600 14100 14100 14100 14100 0
162 20250429 175000 266596600 14100 14100 14100 14100 0
163 20250429 174900 266596600 14100 14100 14100 14100 0
164 20250429 174800 266596600 14100 14100 14100 14100 0
165 20250429 174700 266596600 14100 14100 14100 14100 0
166 20250429 174600 266596600 14100 14100 14100 14100 0
167 20250429 174500 266596600 14100 14100 14100 14100 0
168 20250429 174400 266596600 14100 14100 14100 14100 0
169 20250429 174300 266596600 14100 14100 14100 14100 0
170 20250429 174200 266596600 14100 14100 14100 14100 0
171 20250429 174100 266596600 14100 14100 14100 14100 0
172 20250429 174000 266596600 14100 14100 14100 14100 0
173 20250429 173900 266596600 14100 14100 14100 14100 0
174 20250429 173800 266596600 14100 14100 14100 14100 0
175 20250429 173700 266596600 14100 14100 14100 14100 0
176 20250429 173600 266596600 14100 14100 14100 14100 0
177 20250429 173500 266596600 14100 14100 14100 14100 0
178 20250429 173400 266596600 14100 14100 14100 14100 0
179 20250429 173300 266596600 14100 14100 14100 14100 0
180 20250429 173200 266596600 14100 14100 14100 14100 0
181 20250429 173100 266596600 14100 14100 14100 14100 0
182 20250429 173000 266596600 14100 14100 14100 14100 260
183 20250429 172900 266596600 14100 14100 14100 14100 0
184 20250429 172800 266596600 14100 14100 14100 14100 0
185 20250429 172700 266596600 14100 14100 14100 14100 0
186 20250429 172600 266596600 14100 14100 14100 14100 0
187 20250429 172500 266596600 14100 14100 14100 14100 0
188 20250429 172400 266596600 14100 14100 14100 14100 0
189 20250429 172300 266596600 14100 14100 14100 14100 0
190 20250429 172200 266596600 14100 14100 14100 14100 0
191 20250429 172100 266596600 14100 14100 14100 14100 0
192 20250429 172000 266596600 14100 14100 14100 14100 0
193 20250429 171900 266596600 14100 14100 14100 14100 0
194 20250429 171800 266596600 14100 14100 14100 14100 0
195 20250429 171700 266596600 14100 14100 14100 14100 0
196 20250429 171600 266596600 14100 14100 14100 14100 0
197 20250429 171500 266596600 14100 14100 14100 14100 0
198 20250429 171400 266596600 14100 14100 14100 14100 0
199 20250429 171300 266596600 14100 14100 14100 14100 0
200 20250429 171200 266596600 14100 14100 14100 14100 0
201 20250429 171100 266596600 14100 14100 14100 14100 0
202 20250429 171000 266596600 14100 14100 14100 14100 0
203 20250429 170900 266596600 14100 14100 14100 14100 0
204 20250429 170800 266596600 14100 14100 14100 14100 0
205 20250429 170700 266596600 14100 14100 14100 14100 0
206 20250429 170600 266596600 14100 14100 14100 14100 0
207 20250429 170500 266596600 14100 14100 14100 14100 0
208 20250429 170400 266596600 14100 14100 14100 14100 0
209 20250429 170300 266596600 14100 14100 14100 14100 0
210 20250429 170200 266596600 14100 14100 14100 14100 0
211 20250429 170100 266596600 14100 14100 14100 14100 0
212 20250429 170000 266596600 14100 14100 14100 14100 260
213 20250429 165900 266596600 14100 14100 14100 14100 0
214 20250429 165800 266596600 14100 14100 14100 14100 0
215 20250429 165700 266596600 14100 14100 14100 14100 0
216 20250429 165600 266596600 14100 14100 14100 14100 0
217 20250429 165500 266596600 14100 14100 14100 14100 0
218 20250429 165400 266596600 14100 14100 14100 14100 0
219 20250429 165300 266596600 14100 14100 14100 14100 0
220 20250429 165200 266596600 14100 14100 14100 14100 0
221 20250429 165100 266596600 14100 14100 14100 14100 0
222 20250429 165000 266596600 14100 14100 14100 14100 0
223 20250429 164900 266596600 14100 14100 14100 14100 0
224 20250429 164800 266596600 14100 14100 14100 14100 0
225 20250429 164700 266596600 14100 14100 14100 14100 0
226 20250429 164600 266596600 14100 14100 14100 14100 0
227 20250429 164500 266596600 14100 14100 14100 14100 0
228 20250429 164400 266596600 14100 14100 14100 14100 0
229 20250429 164300 266596600 14100 14100 14100 14100 0
230 20250429 164200 266596600 14100 14100 14100 14100 0
231 20250429 164100 266596600 14100 14100 14100 14100 0
232 20250429 164000 266596600 14100 14100 14100 14100 0
233 20250429 163900 266596600 14100 14100 14100 14100 0
234 20250429 163800 266596600 14100 14100 14100 14100 0
235 20250429 163700 266596600 14100 14100 14100 14100 0
236 20250429 163600 266596600 14100 14100 14100 14100 0
237 20250429 163500 266596600 14100 14100 14100 14100 0
238 20250429 163400 266596600 14100 14100 14100 14100 0
239 20250429 163300 266596600 14100 14100 14100 14100 0
240 20250429 163200 266596600 14100 14100 14100 14100 0
241 20250429 163100 266596600 14100 14100 14100 14100 0
242 20250429 163000 266596600 14100 14100 14100 14100 260
243 20250429 162900 266596600 14100 14100 14100 14100 0
244 20250429 162800 266596600 14100 14100 14100 14100 0
245 20250429 162700 266596600 14100 14100 14100 14100 0
246 20250429 162600 266596600 14100 14100 14100 14100 0
247 20250429 162500 266596600 14100 14100 14100 14100 0
248 20250429 162400 266596600 14100 14100 14100 14100 0
249 20250429 162300 266596600 14100 14100 14100 14100 0
250 20250429 162200 266596600 14100 14100 14100 14100 0
251 20250429 162100 266596600 14100 14100 14100 14100 0
252 20250429 162000 266596600 14100 14100 14100 14100 0
253 20250429 161900 266596600 14100 14100 14100 14100 0
254 20250429 161800 266596600 14100 14100 14100 14100 0
255 20250429 161700 266596600 14100 14100 14100 14100 0
256 20250429 161600 266596600 14100 14100 14100 14100 0
257 20250429 161500 266596600 14100 14100 14100 14100 0
258 20250429 161400 266596600 14100 14100 14100 14100 0
259 20250429 161300 266596600 14100 14100 14100 14100 0
260 20250429 161200 266596600 14100 14100 14100 14100 0
261 20250429 161100 266596600 14100 14100 14100 14100 0
262 20250429 161000 266596600 14100 14100 14100 14100 0
263 20250429 160900 266596600 14100 14100 14100 14100 0
264 20250429 160800 266596600 14100 14100 14100 14100 0
265 20250429 160700 266596600 14100 14100 14100 14100 0
266 20250429 160600 266596600 14100 14100 14100 14100 0
267 20250429 160500 266596600 14100 14100 14100 14100 0
268 20250429 160400 266596600 14100 14100 14100 14100 0
269 20250429 160300 266596600 14100 14100 14100 14100 0
270 20250429 160200 266596600 14100 14100 14100 14100 0
271 20250429 160100 266596600 14100 14100 14100 14100 0
272 20250429 160000 266596600 14100 14100 14100 14100 260
273 20250429 155900 266596600 14100 14100 14100 14100 0
274 20250429 155800 266596600 14100 14100 14100 14100 0
275 20250429 155700 266596600 14100 14100 14100 14100 0
276 20250429 155600 266596600 14100 14100 14100 14100 0
277 20250429 155500 266596600 14100 14100 14100 14100 0
278 20250429 155400 266596600 14100 14100 14100 14100 0
279 20250429 155300 266596600 14100 14100 14100 14100 0
280 20250429 155200 266596600 14100 14100 14100 14100 0
281 20250429 155100 266596600 14100 14100 14100 14100 0
282 20250429 155000 266596600 14100 14100 14100 14100 0
283 20250429 154900 266596600 14100 14100 14100 14100 0
284 20250429 154800 266596600 14100 14100 14100 14100 0
285 20250429 154700 266596600 14100 14100 14100 14100 0
286 20250429 154600 266596600 14100 14100 14100 14100 0
287 20250429 154500 266596600 14100 14100 14100 14100 0
288 20250429 154400 266596600 14100 14100 14100 14100 0
289 20250429 154300 266596600 14100 14100 14100 14100 0
290 20250429 154200 266596600 14100 14100 14100 14100 0
291 20250429 154100 266596600 14100 14100 14100 14100 0
292 20250429 154000 266596600 14100 14100 14100 14100 0
293 20250429 153900 266596600 14100 14100 14100 14100 0
294 20250429 153800 266596600 14100 14100 14100 14100 0
295 20250429 153700 266596600 14100 14100 14100 14100 0
296 20250429 153600 266596600 14100 14100 14100 14100 0
297 20250429 153500 266596600 14100 14100 14100 14100 0
298 20250429 153400 266596600 14100 14100 14100 14100 0
299 20250429 153300 266596600 14100 14100 14100 14100 0
300 20250429 153200 266596600 14100 14100 14100 14100 0
301 20250429 153100 266596600 14100 14100 14100 14100 0
302 20250429 153000 266596600 14100 14100 14100 14100 520
303 20250429 152900 262930600 14040 14040 14040 14040 0
304 20250429 152800 262930600 14040 14040 14040 14040 0
305 20250429 152700 262930600 14040 14040 14040 14040 0
306 20250429 152600 262930600 14040 14040 14040 14040 0
307 20250429 152500 262930600 14040 14040 14040 14040 0
308 20250429 152400 262930600 14040 14040 14040 14040 0
309 20250429 152300 262930600 14040 14040 14040 14040 0
310 20250429 152200 262930600 14040 14040 14040 14040 0
311 20250429 152100 262930600 14040 14040 14040 14040 0
312 20250429 152000 262930600 14040 14040 14040 14040 0
313 20250429 151900 262930600 14040 14040 14040 14040 12
314 20250429 151800 262762120 14010 14030 14030 14010 10
315 20250429 151700 262621900 14030 14050 14050 14030 16
316 20250429 151600 262397280 14060 14060 14060 14060 0
317 20250429 151500 262397280 14060 14060 14060 14060 0
318 20250429 151400 262397280 14060 14060 14060 14060 0
319 20250429 151300 262397280 14060 14060 14060 14060 0
320 20250429 151200 262397280 14060 14060 14060 14060 0
321 20250429 151100 262397280 14060 14060 14060 14060 0
322 20250429 151000 262397280 14060 14060 14060 14060 0
323 20250429 150900 262397280 14060 14060 14060 14060 0
324 20250429 150800 262397280 14060 14060 14060 14060 1
325 20250429 150700 262383220 14060 14060 14060 14060 7
326 20250429 150600 262284800 14060 14060 14060 14060 0
327 20250429 150500 262284800 14060 14060 14060 14060 0
328 20250429 150400 262284800 14060 14060 14060 14060 0
329 20250429 150300 262284800 14060 14060 14060 14060 0
330 20250429 150200 262284800 14060 14060 14060 14060 43
331 20250429 150100 261680220 14070 14070 14070 14070 0
332 20250429 150000 261680220 14070 14070 14070 14070 10
333 20250429 145900 261539520 14080 14080 14080 14080 0
334 20250429 145800 261539520 14080 14080 14080 14080 0
335 20250429 145700 261539520 14080 14070 14080 14070 50
336 20250429 145600 260835820 14070 14070 14070 14070 0
337 20250429 145500 260835820 14070 14070 14070 14070 0
338 20250429 145400 260835820 14070 14060 14070 14060 280
339 20250429 145300 256897950 14060 14060 14060 14060 0
340 20250429 145200 256897950 14060 14060 14060 14060 0
341 20250429 145100 256897950 14060 14050 14060 14050 150
342 20250429 145000 254789020 14060 14040 14060 14040 110
343 20250429 144900 253244070 14000 14020 14020 14000 91
344 20250429 144800 251970010 14020 14020 14020 14020 0
345 20250429 144700 251970010 14020 14020 14020 14020 0
346 20250429 144600 251970010 14020 14020 14020 14020 0
347 20250429 144500 251970010 14020 14020 14020 14020 0
348 20250429 144400 251970010 14020 14020 14020 14020 0
349 20250429 144300 251970010 14020 14020 14020 14020 0
350 20250429 144200 251970010 14020 14020 14020 14020 50
351 20250429 144100 251269010 14020 14020 14020 14020 0
352 20250429 144000 251269010 14020 14040 14040 14020 2
353 20250429 143900 251240950 14040 14040 14040 14040 1
354 20250429 143800 251226910 14060 14040 14060 14040 134
355 20250429 143700 249345510 14060 14040 14060 14040 245
356 20250429 143600 245902350 14010 14010 14010 14010 106
357 20250429 143500 244417290 14010 14010 14010 14010 0
358 20250429 143400 244417290 14010 14010 14010 14010 0
359 20250429 143300 244417290 14010 14010 14010 14010 0
360 20250429 143200 244417290 14010 14010 14010 14010 0
361 20250429 143100 244417290 14010 14010 14010 14010 100
362 20250429 143000 243016290 14010 14010 14010 14010 0
363 20250429 142900 243016290 14010 14010 14010 14010 150
364 20250429 142800 240914790 14040 14040 14040 14000 96
365 20250429 142700 239569640 14040 14040 14040 14040 0
366 20250429 142600 239569640 14040 14040 14040 14040 0
367 20250429 142500 239569640 14040 14040 14040 14040 0
368 20250429 142400 239569640 14040 14040 14040 14040 1
369 20250429 142300 239555600 14040 14040 14040 14040 0
370 20250429 142200 239555600 14040 14040 14040 14040 112
371 20250429 142100 237983120 14000 14000 14000 14000 0
372 20250429 142000 237983120 14000 14020 14020 14000 36
373 20250429 141900 237479000 14040 14040 14040 14040 1
374 20250429 141800 237464960 14040 14040 14040 14040 1
375 20250429 141700 237450920 14040 14040 14040 14040 0
376 20250429 141600 237450920 14040 14040 14040 14040 0
377 20250429 141500 237450920 14040 14040 14040 14040 0
378 20250429 141400 237450920 14040 14040 14040 14040 0
379 20250429 141300 237450920 14040 14040 14040 14040 0
380 20250429 141200 237450920 14040 14040 14040 14040 0
381 20250429 141100 237450920 14040 14040 14040 14040 0
382 20250429 141000 237450920 14040 14040 14040 14040 1
383 20250429 140900 237436880 14050 14050 14050 14050 1
384 20250429 140800 237422830 14050 14050 14050 14050 0
385 20250429 140700 237422830 14050 14050 14050 14050 0
386 20250429 140600 237422830 14050 14050 14050 14050 0
387 20250429 140500 237422830 14050 14050 14050 14050 0
388 20250429 140400 237422830 14050 14050 14050 14050 0
389 20250429 140300 237422830 14050 14050 14050 14050 0
390 20250429 140200 237422830 14050 14050 14050 14050 0
391 20250429 140100 237422830 14050 14050 14050 14050 1
392 20250429 140000 237408780 14050 14050 14050 14050 1
393 20250429 135900 237394730 14050 14050 14050 14050 10
394 20250429 135800 237254230 14020 14020 14020 14020 0
395 20250429 135700 237254230 14020 14020 14020 14020 0
396 20250429 135600 237254230 14020 14020 14020 14020 0
397 20250429 135500 237254230 14020 14020 14020 14020 0
398 20250429 135400 237254230 14020 14020 14020 14020 0
399 20250429 135300 237254230 14020 14020 14020 14020 0
400 20250429 135200 237254230 14020 14020 14020 14020 38
401 20250429 135100 236721470 14050 14050 14050 14050 0
402 20250429 135000 236721470 14050 14050 14050 14050 0
403 20250429 134900 236721470 14050 14050 14050 14050 22
404 20250429 134800 236412370 14050 14050 14050 14050 0
405 20250429 134700 236412370 14050 14050 14050 14050 0
406 20250429 134600 236412370 14050 14050 14050 14050 0
407 20250429 134500 236412370 14050 14050 14050 14050 1
408 20250429 134400 236398320 14050 14050 14050 14050 0
409 20250429 134300 236398320 14050 14050 14050 14050 0
410 20250429 134200 236398320 14050 14050 14050 14050 0
411 20250429 134100 236398320 14050 14050 14050 14050 0
412 20250429 134000 236398320 14050 14050 14050 14050 2
413 20250429 133900 236370220 14050 14040 14050 14040 2
414 20250429 133800 236342130 14020 14000 14020 14000 153
415 20250429 133700 234199500 13990 13990 13990 13990 0
416 20250429 133600 234199500 13990 14000 14000 13990 23
417 20250429 133500 233877610 14010 14010 14010 14010 0
418 20250429 133400 233877610 14010 14010 14010 14010 0
419 20250429 133300 233877610 14010 14010 14010 14010 0
420 20250429 133200 233877610 14010 14010 14010 14010 0
421 20250429 133100 233877610 14010 14010 14010 14010 0
422 20250429 133000 233877610 14010 14010 14010 14010 0
423 20250429 132900 233877610 14010 14010 14010 14010 0
424 20250429 132800 233877610 14010 14010 14010 14010 0
425 20250429 132700 233877610 14010 14010 14010 14010 0
426 20250429 132600 233877610 14010 14010 14010 14010 0
427 20250429 132500 233877610 14010 14010 14010 14010 0
428 20250429 132400 233877610 14010 14010 14010 14010 0
429 20250429 132300 233877610 14010 14010 14010 14010 1
430 20250429 132200 233863600 14020 14020 14020 14020 0
431 20250429 132100 233863600 14020 14020 14020 14020 0
432 20250429 132000 233863600 14020 14020 14020 14020 0
433 20250429 131900 233863600 14020 14020 14020 14020 0
434 20250429 131800 233863600 14020 14020 14020 14020 0
435 20250429 131700 233863600 14020 14020 14020 14020 98
436 20250429 131600 232489640 14030 13980 14030 13980 241
437 20250429 131500 229115650 14020 14020 14020 14020 0
438 20250429 131400 229115650 14020 14020 14020 14020 0
439 20250429 131300 229115650 14020 14020 14020 14020 8
440 20250429 131200 229003490 13980 13980 13980 13980 0
441 20250429 131100 229003490 13980 13980 13980 13980 0
442 20250429 131000 229003490 13980 13980 13980 13980 36
443 20250429 130900 228500210 13980 13980 13980 13980 102
444 20250429 130800 227074250 13980 13980 13980 13980 0
445 20250429 130700 227074250 13980 13980 13980 13980 82
446 20250429 130600 225927890 13980 13980 13980 13980 72
447 20250429 130500 224921330 14010 14010 14010 14010 14
448 20250429 130400 224725190 14010 14010 14010 14010 0
449 20250429 130300 224725190 14010 14010 14010 14010 0
450 20250429 130200 224725190 14010 14010 14010 14010 0
451 20250429 130100 224725190 14010 14010 14010 14010 0
452 20250429 130000 224725190 14010 14010 14010 14010 0
453 20250429 125900 224725190 14010 14010 14010 14010 0
454 20250429 125800 224725190 14010 14010 14010 14010 0
455 20250429 125700 224725190 14010 14010 14010 14010 0
456 20250429 125600 224725190 14010 14010 14010 14010 0
457 20250429 125500 224725190 14010 14020 14020 14010 104
458 20250429 125400 223267190 14070 14070 14070 14070 0
459 20250429 125300 223267190 14070 14070 14070 14070 0
460 20250429 125200 223267190 14070 14070 14070 14070 25
461 20250429 125100 222915440 14020 14020 14020 14020 4
462 20250429 125000 222859360 14000 14000 14000 14000 0
463 20250429 124900 222859360 14000 13950 14000 13940 257
464 20250429 124800 219268460 13940 13940 13940 13940 0
465 20250429 124700 219268460 13940 13940 13940 13940 0
466 20250429 124600 219268460 13940 13940 13940 13940 0
467 20250429 124500 219268460 13940 13940 13940 13940 0
468 20250429 124400 219268460 13940 13940 13940 13940 0
469 20250429 124300 219268460 13940 13940 13940 13940 0
470 20250429 124200 219268460 13940 13950 13950 13940 403
471 20250429 124100 213647830 13950 13950 13950 13950 54
472 20250429 124000 212894530 13980 13980 13980 13980 0
473 20250429 123900 212894530 13980 13980 13980 13980 0
474 20250429 123800 212894530 13980 13980 13980 13980 0
475 20250429 123700 212894530 13980 13980 13980 13980 1
476 20250429 123600 212880550 13940 13940 13940 13940 0
477 20250429 123500 212880550 13940 13990 13990 13940 284
478 20250429 123400 208915930 13980 13980 13980 13980 0
479 20250429 123300 208915930 13980 13980 13980 13980 25
480 20250429 123200 208566430 13950 13950 13950 13950 0
481 20250429 123100 208566430 13950 13960 13960 13950 1666
482 20250429 123000 185325270 13960 13960 13960 13960 0
483 20250429 122900 185325270 13960 13960 13960 13960 1
484 20250429 122800 185311310 13990 13990 13990 13990 0
485 20250429 122700 185311310 13990 13990 13990 13990 0
486 20250429 122600 185311310 13990 13990 13990 13990 0
487 20250429 122500 185311310 13990 13990 13990 13990 0
488 20250429 122400 185311310 13990 13990 13990 13990 0
489 20250429 122300 185311310 13990 13990 13990 13990 0
490 20250429 122200 185311310 13990 13990 13990 13990 0
491 20250429 122100 185311310 13990 13990 13990 13990 0
492 20250429 122000 185311310 13990 13990 13990 13990 0
493 20250429 121900 185311310 13990 13990 13990 13990 0
494 20250429 121800 185311310 13990 13990 13990 13990 0
495 20250429 121700 185311310 13990 13990 13990 13990 0
496 20250429 121600 185311310 13990 13990 13990 13990 0
497 20250429 121500 185311310 13990 13990 13990 13990 0
498 20250429 121400 185311310 13990 13990 13990 13990 1
499 20250429 121300 185297320 13960 13960 13960 13960 0
500 20250429 121200 185297320 13960 13960 13960 13960 0
501 20250429 121100 185297320 13960 13960 13960 13960 0
502 20250429 121000 185297320 13960 13960 13960 13960 0
503 20250429 120900 185297320 13960 13990 13990 13960 2
504 20250429 120800 185269370 13990 13990 13990 13990 0
505 20250429 120700 185269370 13990 13990 13990 13990 0
506 20250429 120600 185269370 13990 13990 13990 13990 0
507 20250429 120500 185269370 13990 13990 13990 13990 0
508 20250429 120400 185269370 13990 13990 13990 13990 0
509 20250429 120300 185269370 13990 13960 13990 13960 201
510 20250429 120200 182463380 13950 13950 13950 13950 0
511 20250429 120100 182463380 13950 13950 13950 13950 0
512 20250429 120000 182463380 13950 13950 13950 13950 0
513 20250429 115900 182463380 13950 13950 13950 13950 0
514 20250429 115800 182463380 13950 13950 13950 13950 0
515 20250429 115700 182463380 13950 13950 13950 13950 0
516 20250429 115600 182463380 13950 13950 13950 13950 0
517 20250429 115500 182463380 13950 13950 13950 13940 138
518 20250429 115400 180538540 13960 13960 13960 13960 0
519 20250429 115300 180538540 13960 13960 13960 13960 0
520 20250429 115200 180538540 13960 13960 13960 13960 0
521 20250429 115100 180538540 13960 13950 13960 13950 482
522 20250429 115000 173810690 13950 13950 13950 13950 0
523 20250429 114900 173810690 13950 13950 13950 13950 0
524 20250429 114800 173810690 13950 13950 13950 13950 0
525 20250429 114700 173810690 13950 13950 13950 13950 0
526 20250429 114600 173810690 13950 13950 13950 13950 0
527 20250429 114500 173810690 13950 13950 13950 13950 1
528 20250429 114400 173796740 13950 13950 13950 13950 0
529 20250429 114300 173796740 13950 13950 13950 13950 0
530 20250429 114200 173796740 13950 13950 13950 13950 0
531 20250429 114100 173796740 13950 13950 13950 13950 0
532 20250429 114000 173796740 13950 13950 13950 13950 0
533 20250429 113900 173796740 13950 13950 13950 13950 0
534 20250429 113800 173796740 13950 13950 13950 13950 5
535 20250429 113700 173726990 13950 13950 13950 13950 0
536 20250429 113600 173726990 13950 13950 13950 13950 1
537 20250429 113500 173713040 13950 13950 13950 13950 0
538 20250429 113400 173713040 13950 13950 13950 13950 0
539 20250429 113300 173713040 13950 13950 13950 13950 0
540 20250429 113200 173713040 13950 13950 13950 13950 36
541 20250429 113100 173210840 13950 13950 13950 13950 0
542 20250429 113000 173210840 13950 13950 13950 13950 0
543 20250429 112900 173210840 13950 13950 13950 13950 0
544 20250429 112800 173210840 13950 13950 13950 13950 2
545 20250429 112700 173182940 13900 13900 13900 13900 0
546 20250429 112600 173182940 13900 13900 13900 13900 0
547 20250429 112500 173182940 13900 13900 13900 13900 100
548 20250429 112400 171792940 13950 13950 13950 13950 0
549 20250429 112300 171792940 13950 13950 13950 13950 0
550 20250429 112200 171792940 13950 13950 13950 13950 7
551 20250429 112100 171695290 13900 13900 13900 13900 0
552 20250429 112000 171695290 13900 13900 13900 13900 0
553 20250429 111900 171695290 13900 13940 13940 13830 889
554 20250429 111800 159348250 13960 13960 13960 13960 0
555 20250429 111700 159348250 13960 13960 13960 13960 0
556 20250429 111600 159348250 13960 13960 13960 13960 0
557 20250429 111500 159348250 13960 13960 13960 13960 0
558 20250429 111400 159348250 13960 13960 13960 13960 0
559 20250429 111300 159348250 13960 13960 13960 13960 0
560 20250429 111200 159348250 13960 13960 13960 13960 0
561 20250429 111100 159348250 13960 13960 13960 13960 0
562 20250429 111000 159348250 13960 13960 13960 13960 8
563 20250429 110900 159236570 13950 13950 13950 13950 0
564 20250429 110800 159236570 13950 13950 13950 13950 299
565 20250429 110700 155065520 13960 13960 13960 13960 0
566 20250429 110600 155065520 13960 13960 13960 13960 0
567 20250429 110500 155065520 13960 13960 13960 13960 0
568 20250429 110400 155065520 13960 13960 13960 13960 0
569 20250429 110300 155065520 13960 13960 13960 13960 0
570 20250429 110200 155065520 13960 13960 13960 13960 0
571 20250429 110100 155065520 13960 13960 13960 13960 0
572 20250429 110000 155065520 13960 13960 13960 13960 2
573 20250429 105900 155037600 13950 13950 13950 13950 0
574 20250429 105800 155037600 13950 13950 13950 13950 0
575 20250429 105700 155037600 13950 13950 13950 13950 0
576 20250429 105600 155037600 13950 13950 13950 13950 0
577 20250429 105500 155037600 13950 13950 13950 13950 0
578 20250429 105400 155037600 13950 13950 13950 13950 0
579 20250429 105300 155037600 13950 14000 14000 13950 100
580 20250429 105200 153641000 14010 14010 14010 14010 0
581 20250429 105100 153641000 14010 14010 14010 14010 0
582 20250429 105000 153641000 14010 14010 14010 14010 0
583 20250429 104900 153641000 14010 14010 14010 14010 0
584 20250429 104800 153641000 14010 14010 14010 14010 0
585 20250429 104700 153641000 14010 14010 14010 14010 16
586 20250429 104600 153416840 14000 14000 14000 14000 0
587 20250429 104500 153416840 14000 14000 14000 14000 1
588 20250429 104400 153402840 14010 14010 14010 14010 0
589 20250429 104300 153402840 14010 14010 14010 14010 0
590 20250429 104200 153402840 14010 14010 14010 14010 0
591 20250429 104100 153402840 14010 14010 14010 14010 0
592 20250429 104000 153402840 14010 14010 14010 14010 17
593 20250429 103900 153164670 14030 14030 14030 14030 0
594 20250429 103800 153164670 14030 14030 14030 14030 0
595 20250429 103700 153164670 14030 14030 14030 14030 1
596 20250429 103600 153150640 14000 14090 14090 14000 782
597 20250429 103500 142182030 14100 14070 14100 14070 147
598 20250429 103400 140112570 14070 14070 14070 14070 51
599 20250429 103300 139395000 14070 14070 14070 14070 0
600 20250429 103200 139395000 14070 14070 14070 14070 1
601 20250429 103100 139380930 14030 14030 14030 14030 0
602 20250429 103000 139380930 14030 14030 14030 14030 10
603 20250429 102900 139240630 14000 14000 14030 14000 150
604 20250429 102800 137140570 13980 13980 13980 13980 96
605 20250429 102700 135798490 14000 14000 14000 14000 0
606 20250429 102600 135798490 14000 14000 14000 14000 0
607 20250429 102500 135798490 14000 14000 14000 14000 70
608 20250429 102400 134818490 13980 13960 13980 13960 132
609 20250429 102300 132973580 13950 13950 13950 13950 0
610 20250429 102200 132973580 13950 13930 13950 13930 117
611 20250429 102100 131341710 13890 13890 13890 13890 0
612 20250429 102000 131341710 13890 13890 13890 13890 0
613 20250429 101900 131341710 13890 13900 13900 13890 90
614 20250429 101800 130090820 13900 13910 13910 13900 75
615 20250429 101700 129048010 13910 13910 13910 13910 35
616 20250429 101600 128561160 13910 13910 13910 13910 0
617 20250429 101500 128561160 13910 13930 13930 13910 178
618 20250429 101400 126082880 13930 13930 13930 13930 0
619 20250429 101300 126082880 13930 13970 13970 13930 81
620 20250429 101200 124954510 13930 13950 13950 13930 201
621 20250429 101100 122154560 13970 13970 13970 13970 0
622 20250429 101000 122154560 13970 13970 13970 13970 0
623 20250429 100900 122154560 13970 13970 13970 13970 11
624 20250429 100800 122000890 13950 13950 13950 13950 0
625 20250429 100700 122000890 13950 13950 13950 13950 0
626 20250429 100600 122000890 13950 13950 13950 13950 5
627 20250429 100500 121931140 13930 13930 13930 13930 0
628 20250429 100400 121931140 13930 13930 13930 13930 33
629 20250429 100300 121471450 13930 13930 13930 13930 0
630 20250429 100200 121471450 13930 13930 13930 13930 0
631 20250429 100100 121471450 13930 13930 13930 13930 0
632 20250429 100000 121471450 13930 13930 13930 13930 0
633 20250429 095900 121471450 13930 13930 13930 13930 0
634 20250429 095800 121471450 13930 13930 13930 13930 0
635 20250429 095700 121471450 13930 13930 13930 13930 0
636 20250429 095600 121471450 13930 13930 13930 13930 0
637 20250429 095500 121471450 13930 13930 13930 13930 10
638 20250429 095400 121332150 13930 13930 13930 13930 215
639 20250429 095300 118337200 13930 13930 13930 13930 0
640 20250429 095200 118337200 13930 13930 13930 13930 0
641 20250429 095100 118337200 13930 13940 13940 13930 60
642 20250429 095000 117500910 13950 13950 13950 13950 0
643 20250429 094900 117500910 13950 13950 13950 13950 0
644 20250429 094800 117500910 13950 13950 13950 13950 0
645 20250429 094700 117500910 13950 13950 13950 13950 0
646 20250429 094600 117500910 13950 13940 13950 13940 137
647 20250429 094500 115590410 13940 13940 13940 13940 0
648 20250429 094400 115590410 13940 13930 13940 13930 182
649 20250429 094300 113053430 13940 13930 13940 13930 21
650 20250429 094200 112760870 13880 13880 13880 13880 0
651 20250429 094100 112760870 13880 13880 13880 13880 0
652 20250429 094000 112760870 13880 13880 13880 13880 0
653 20250429 093900 112760870 13880 13880 13880 13880 50
654 20250429 093800 112066870 13890 13890 13890 13890 0
655 20250429 093700 112066870 13890 13880 13890 13880 26
656 20250429 093600 111705790 13870 13870 13870 13870 8
657 20250429 093500 111594830 13890 13890 13890 13890 0
658 20250429 093400 111594830 13890 13890 13890 13890 2
659 20250429 093300 111567050 13870 13870 13870 13870 52
660 20250429 093200 110845810 13850 13840 13850 13840 81
661 20250429 093100 109724750 13850 13850 13850 13850 0
662 20250429 093000 109724750 13850 13850 13850 13850 1
663 20250429 092900 109710900 13840 13860 13860 13840 115
664 20250429 092800 108119240 13840 13840 13840 13840 0
665 20250429 092700 108119240 13840 13840 13840 13840 0
666 20250429 092600 108119240 13840 13840 13840 13840 0
667 20250429 092500 108119240 13840 13840 13840 13840 0
668 20250429 092400 108119240 13840 13840 13840 13840 20
669 20250429 092300 107842440 13910 13910 13910 13910 0
670 20250429 092200 107842440 13910 13910 13910 13910 0
671 20250429 092100 107842440 13910 13910 13910 13910 0
672 20250429 092000 107842440 13910 13910 13910 13910 0
673 20250429 091900 107842440 13910 13910 13910 13910 1
674 20250429 091800 107828530 13870 13870 13870 13870 0
675 20250429 091700 107828530 13870 13910 13910 13870 5224
676 20250429 091600 35369290 13890 13890 13890 13890 0
677 20250429 091500 35369290 13890 13910 13910 13890 13
678 20250429 091400 35188620 13910 13910 13910 13910 1
679 20250429 091300 35174710 13890 13890 13890 13890 0
680 20250429 091200 35174710 13890 13890 13890 13890 0
681 20250429 091100 35174710 13890 13890 13890 13890 70
682 20250429 091000 34202410 13890 13890 13890 13890 1
683 20250429 090900 34188520 13800 13850 13850 13800 140
684 20250429 090800 32252470 13910 13930 13930 13860 80
685 20250429 090700 31141810 13930 13930 13930 13930 0
686 20250429 090600 31141810 13930 13930 13930 13930 35
687 20250429 090500 30654260 13920 13920 13920 13920 24
688 20250429 090400 30320180 13920 13920 13920 13920 204
689 20250429 090300 27480500 13910 13910 13910 13910 100
690 20250429 090200 26089500 13900 13900 13900 13900 0
691 20250429 090100 26089500 13900 13970 13970 13900 60
692 20250429 090000 25252000 13970 14070 14070 13700 1813