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

567
003670/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182500,29909965300,130100,130100,130100,130100,9782
20250429,182400,29909965300,130100,130100,130100,130100,0
20250429,182300,29909965300,130100,130100,130100,130100,0
20250429,182200,29909965300,130100,130100,130100,130100,0
20250429,182100,29909965300,130100,130100,130100,130100,0
20250429,182000,29909965300,130100,130100,130100,130100,0
20250429,181900,29909965300,130100,130100,130100,130100,0
20250429,181800,29909965300,130100,130100,130100,130100,0
20250429,181700,29909965300,130100,130100,130100,130100,0
20250429,181600,29909965300,130100,130100,130100,130100,0
20250429,181500,29909965300,130100,130100,130100,130100,0
20250429,181400,29909965300,130100,130100,130100,130100,0
20250429,181300,29909965300,130100,130100,130100,130100,0
20250429,181200,29909965300,130100,130100,130100,130100,0
20250429,181100,29909965300,130100,130100,130100,130100,0
20250429,181000,29909965300,130100,130100,130100,130100,0
20250429,180900,29909965300,130100,130100,130100,130100,0
20250429,180800,29909965300,130100,130100,130100,130100,0
20250429,180700,29909965300,130100,130100,130100,130100,0
20250429,180600,29909965300,130100,130100,130100,130100,0
20250429,180500,29909965300,130100,130100,130100,130100,0
20250429,180400,29909965300,130100,130100,130100,130100,0
20250429,180300,29909965300,130100,130100,130100,130100,0
20250429,180200,29909965300,130100,130100,130100,130100,0
20250429,180100,29909965300,130100,130100,130100,130100,0
20250429,180000,29909965300,130100,130100,130100,130100,0
20250429,175900,29909965300,130100,130100,130100,130100,0
20250429,175800,29909965300,130100,130100,130100,130100,0
20250429,175700,29909965300,130100,130100,130100,130100,0
20250429,175600,29909965300,130100,130100,130100,130100,0
20250429,175500,29909965300,130100,130100,130100,130100,9782
20250429,175400,29909965300,130100,130100,130100,130100,0
20250429,175300,29909965300,130100,130100,130100,130100,0
20250429,175200,29909965300,130100,130100,130100,130100,0
20250429,175100,29909965300,130100,130100,130100,130100,0
20250429,175000,29909965300,130100,130100,130100,130100,0
20250429,174900,29909965300,130100,130100,130100,130100,0
20250429,174800,29909965300,130100,130100,130100,130100,0
20250429,174700,29909965300,130100,130100,130100,130100,0
20250429,174600,29909965300,130100,130100,130100,130100,0
20250429,174500,29909965300,130100,130100,130100,130100,0
20250429,174400,29909965300,130100,130100,130100,130100,0
20250429,174300,29909965300,130100,130100,130100,130100,0
20250429,174200,29909965300,130100,130100,130100,130100,0
20250429,174100,29909965300,130100,130100,130100,130100,0
20250429,174000,29909965300,130100,130100,130100,130100,0
20250429,173900,29909965300,130100,130100,130100,130100,0
20250429,173800,29909965300,130100,130100,130100,130100,0
20250429,173700,29909965300,130100,130100,130100,130100,0
20250429,173600,29909965300,130100,130100,130100,130100,0
20250429,173500,29909965300,130100,130100,130100,130100,0
20250429,173400,29909965300,130100,130100,130100,130100,0
20250429,173300,29909965300,130100,130100,130100,130100,0
20250429,173200,29909965300,130100,130100,130100,130100,0
20250429,173100,29909965300,130100,130100,130100,130100,0
20250429,173000,29909965300,130100,130100,130100,130100,0
20250429,172900,29909965300,130100,130100,130100,130100,0
20250429,172800,29909965300,130100,130100,130100,130100,0
20250429,172700,29909965300,130100,130100,130100,130100,0
20250429,172600,29909965300,130100,130100,130100,130100,0
20250429,172500,29909965300,130100,130100,130100,130100,9782
20250429,172400,29909965300,130100,130100,130100,130100,0
20250429,172300,29909965300,130100,130100,130100,130100,0
20250429,172200,29909965300,130100,130100,130100,130100,0
20250429,172100,29909965300,130100,130100,130100,130100,0
20250429,172000,29909965300,130100,130100,130100,130100,0
20250429,171900,29909965300,130100,130100,130100,130100,0
20250429,171800,29909965300,130100,130100,130100,130100,0
20250429,171700,29909965300,130100,130100,130100,130100,0
20250429,171600,29909965300,130100,130100,130100,130100,0
20250429,171500,29909965300,130100,130100,130100,130100,0
20250429,171400,29909965300,130100,130100,130100,130100,0
20250429,171300,29909965300,130100,130100,130100,130100,0
20250429,171200,29909965300,130100,130100,130100,130100,0
20250429,171100,29909965300,130100,130100,130100,130100,0
20250429,171000,29909965300,130100,130100,130100,130100,0
20250429,170900,29909965300,130100,130100,130100,130100,0
20250429,170800,29909965300,130100,130100,130100,130100,0
20250429,170700,29909965300,130100,130100,130100,130100,0
20250429,170600,29909965300,130100,130100,130100,130100,0
20250429,170500,29909965300,130100,130100,130100,130100,0
20250429,170400,29909965300,130100,130100,130100,130100,0
20250429,170300,29909965300,130100,130100,130100,130100,0
20250429,170200,29909965300,130100,130100,130100,130100,0
20250429,170100,29909965300,130100,130100,130100,130100,0
20250429,170000,29909965300,130100,130100,130100,130100,0
20250429,165900,29909965300,130100,130100,130100,130100,0
20250429,165800,29909965300,130100,130100,130100,130100,0
20250429,165700,29909965300,130100,130100,130100,130100,0
20250429,165600,29909965300,130100,130100,130100,130100,0
20250429,165500,29909965300,130100,130100,130100,130100,9782
20250429,165400,29909965300,130100,130100,130100,130100,0
20250429,165300,29909965300,130100,130100,130100,130100,0
20250429,165200,29909965300,130100,130100,130100,130100,0
20250429,165100,29909965300,130100,130100,130100,130100,0
20250429,165000,29909965300,130100,130100,130100,130100,0
20250429,164900,29909965300,130100,130100,130100,130100,0
20250429,164800,29909965300,130100,130100,130100,130100,0
20250429,164700,29909965300,130100,130100,130100,130100,0
20250429,164600,29909965300,130100,130100,130100,130100,0
20250429,164500,29909965300,130100,130100,130100,130100,0
20250429,164400,29909965300,130100,130100,130100,130100,0
20250429,164300,29909965300,130100,130100,130100,130100,0
20250429,164200,29909965300,130100,130100,130100,130100,0
20250429,164100,29909965300,130100,130100,130100,130100,0
20250429,164000,29909965300,130100,130100,130100,130100,0
20250429,163900,29909965300,130100,130100,130100,130100,0
20250429,163800,29909965300,130100,130100,130100,130100,0
20250429,163700,29909965300,130100,130100,130100,130100,0
20250429,163600,29909965300,130100,130100,130100,130100,0
20250429,163500,29909965300,130100,130100,130100,130100,0
20250429,163400,29909965300,130100,130100,130100,130100,0
20250429,163300,29909965300,130100,130100,130100,130100,0
20250429,163200,29909965300,130100,130100,130100,130100,0
20250429,163100,29909965300,130100,130100,130100,130100,0
20250429,163000,29909965300,130100,130100,130100,130100,0
20250429,162900,29909965300,130100,130100,130100,130100,0
20250429,162800,29909965300,130100,130100,130100,130100,0
20250429,162700,29909965300,130100,130100,130100,130100,0
20250429,162600,29909965300,130100,130100,130100,130100,0
20250429,162500,29909965300,130100,130100,130100,130100,9782
20250429,162400,29909965300,130100,130100,130100,130100,0
20250429,162300,29909965300,130100,130100,130100,130100,0
20250429,162200,29909965300,130100,130100,130100,130100,0
20250429,162100,29909965300,130100,130100,130100,130100,0
20250429,162000,29909965300,130100,130100,130100,130100,0
20250429,161900,29909965300,130100,130100,130100,130100,0
20250429,161800,29909965300,130100,130100,130100,130100,0
20250429,161700,29909965300,130100,130100,130100,130100,0
20250429,161600,29909965300,130100,130100,130100,130100,0
20250429,161500,29909965300,130100,130100,130100,130100,0
20250429,161400,29909965300,130100,130100,130100,130100,0
20250429,161300,29909965300,130100,130100,130100,130100,0
20250429,161200,29909965300,130100,130100,130100,130100,0
20250429,161100,29909965300,130100,130100,130100,130100,0
20250429,161000,29909965300,130100,130100,130100,130100,0
20250429,160900,29909965300,130100,130100,130100,130100,0
20250429,160800,29909965300,130100,130100,130100,130100,0
20250429,160700,29909965300,130100,130100,130100,130100,0
20250429,160600,29909965300,130100,130100,130100,130100,0
20250429,160500,29909965300,130100,130100,130100,130100,0
20250429,160400,29909965300,130100,130100,130100,130100,0
20250429,160300,29909965300,130100,130100,130100,130100,0
20250429,160200,29909965300,130100,130100,130100,130100,0
20250429,160100,29909965300,130100,130100,130100,130100,0
20250429,160000,29909965300,130100,130100,130100,130100,0
20250429,155900,29909965300,130100,130100,130100,130100,0
20250429,155800,29909965300,130100,130100,130100,130100,0
20250429,155700,29909965300,130100,130100,130100,130100,0
20250429,155600,29909965300,130100,130100,130100,130100,0
20250429,155500,29909965300,130100,130100,130100,130100,9782
20250429,155400,29909965300,130100,130100,130100,130100,0
20250429,155300,29909965300,130100,130100,130100,130100,0
20250429,155200,29909965300,130100,130100,130100,130100,0
20250429,155100,29909965300,130100,130100,130100,130100,0
20250429,155000,29909965300,130100,130100,130100,130100,0
20250429,154900,29909965300,130100,130100,130100,130100,0
20250429,154800,29909965300,130100,130100,130100,130100,0
20250429,154700,29909965300,130100,130100,130100,130100,0
20250429,154600,29909965300,130100,130100,130100,130100,0
20250429,154500,29909965300,130100,130100,130100,130100,0
20250429,154400,29909965300,130100,130100,130100,130100,0
20250429,154300,29909965300,130100,130100,130100,130100,0
20250429,154200,29909965300,130100,130100,130100,130100,0
20250429,154100,29909965300,130100,130100,130100,130100,0
20250429,154000,29909965300,130100,130100,130100,130100,0
20250429,153900,29909965300,130100,130100,130100,130100,0
20250429,153800,29909965300,130100,130100,130100,130100,0
20250429,153700,29909965300,130100,130100,130100,130100,0
20250429,153600,29909965300,130100,130100,130100,130100,0
20250429,153500,29909965300,130100,130100,130100,130100,0
20250429,153400,29909965300,130100,130100,130100,130100,0
20250429,153300,29909965300,130100,130100,130100,130100,0
20250429,153200,29909965300,130100,130100,130100,130100,0
20250429,153100,29909965300,130100,130100,130100,130100,0
20250429,153000,29909965300,130100,130100,130100,130100,9782
20250429,152900,28637327100,129700,129700,129700,129700,0
20250429,152800,28637327100,129700,129700,129700,129700,0
20250429,152700,28637327100,129700,129700,129700,129700,0
20250429,152600,28637327100,129700,129700,129700,129700,0
20250429,152500,28637327100,129700,129700,129700,129700,0
20250429,152400,28637327100,129700,129700,129700,129700,0
20250429,152300,28637327100,129700,129700,129700,129700,0
20250429,152200,28637327100,129700,129700,129700,129700,0
20250429,152100,28637327100,129700,129700,129700,129700,0
20250429,152000,28637327100,129700,129700,129700,129700,0
20250429,151900,28637327100,129700,129700,129800,129500,547
20250429,151800,28566451200,129600,129500,129600,129400,81
20250429,151700,28555961500,129500,129800,129800,129400,268
20250429,151600,28521226800,129800,129700,129800,129400,414
20250429,151500,28467545100,129700,129600,129800,129400,509
20250429,151400,28401577600,129700,129400,129700,129400,494
20250429,151300,28337588600,129400,129800,129900,129400,625
20250429,151200,28256513100,129900,130000,130000,129700,343
20250429,151100,28211971700,129900,129900,130100,129800,635
20250429,151000,28129450900,129900,130200,130200,129800,517
20250429,150900,28062271600,130200,129700,130200,129600,1738
20250429,150800,27836480700,129600,129500,129800,129500,1136
20250429,150700,27689224000,129500,129500,129500,129200,495
20250429,150600,27625170700,129400,129300,129600,129200,491
20250429,150500,27561621200,129600,129400,129600,129200,539
20250429,150400,27491877900,129400,129300,129500,129200,850
20250429,150300,27381915200,129300,129400,129500,129200,583
20250429,150200,27306492700,129400,129300,129600,129200,1651
20250429,150100,27092849500,129300,128600,129300,128600,1378
20250429,150000,26915194650,128600,128500,128700,128400,2425
20250429,145900,26603595300,128500,128400,128500,128300,4693
20250429,145800,26000948450,128400,128700,128700,128300,2359
20250429,145700,25697877750,128700,128700,128700,128600,1315
20250429,145600,25528719200,128700,128700,128700,128600,2208
20250429,145500,25244641050,128600,129000,129000,128600,3797
20250429,145400,24755686650,129000,129300,129300,128900,3850
20250429,145300,24258736100,129300,129400,129400,129200,2507
20250429,145200,23934644550,129400,129400,129400,129300,442
20250429,145100,23877485400,129300,129400,129400,129300,226
20250429,145000,23848254450,129400,129600,129700,129300,5534
20250429,144900,23131440950,129600,129600,129600,129500,235
20250429,144800,23101002650,129600,129600,129600,129500,200
20250429,144700,23075093650,129600,129700,129700,129500,851
20250429,144600,22964808450,129700,129600,129700,129600,212
20250429,144500,22937327150,129700,129700,129700,129600,183
20250429,144400,22913601250,129700,129700,129700,129600,301
20250429,144300,22874582950,129600,129600,129700,129600,299
20250429,144200,22835827750,129600,129600,129700,129600,135
20250429,144100,22818321350,129700,129700,129700,129600,139
20250429,144000,22800299350,129700,129700,129700,129600,211
20250429,143900,22772946950,129700,129700,129700,129600,142
20250429,143800,22754531950,129700,129800,129800,129700,546
20250429,143700,22683710250,129700,129800,129800,129700,345
20250429,143600,22638953550,129700,129800,129800,129700,226
20250429,143500,22609632550,129800,129900,129900,129700,292
20250429,143400,22571735850,129800,129900,129900,129800,237
20250429,143300,22540965850,129800,129900,129900,129800,272
20250429,143200,22505649650,129900,129900,129900,129800,184
20250429,143100,22481760750,129800,129900,129900,129700,600
20250429,143000,22403878950,129900,129900,129900,129800,268
20250429,142900,22369081650,129900,129900,129900,129800,361
20250429,142800,22322219250,129800,129800,129900,129800,222
20250429,142700,22293394750,129800,129900,129900,129800,227
20250429,142600,22263921650,129900,130200,130200,129900,980
20250429,142500,22136486050,130100,130200,130200,130100,226
20250429,142400,22107072150,130200,130300,130300,130100,426
20250429,142300,22051604250,130300,130300,130300,130200,156
20250429,142200,22031280250,130200,130300,130300,130200,281
20250429,142100,21994676550,130300,130300,130300,130200,118
20250429,142000,21979303150,130300,130300,130300,130200,128
20250429,141900,21962626450,130300,130300,130400,130200,218
20250429,141800,21934213550,130300,130300,130400,130300,168
20250429,141700,21912317050,130400,130300,130500,130300,356
20250429,141600,21865924250,130300,130200,130300,130200,1159
20250429,141500,21715015550,130100,130200,130200,130100,76
20250429,141400,21705120650,130200,130200,130200,130100,320
20250429,141300,21663463350,130200,130200,130200,130100,170
20250429,141200,21641340750,130200,130100,130200,130100,145
20250429,141100,21622464250,130100,130200,130200,130100,135
20250429,141000,21604888250,130200,130200,130200,130000,294
20250429,140900,21566633850,130200,130000,130200,130000,1259
20250429,140800,21402940950,130000,130000,130000,129900,155
20250429,140700,21382797050,130000,129900,130000,129900,183
20250429,140600,21359019550,130000,130000,130000,129900,61
20250429,140500,21351090250,130000,130000,130000,129900,222
20250429,140400,21322237250,130000,130100,130100,129900,207
20250429,140300,21295326650,130100,130100,130100,130000,187
20250429,140200,21270998550,130100,130100,130100,130000,215
20250429,140100,21243033950,130100,130100,130100,130000,63
20250429,140000,21234838150,130100,129900,130200,129800,152
20250429,135900,21215060950,130000,129900,130100,129800,1553
20250429,135800,21013322250,129900,129900,129900,129800,151
20250429,135700,20993715150,129900,129900,129900,129800,179
20250429,135600,20970468650,129900,129900,129900,129800,155
20250429,135500,20950336150,129900,129900,129900,129800,176
20250429,135400,20927481350,129900,129900,129900,129800,216
20250429,135300,20899428350,129900,130000,130100,129800,448
20250429,135200,20841192750,130100,130100,130100,130000,286
20250429,135100,20804005250,130100,130100,130100,130000,243
20250429,135000,20772395850,130100,130100,130100,130000,207
20250429,134900,20745465850,130000,130300,130300,130000,369
20250429,134800,20697432450,130400,130700,130700,130300,482
20250429,134700,20634550550,130700,130700,130700,130600,465
20250429,134600,20573806100,130700,130700,130700,130600,143
20250429,134500,20555116450,130700,130700,130700,130600,397
20250429,134400,20503233500,130600,130600,130700,130500,206
20250429,134300,20476326500,130500,130500,130700,130500,324
20250429,134200,20434026200,130500,130300,130600,130200,2790
20250429,134100,20070243800,130200,130200,130300,130200,124
20250429,134000,20054093700,130300,130300,130300,130200,82
20250429,133900,20043409500,130300,130300,130300,130200,583
20250429,133800,19967494700,130300,130300,130300,130200,179
20250429,133700,19944178000,130300,130300,130300,130200,215
20250429,133600,19916164400,130300,130300,130400,130200,216
20250429,133500,19888017600,130400,130300,130400,130200,752
20250429,133400,19790034800,130200,130400,130400,130200,266
20250429,133300,19755371400,130400,130300,130400,130300,176
20250429,133200,19732432200,130400,130400,130400,130300,174
20250429,133100,19709752700,130300,130300,130400,130300,121
20250429,133000,19693978800,130300,130300,130500,130300,439
20250429,132900,19636739100,130300,130100,130400,130100,574
20250429,132800,19561982700,130200,129800,130200,129800,519
20250429,132700,19494532900,129900,129900,129900,129800,310
20250429,132600,19454268150,129900,129800,130100,129600,356
20250429,132500,19408077350,129700,129700,130000,129600,851
20250429,132400,19297701050,129700,129700,129700,129600,224
20250429,132300,19268653950,129700,129600,129700,129600,396
20250429,132200,19217310750,129700,129600,129800,129500,181
20250429,132100,19193849350,129600,129500,129600,129400,559
20250429,132000,19121470850,129500,129500,129600,129400,324
20250429,131900,19079494950,129600,129500,129600,129400,754
20250429,131800,18981841550,129500,129500,129600,129500,145
20250429,131700,18963055650,129600,129600,129600,129500,294
20250429,131600,18924969750,129600,129600,129600,129500,188
20250429,131500,18900614950,129500,129500,129900,129400,1088
20250429,131400,18759721050,129500,129500,129500,129400,600
20250429,131300,18682068350,129400,129500,129600,129400,983
20250429,131200,18554726550,129500,129600,129600,129500,354
20250429,131100,18508854050,129600,129600,129600,129500,335
20250429,131000,18465460450,129500,129800,129800,129500,1040
20250429,130900,18330635650,129800,129700,129800,129700,458
20250429,130800,18271227350,129800,129800,129800,129700,275
20250429,130700,18235540600,129800,129700,129900,129700,352
20250429,130600,18189853200,129800,129700,129800,129700,327
20250429,130500,18147420000,129700,129800,129800,129600,433
20250429,130400,18091269400,129700,129900,129900,129600,556
20250429,130300,18019147000,129900,129700,130400,129600,1460
20250429,130200,17829674200,129700,129700,129700,129600,634
20250429,130100,17747484700,129700,129700,129700,129600,174
20250429,130000,17724925200,129700,129800,129800,129700,423
20250429,125900,17670055800,129800,129900,129900,129700,400
20250429,125800,17618139400,129900,129900,129900,129800,181
20250429,125700,17594639000,129900,130000,130000,129800,703
20250429,125600,17503317000,130000,130000,130000,129900,80
20250429,125500,17492917200,130000,130000,130000,129900,127
20250429,125400,17476412700,130000,130000,130000,129900,664
20250429,125300,17390119050,130000,130000,130000,129900,165
20250429,125200,17368673350,130000,130000,130000,129900,310
20250429,125100,17328378350,130000,130000,130100,129900,268
20250429,125000,17293542650,130100,129900,130100,129700,925
20250429,124900,17173414750,129900,129900,130100,129800,1753
20250429,124800,16945689450,129900,129900,129900,129800,215
20250429,124700,16917772750,129900,129900,129900,129800,81
20250429,124600,16907251350,129900,129900,129900,129800,381
20250429,124500,16857792550,129900,129800,129900,129800,492
20250429,124400,16793920350,129900,129900,129900,129800,113
20250429,124300,16779242650,129900,129900,129900,129800,292
20250429,124200,16741324950,129900,129900,129900,129800,362
20250429,124100,16694326350,129900,129900,129900,129800,402
20250429,124000,16642111350,129900,130000,130000,129900,485
20250429,123900,16579092850,130000,130000,130000,129900,112
20250429,123800,16564532950,130000,130000,130000,129900,218
20250429,123700,16536196000,130000,130000,130100,129900,524
20250429,123600,16468082900,130000,130200,130200,129900,531
20250429,123500,16399053800,130200,130200,130200,130100,463
20250429,123400,16338798600,130200,130300,130300,130100,1210
20250429,123300,16181260400,130300,130400,130400,130200,626
20250429,123200,16099689300,130400,130400,130400,130300,79
20250429,123100,16089387800,130400,130300,130400,130300,292
20250429,123000,16051325300,130400,130300,130500,130300,749
20250429,122900,15953722300,130300,130300,130300,130200,187
20250429,122800,15929357100,130300,130400,130400,130200,440
20250429,122700,15872034700,130400,130400,130400,130300,334
20250429,122600,15828507850,130400,130400,130400,130300,143
20250429,122500,15809861150,130400,130600,130600,130300,551
20250429,122400,15737961050,130600,130650,130800,130500,604
20250429,122300,15659066100,130700,131100,131500,130500,483
20250429,122200,15595898600,130900,130500,131100,130400,1239
20250429,122100,15434144900,130500,130500,130500,130400,123
20250429,122000,15418098800,130500,130300,130500,130200,1168
20250429,121900,15265815700,130300,130300,130300,130200,286
20250429,121800,15228552000,130300,130500,130500,130300,272
20250429,121700,15193094400,130500,130300,130500,130300,559
20250429,121600,15120225200,130300,130300,130300,130200,402
20250429,121500,15067844700,130300,130700,130700,130200,1702
20250429,121400,14845757250,130700,130800,130800,130600,430
20250429,121300,14789556650,130800,130800,130800,130700,141
20250429,121200,14771120450,130800,130800,130800,130700,259
20250429,121100,14737249800,130800,130900,130900,130500,1245
20250429,121000,14574548550,130900,131000,131000,130800,450
20250429,120900,14515636050,131000,131000,131000,130900,188
20250429,120800,14491019650,131000,131000,131000,130900,277
20250429,120700,14454733350,131000,131000,131000,130900,104
20250429,120600,14441109550,130900,131200,131200,130900,408
20250429,120500,14387659850,131200,131300,131300,131100,345
20250429,120400,14342402250,131300,131500,131500,131200,594
20250429,120300,14264399050,131500,131500,131600,131400,572
20250429,120200,14189184300,131600,131600,131600,131500,130
20250429,120100,14172078500,131600,131600,131600,131500,289
20250429,120000,14134053300,131600,131600,131600,131500,255
20250429,115900,14100511500,131600,131600,131600,131500,300
20250429,115800,14061052600,131600,131600,131600,131500,269
20250429,115700,14025652400,131600,131600,131600,131500,175
20250429,115600,14002623100,131600,131600,131600,131500,753
20250429,115500,13903533800,131600,131600,131600,131500,53
20250429,115400,13896559100,131600,131600,131600,131500,131
20250429,115300,13879319700,131600,131700,131700,131600,363
20250429,115200,13831545200,131700,131800,131800,131600,204
20250429,115100,13804679300,131700,131700,131800,131700,273
20250429,115000,13768714900,131800,131700,131800,131700,179
20250429,114900,13745131900,131700,131700,131800,131700,164
20250429,114800,13723527600,131700,131800,131900,131700,595
20250429,114700,13645151500,131800,131900,131900,131800,193
20250429,114600,13619708900,131900,132100,132100,131800,275
20250429,114500,13583421500,132100,132100,132100,131900,239
20250429,114400,13551857100,132200,131800,132200,131700,1628
20250429,114300,13337148900,131700,131900,131900,131700,94
20250429,114200,13324761100,131900,131900,131900,131800,223
20250429,114100,13295362300,131900,132000,132000,131900,372
20250429,114000,13246291000,132000,132000,132000,131900,168
20250429,113900,13224119100,132000,132000,132000,131900,201
20250429,113800,13197597500,132000,132000,132000,131900,144
20250429,113700,13178595200,131900,132000,132000,131900,298
20250429,113600,13139269000,132000,132000,132000,131900,90
20250429,113500,13127391400,132000,132000,132000,131800,100
20250429,113400,13114198900,132000,131700,132000,131600,2012
20250429,113300,12849104700,131700,131700,131700,131600,114
20250429,113200,12834097300,131700,131700,131700,131600,122
20250429,113100,12818036000,131700,131700,131800,131600,319
20250429,113000,12776029400,131700,131700,131800,131700,424
20250429,112900,12720182700,131800,132000,132000,131700,433
20250429,112800,12663103000,132000,132000,132000,131900,182
20250429,112700,12639083000,132000,132300,132300,131800,501
20250429,112600,12572909400,132300,132200,132300,132100,518
20250429,112500,12504426200,132200,132200,132300,132100,416
20250429,112400,12449435400,132300,132300,132300,132100,315
20250429,112300,12407791450,132200,132200,132300,132200,274
20250429,112200,12371561500,132300,132000,132400,132000,2984
20250429,112100,11977320200,131900,132000,132100,131900,378
20250429,112000,11927421750,132050,132200,132200,132000,312
20250429,111900,11886217500,132100,132150,132200,132100,626
20250429,111800,11803518150,132100,132300,132300,132100,357
20250429,111700,11756339600,132300,132300,132300,132200,285
20250429,111600,11718651000,132300,132300,132400,132200,206
20250429,111500,11691411200,132300,132400,132400,132300,230
20250429,111400,11660976900,132400,132500,132500,132300,410
20250429,111300,11606702550,132500,132500,132500,132300,458
20250429,111200,11546053250,132400,132600,132600,132400,522
20250429,111100,11476902000,132500,132500,132600,132400,921
20250429,111000,11354875200,132500,132300,132500,132200,768
20250429,110900,11253257300,132300,132600,132600,132200,1505
20250429,110800,11054000000,132500,132600,132600,132500,894
20250429,110700,10935478700,132600,132600,132600,132400,796
20250429,110600,10829998300,132500,132500,132700,132400,1415
20250429,110500,10642468000,132500,132500,132600,132200,1391
20250429,110400,10458257800,132400,132100,132500,132100,1045
20250429,110300,10320040300,132100,132500,132500,132100,2322
20250429,110200,10012723300,132450,132100,132500,132000,2114
20250429,110100,9733178000,132100,131700,132100,131600,1826
20250429,110000,9492340750,131500,131300,131700,131300,979
20250429,105900,9363599450,131400,131300,131400,131200,482
20250429,105800,9300319000,131300,131300,131300,131200,114
20250429,105700,9285355200,131400,131250,131500,131200,980
20250429,105600,9156651150,131250,131300,131300,131200,180
20250429,105500,9133031650,131300,131400,131500,131200,1516
20250429,105400,8933869050,131500,131500,131500,131400,475
20250429,105300,8871434850,131500,131500,131500,131400,140
20250429,105200,8853032950,131500,131300,131500,131200,1405
20250429,105100,8668464750,131300,131300,131300,131200,254
20250429,105000,8635129200,131300,131300,131300,131200,382
20250429,104900,8584985900,131300,131200,131300,131100,730
20250429,104800,8489210300,131200,131100,131200,131000,384
20250429,104700,8438877700,131200,131000,131200,130900,836
20250429,104600,8329330000,131000,130800,131000,130700,1861
20250429,104500,8085798100,130800,130750,130800,130700,228
20250429,104400,8055987250,130800,130700,130800,130700,242
20250429,104300,8024350200,130800,130600,130800,130500,645
20250429,104200,7940068300,130600,130600,130700,130400,355
20250429,104100,7893708100,130600,130700,130700,130600,80
20250429,104000,7883254600,130700,130600,130700,130500,357
20250429,103900,7836623700,130600,130600,130700,130500,284
20250429,103800,7799531800,130600,130500,130700,130400,580
20250429,103700,7723789950,130500,130200,130600,130100,784
20250429,103600,7621577650,130200,130100,130200,130000,135
20250429,103500,7604012750,130100,130200,130300,129700,401
20250429,103400,7551834850,130100,129550,130200,129500,907
20250429,103300,7434035700,129600,129800,129800,129600,1014
20250429,103200,7302547500,129800,129700,130000,129700,37
20250429,103100,7297744900,130000,129700,130000,129600,206
20250429,103000,7271030700,129700,129800,129800,129700,294
20250429,102900,7232890800,129700,129900,130000,129700,516
20250429,102800,7165913700,129900,130000,130000,129800,441
20250429,102700,7108629800,129900,129800,130000,129800,232
20250429,102600,7078496300,129800,129900,129900,129800,72
20250429,102500,7069148000,129900,129800,129900,129800,129
20250429,102400,7052397300,129800,129600,129900,129500,804
20250429,102300,6948035300,129500,129600,129600,129500,164
20250429,102200,6926795300,129500,129600,129600,129500,287
20250429,102100,6889620700,129600,129600,129600,129500,35
20250429,102000,6885085100,129500,129800,129800,129500,169
20250429,101900,6863177400,129800,129700,129800,129500,816
20250429,101800,6757393400,129700,129700,129800,129600,210
20250429,101700,6730151700,129600,129900,129900,129600,305
20250429,101600,6690582200,129800,129900,129900,129700,200
20250429,101500,6664622200,129800,129800,129900,129600,289
20250429,101400,6627130200,129800,129700,129800,129600,231
20250429,101300,6597170100,129700,129700,129800,129700,101
20250429,101200,6584066000,129800,129500,129800,129400,591
20250429,101100,6507471700,129500,129300,129500,129100,323
20250429,101000,6465690100,129400,129100,129400,129000,425
20250429,100900,6410780800,129100,129100,129100,129100,107
20250429,100800,6396967100,129000,129200,129200,129000,434
20250429,100700,6340952200,129200,129300,129300,129200,389
20250429,100600,6290691000,129200,129200,129300,129100,302
20250429,100500,6251671800,129100,129500,129500,129100,457
20250429,100400,6192588700,129500,129400,129600,129300,453
20250429,100300,6133941500,129300,129400,129400,129300,73
20250429,100200,6124497800,129300,129400,129400,129100,230
20250429,100100,6094767400,129400,128900,129500,128900,322
20250429,100000,6053191600,129100,129100,129100,128900,317
20250429,095900,6012297100,129100,128900,129100,128700,216
20250429,095800,5984468000,128900,128800,129000,128700,779
20250429,095700,5884172800,128800,129100,129200,128800,1091
20250429,095600,5743534300,129100,129200,129200,129000,261
20250429,095500,5709861000,129100,129300,129500,129100,134
20250429,095400,5692550900,129500,129500,129500,129100,863
20250429,095300,5581083750,129600,129500,129600,129200,313
20250429,095200,5540574850,129600,129200,129600,129000,383
20250429,095100,5490999250,129000,128900,129300,128900,115
20250429,095000,5476159050,128900,128750,128900,128700,210
20250429,094900,5449110800,128800,129000,129000,128700,345
20250429,094800,5404675100,129000,129200,129200,129000,712
20250429,094700,5312761150,129200,129200,129400,129100,384
20250429,094600,5263137950,129300,129200,129400,129000,331
20250429,094500,5220352450,129200,129000,129400,128800,316
20250429,094400,5179564250,129000,128700,129100,128600,849
20250429,094300,5070231800,128700,128700,128900,128600,430
20250429,094200,5014907900,128700,128900,128900,128600,1749
20250429,094100,4789760400,128900,129300,129300,128900,1227
20250429,094000,4631366500,129200,129500,129500,129200,863
20250429,093900,4519743700,129500,129450,129700,129300,234
20250429,093800,4489450750,129500,129700,130000,129200,571
20250429,093700,4415567650,129500,129900,130000,129500,871
20250429,093600,4302630550,129900,130100,130100,129900,465
20250429,093500,4242202150,129900,130600,130600,129900,277
20250429,093400,4206173450,130700,130400,130700,130000,1735
20250429,093300,3979743650,130400,130600,130700,130400,149
20250429,093200,3960288450,130600,130400,130700,130000,943
20250429,093100,3837554350,130400,130800,130900,130300,317
20250429,093000,3796148950,130900,130200,130900,130000,1063
20250429,092900,3657248350,130200,130100,130300,129900,159
20250429,092800,3636570050,130400,130100,130400,129900,233
20250429,092700,3606279650,130100,130300,130400,130100,563
20250429,092600,3532954650,130300,130100,130400,130100,1614
20250429,092500,3322863450,130100,129800,130200,129700,2074
20250429,092400,3053439550,129800,129900,129900,129700,288
20250429,092300,3016059950,129800,130000,130000,129800,395
20250429,092200,2964760150,129900,130100,130100,129900,461
20250429,092100,2904858450,130100,130200,130300,130000,360
20250429,092000,2858031750,130200,130700,130900,130100,1097
20250429,091900,2714961550,130700,130900,131000,130700,595
20250429,091800,2637071950,130900,130900,130900,130700,507
20250429,091700,2570718050,130900,130500,130900,130400,763
20250429,091600,2471017550,130500,130500,130600,130400,241
20250429,091500,2439565950,130600,130200,130700,130200,531
20250429,091400,2370205550,130500,130400,130700,130000,697
20250429,091300,2279277700,130500,130200,130600,129900,491
20250429,091200,2215285200,130000,129800,130300,129600,333
20250429,091100,2172066500,129800,130100,130100,129800,1395
20250429,091000,1990755200,130000,130400,130600,129900,552
20250429,090900,1918859100,130400,130000,131000,129800,1085
20250429,090800,1777382450,130300,129000,130600,128900,1221
20250429,090700,1619045750,129100,129000,129200,128900,643
20250429,090600,1536108050,128900,129200,129200,128700,1696
20250429,090500,1317406150,129100,129200,129200,129000,1387
20250429,090400,1138297850,129200,129600,129700,129200,2126
20250429,090300,863126000,129600,129900,129900,129600,990
20250429,090200,734667300,129900,130400,130800,129800,1166
20250429,090100,582905600,130400,131200,131400,130400,2558
20250429,090000,248528400,131300,131400,131700,131300,1891
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182500 29909965300 130100 130100 130100 130100 9782
3 20250429 182400 29909965300 130100 130100 130100 130100 0
4 20250429 182300 29909965300 130100 130100 130100 130100 0
5 20250429 182200 29909965300 130100 130100 130100 130100 0
6 20250429 182100 29909965300 130100 130100 130100 130100 0
7 20250429 182000 29909965300 130100 130100 130100 130100 0
8 20250429 181900 29909965300 130100 130100 130100 130100 0
9 20250429 181800 29909965300 130100 130100 130100 130100 0
10 20250429 181700 29909965300 130100 130100 130100 130100 0
11 20250429 181600 29909965300 130100 130100 130100 130100 0
12 20250429 181500 29909965300 130100 130100 130100 130100 0
13 20250429 181400 29909965300 130100 130100 130100 130100 0
14 20250429 181300 29909965300 130100 130100 130100 130100 0
15 20250429 181200 29909965300 130100 130100 130100 130100 0
16 20250429 181100 29909965300 130100 130100 130100 130100 0
17 20250429 181000 29909965300 130100 130100 130100 130100 0
18 20250429 180900 29909965300 130100 130100 130100 130100 0
19 20250429 180800 29909965300 130100 130100 130100 130100 0
20 20250429 180700 29909965300 130100 130100 130100 130100 0
21 20250429 180600 29909965300 130100 130100 130100 130100 0
22 20250429 180500 29909965300 130100 130100 130100 130100 0
23 20250429 180400 29909965300 130100 130100 130100 130100 0
24 20250429 180300 29909965300 130100 130100 130100 130100 0
25 20250429 180200 29909965300 130100 130100 130100 130100 0
26 20250429 180100 29909965300 130100 130100 130100 130100 0
27 20250429 180000 29909965300 130100 130100 130100 130100 0
28 20250429 175900 29909965300 130100 130100 130100 130100 0
29 20250429 175800 29909965300 130100 130100 130100 130100 0
30 20250429 175700 29909965300 130100 130100 130100 130100 0
31 20250429 175600 29909965300 130100 130100 130100 130100 0
32 20250429 175500 29909965300 130100 130100 130100 130100 9782
33 20250429 175400 29909965300 130100 130100 130100 130100 0
34 20250429 175300 29909965300 130100 130100 130100 130100 0
35 20250429 175200 29909965300 130100 130100 130100 130100 0
36 20250429 175100 29909965300 130100 130100 130100 130100 0
37 20250429 175000 29909965300 130100 130100 130100 130100 0
38 20250429 174900 29909965300 130100 130100 130100 130100 0
39 20250429 174800 29909965300 130100 130100 130100 130100 0
40 20250429 174700 29909965300 130100 130100 130100 130100 0
41 20250429 174600 29909965300 130100 130100 130100 130100 0
42 20250429 174500 29909965300 130100 130100 130100 130100 0
43 20250429 174400 29909965300 130100 130100 130100 130100 0
44 20250429 174300 29909965300 130100 130100 130100 130100 0
45 20250429 174200 29909965300 130100 130100 130100 130100 0
46 20250429 174100 29909965300 130100 130100 130100 130100 0
47 20250429 174000 29909965300 130100 130100 130100 130100 0
48 20250429 173900 29909965300 130100 130100 130100 130100 0
49 20250429 173800 29909965300 130100 130100 130100 130100 0
50 20250429 173700 29909965300 130100 130100 130100 130100 0
51 20250429 173600 29909965300 130100 130100 130100 130100 0
52 20250429 173500 29909965300 130100 130100 130100 130100 0
53 20250429 173400 29909965300 130100 130100 130100 130100 0
54 20250429 173300 29909965300 130100 130100 130100 130100 0
55 20250429 173200 29909965300 130100 130100 130100 130100 0
56 20250429 173100 29909965300 130100 130100 130100 130100 0
57 20250429 173000 29909965300 130100 130100 130100 130100 0
58 20250429 172900 29909965300 130100 130100 130100 130100 0
59 20250429 172800 29909965300 130100 130100 130100 130100 0
60 20250429 172700 29909965300 130100 130100 130100 130100 0
61 20250429 172600 29909965300 130100 130100 130100 130100 0
62 20250429 172500 29909965300 130100 130100 130100 130100 9782
63 20250429 172400 29909965300 130100 130100 130100 130100 0
64 20250429 172300 29909965300 130100 130100 130100 130100 0
65 20250429 172200 29909965300 130100 130100 130100 130100 0
66 20250429 172100 29909965300 130100 130100 130100 130100 0
67 20250429 172000 29909965300 130100 130100 130100 130100 0
68 20250429 171900 29909965300 130100 130100 130100 130100 0
69 20250429 171800 29909965300 130100 130100 130100 130100 0
70 20250429 171700 29909965300 130100 130100 130100 130100 0
71 20250429 171600 29909965300 130100 130100 130100 130100 0
72 20250429 171500 29909965300 130100 130100 130100 130100 0
73 20250429 171400 29909965300 130100 130100 130100 130100 0
74 20250429 171300 29909965300 130100 130100 130100 130100 0
75 20250429 171200 29909965300 130100 130100 130100 130100 0
76 20250429 171100 29909965300 130100 130100 130100 130100 0
77 20250429 171000 29909965300 130100 130100 130100 130100 0
78 20250429 170900 29909965300 130100 130100 130100 130100 0
79 20250429 170800 29909965300 130100 130100 130100 130100 0
80 20250429 170700 29909965300 130100 130100 130100 130100 0
81 20250429 170600 29909965300 130100 130100 130100 130100 0
82 20250429 170500 29909965300 130100 130100 130100 130100 0
83 20250429 170400 29909965300 130100 130100 130100 130100 0
84 20250429 170300 29909965300 130100 130100 130100 130100 0
85 20250429 170200 29909965300 130100 130100 130100 130100 0
86 20250429 170100 29909965300 130100 130100 130100 130100 0
87 20250429 170000 29909965300 130100 130100 130100 130100 0
88 20250429 165900 29909965300 130100 130100 130100 130100 0
89 20250429 165800 29909965300 130100 130100 130100 130100 0
90 20250429 165700 29909965300 130100 130100 130100 130100 0
91 20250429 165600 29909965300 130100 130100 130100 130100 0
92 20250429 165500 29909965300 130100 130100 130100 130100 9782
93 20250429 165400 29909965300 130100 130100 130100 130100 0
94 20250429 165300 29909965300 130100 130100 130100 130100 0
95 20250429 165200 29909965300 130100 130100 130100 130100 0
96 20250429 165100 29909965300 130100 130100 130100 130100 0
97 20250429 165000 29909965300 130100 130100 130100 130100 0
98 20250429 164900 29909965300 130100 130100 130100 130100 0
99 20250429 164800 29909965300 130100 130100 130100 130100 0
100 20250429 164700 29909965300 130100 130100 130100 130100 0
101 20250429 164600 29909965300 130100 130100 130100 130100 0
102 20250429 164500 29909965300 130100 130100 130100 130100 0
103 20250429 164400 29909965300 130100 130100 130100 130100 0
104 20250429 164300 29909965300 130100 130100 130100 130100 0
105 20250429 164200 29909965300 130100 130100 130100 130100 0
106 20250429 164100 29909965300 130100 130100 130100 130100 0
107 20250429 164000 29909965300 130100 130100 130100 130100 0
108 20250429 163900 29909965300 130100 130100 130100 130100 0
109 20250429 163800 29909965300 130100 130100 130100 130100 0
110 20250429 163700 29909965300 130100 130100 130100 130100 0
111 20250429 163600 29909965300 130100 130100 130100 130100 0
112 20250429 163500 29909965300 130100 130100 130100 130100 0
113 20250429 163400 29909965300 130100 130100 130100 130100 0
114 20250429 163300 29909965300 130100 130100 130100 130100 0
115 20250429 163200 29909965300 130100 130100 130100 130100 0
116 20250429 163100 29909965300 130100 130100 130100 130100 0
117 20250429 163000 29909965300 130100 130100 130100 130100 0
118 20250429 162900 29909965300 130100 130100 130100 130100 0
119 20250429 162800 29909965300 130100 130100 130100 130100 0
120 20250429 162700 29909965300 130100 130100 130100 130100 0
121 20250429 162600 29909965300 130100 130100 130100 130100 0
122 20250429 162500 29909965300 130100 130100 130100 130100 9782
123 20250429 162400 29909965300 130100 130100 130100 130100 0
124 20250429 162300 29909965300 130100 130100 130100 130100 0
125 20250429 162200 29909965300 130100 130100 130100 130100 0
126 20250429 162100 29909965300 130100 130100 130100 130100 0
127 20250429 162000 29909965300 130100 130100 130100 130100 0
128 20250429 161900 29909965300 130100 130100 130100 130100 0
129 20250429 161800 29909965300 130100 130100 130100 130100 0
130 20250429 161700 29909965300 130100 130100 130100 130100 0
131 20250429 161600 29909965300 130100 130100 130100 130100 0
132 20250429 161500 29909965300 130100 130100 130100 130100 0
133 20250429 161400 29909965300 130100 130100 130100 130100 0
134 20250429 161300 29909965300 130100 130100 130100 130100 0
135 20250429 161200 29909965300 130100 130100 130100 130100 0
136 20250429 161100 29909965300 130100 130100 130100 130100 0
137 20250429 161000 29909965300 130100 130100 130100 130100 0
138 20250429 160900 29909965300 130100 130100 130100 130100 0
139 20250429 160800 29909965300 130100 130100 130100 130100 0
140 20250429 160700 29909965300 130100 130100 130100 130100 0
141 20250429 160600 29909965300 130100 130100 130100 130100 0
142 20250429 160500 29909965300 130100 130100 130100 130100 0
143 20250429 160400 29909965300 130100 130100 130100 130100 0
144 20250429 160300 29909965300 130100 130100 130100 130100 0
145 20250429 160200 29909965300 130100 130100 130100 130100 0
146 20250429 160100 29909965300 130100 130100 130100 130100 0
147 20250429 160000 29909965300 130100 130100 130100 130100 0
148 20250429 155900 29909965300 130100 130100 130100 130100 0
149 20250429 155800 29909965300 130100 130100 130100 130100 0
150 20250429 155700 29909965300 130100 130100 130100 130100 0
151 20250429 155600 29909965300 130100 130100 130100 130100 0
152 20250429 155500 29909965300 130100 130100 130100 130100 9782
153 20250429 155400 29909965300 130100 130100 130100 130100 0
154 20250429 155300 29909965300 130100 130100 130100 130100 0
155 20250429 155200 29909965300 130100 130100 130100 130100 0
156 20250429 155100 29909965300 130100 130100 130100 130100 0
157 20250429 155000 29909965300 130100 130100 130100 130100 0
158 20250429 154900 29909965300 130100 130100 130100 130100 0
159 20250429 154800 29909965300 130100 130100 130100 130100 0
160 20250429 154700 29909965300 130100 130100 130100 130100 0
161 20250429 154600 29909965300 130100 130100 130100 130100 0
162 20250429 154500 29909965300 130100 130100 130100 130100 0
163 20250429 154400 29909965300 130100 130100 130100 130100 0
164 20250429 154300 29909965300 130100 130100 130100 130100 0
165 20250429 154200 29909965300 130100 130100 130100 130100 0
166 20250429 154100 29909965300 130100 130100 130100 130100 0
167 20250429 154000 29909965300 130100 130100 130100 130100 0
168 20250429 153900 29909965300 130100 130100 130100 130100 0
169 20250429 153800 29909965300 130100 130100 130100 130100 0
170 20250429 153700 29909965300 130100 130100 130100 130100 0
171 20250429 153600 29909965300 130100 130100 130100 130100 0
172 20250429 153500 29909965300 130100 130100 130100 130100 0
173 20250429 153400 29909965300 130100 130100 130100 130100 0
174 20250429 153300 29909965300 130100 130100 130100 130100 0
175 20250429 153200 29909965300 130100 130100 130100 130100 0
176 20250429 153100 29909965300 130100 130100 130100 130100 0
177 20250429 153000 29909965300 130100 130100 130100 130100 9782
178 20250429 152900 28637327100 129700 129700 129700 129700 0
179 20250429 152800 28637327100 129700 129700 129700 129700 0
180 20250429 152700 28637327100 129700 129700 129700 129700 0
181 20250429 152600 28637327100 129700 129700 129700 129700 0
182 20250429 152500 28637327100 129700 129700 129700 129700 0
183 20250429 152400 28637327100 129700 129700 129700 129700 0
184 20250429 152300 28637327100 129700 129700 129700 129700 0
185 20250429 152200 28637327100 129700 129700 129700 129700 0
186 20250429 152100 28637327100 129700 129700 129700 129700 0
187 20250429 152000 28637327100 129700 129700 129700 129700 0
188 20250429 151900 28637327100 129700 129700 129800 129500 547
189 20250429 151800 28566451200 129600 129500 129600 129400 81
190 20250429 151700 28555961500 129500 129800 129800 129400 268
191 20250429 151600 28521226800 129800 129700 129800 129400 414
192 20250429 151500 28467545100 129700 129600 129800 129400 509
193 20250429 151400 28401577600 129700 129400 129700 129400 494
194 20250429 151300 28337588600 129400 129800 129900 129400 625
195 20250429 151200 28256513100 129900 130000 130000 129700 343
196 20250429 151100 28211971700 129900 129900 130100 129800 635
197 20250429 151000 28129450900 129900 130200 130200 129800 517
198 20250429 150900 28062271600 130200 129700 130200 129600 1738
199 20250429 150800 27836480700 129600 129500 129800 129500 1136
200 20250429 150700 27689224000 129500 129500 129500 129200 495
201 20250429 150600 27625170700 129400 129300 129600 129200 491
202 20250429 150500 27561621200 129600 129400 129600 129200 539
203 20250429 150400 27491877900 129400 129300 129500 129200 850
204 20250429 150300 27381915200 129300 129400 129500 129200 583
205 20250429 150200 27306492700 129400 129300 129600 129200 1651
206 20250429 150100 27092849500 129300 128600 129300 128600 1378
207 20250429 150000 26915194650 128600 128500 128700 128400 2425
208 20250429 145900 26603595300 128500 128400 128500 128300 4693
209 20250429 145800 26000948450 128400 128700 128700 128300 2359
210 20250429 145700 25697877750 128700 128700 128700 128600 1315
211 20250429 145600 25528719200 128700 128700 128700 128600 2208
212 20250429 145500 25244641050 128600 129000 129000 128600 3797
213 20250429 145400 24755686650 129000 129300 129300 128900 3850
214 20250429 145300 24258736100 129300 129400 129400 129200 2507
215 20250429 145200 23934644550 129400 129400 129400 129300 442
216 20250429 145100 23877485400 129300 129400 129400 129300 226
217 20250429 145000 23848254450 129400 129600 129700 129300 5534
218 20250429 144900 23131440950 129600 129600 129600 129500 235
219 20250429 144800 23101002650 129600 129600 129600 129500 200
220 20250429 144700 23075093650 129600 129700 129700 129500 851
221 20250429 144600 22964808450 129700 129600 129700 129600 212
222 20250429 144500 22937327150 129700 129700 129700 129600 183
223 20250429 144400 22913601250 129700 129700 129700 129600 301
224 20250429 144300 22874582950 129600 129600 129700 129600 299
225 20250429 144200 22835827750 129600 129600 129700 129600 135
226 20250429 144100 22818321350 129700 129700 129700 129600 139
227 20250429 144000 22800299350 129700 129700 129700 129600 211
228 20250429 143900 22772946950 129700 129700 129700 129600 142
229 20250429 143800 22754531950 129700 129800 129800 129700 546
230 20250429 143700 22683710250 129700 129800 129800 129700 345
231 20250429 143600 22638953550 129700 129800 129800 129700 226
232 20250429 143500 22609632550 129800 129900 129900 129700 292
233 20250429 143400 22571735850 129800 129900 129900 129800 237
234 20250429 143300 22540965850 129800 129900 129900 129800 272
235 20250429 143200 22505649650 129900 129900 129900 129800 184
236 20250429 143100 22481760750 129800 129900 129900 129700 600
237 20250429 143000 22403878950 129900 129900 129900 129800 268
238 20250429 142900 22369081650 129900 129900 129900 129800 361
239 20250429 142800 22322219250 129800 129800 129900 129800 222
240 20250429 142700 22293394750 129800 129900 129900 129800 227
241 20250429 142600 22263921650 129900 130200 130200 129900 980
242 20250429 142500 22136486050 130100 130200 130200 130100 226
243 20250429 142400 22107072150 130200 130300 130300 130100 426
244 20250429 142300 22051604250 130300 130300 130300 130200 156
245 20250429 142200 22031280250 130200 130300 130300 130200 281
246 20250429 142100 21994676550 130300 130300 130300 130200 118
247 20250429 142000 21979303150 130300 130300 130300 130200 128
248 20250429 141900 21962626450 130300 130300 130400 130200 218
249 20250429 141800 21934213550 130300 130300 130400 130300 168
250 20250429 141700 21912317050 130400 130300 130500 130300 356
251 20250429 141600 21865924250 130300 130200 130300 130200 1159
252 20250429 141500 21715015550 130100 130200 130200 130100 76
253 20250429 141400 21705120650 130200 130200 130200 130100 320
254 20250429 141300 21663463350 130200 130200 130200 130100 170
255 20250429 141200 21641340750 130200 130100 130200 130100 145
256 20250429 141100 21622464250 130100 130200 130200 130100 135
257 20250429 141000 21604888250 130200 130200 130200 130000 294
258 20250429 140900 21566633850 130200 130000 130200 130000 1259
259 20250429 140800 21402940950 130000 130000 130000 129900 155
260 20250429 140700 21382797050 130000 129900 130000 129900 183
261 20250429 140600 21359019550 130000 130000 130000 129900 61
262 20250429 140500 21351090250 130000 130000 130000 129900 222
263 20250429 140400 21322237250 130000 130100 130100 129900 207
264 20250429 140300 21295326650 130100 130100 130100 130000 187
265 20250429 140200 21270998550 130100 130100 130100 130000 215
266 20250429 140100 21243033950 130100 130100 130100 130000 63
267 20250429 140000 21234838150 130100 129900 130200 129800 152
268 20250429 135900 21215060950 130000 129900 130100 129800 1553
269 20250429 135800 21013322250 129900 129900 129900 129800 151
270 20250429 135700 20993715150 129900 129900 129900 129800 179
271 20250429 135600 20970468650 129900 129900 129900 129800 155
272 20250429 135500 20950336150 129900 129900 129900 129800 176
273 20250429 135400 20927481350 129900 129900 129900 129800 216
274 20250429 135300 20899428350 129900 130000 130100 129800 448
275 20250429 135200 20841192750 130100 130100 130100 130000 286
276 20250429 135100 20804005250 130100 130100 130100 130000 243
277 20250429 135000 20772395850 130100 130100 130100 130000 207
278 20250429 134900 20745465850 130000 130300 130300 130000 369
279 20250429 134800 20697432450 130400 130700 130700 130300 482
280 20250429 134700 20634550550 130700 130700 130700 130600 465
281 20250429 134600 20573806100 130700 130700 130700 130600 143
282 20250429 134500 20555116450 130700 130700 130700 130600 397
283 20250429 134400 20503233500 130600 130600 130700 130500 206
284 20250429 134300 20476326500 130500 130500 130700 130500 324
285 20250429 134200 20434026200 130500 130300 130600 130200 2790
286 20250429 134100 20070243800 130200 130200 130300 130200 124
287 20250429 134000 20054093700 130300 130300 130300 130200 82
288 20250429 133900 20043409500 130300 130300 130300 130200 583
289 20250429 133800 19967494700 130300 130300 130300 130200 179
290 20250429 133700 19944178000 130300 130300 130300 130200 215
291 20250429 133600 19916164400 130300 130300 130400 130200 216
292 20250429 133500 19888017600 130400 130300 130400 130200 752
293 20250429 133400 19790034800 130200 130400 130400 130200 266
294 20250429 133300 19755371400 130400 130300 130400 130300 176
295 20250429 133200 19732432200 130400 130400 130400 130300 174
296 20250429 133100 19709752700 130300 130300 130400 130300 121
297 20250429 133000 19693978800 130300 130300 130500 130300 439
298 20250429 132900 19636739100 130300 130100 130400 130100 574
299 20250429 132800 19561982700 130200 129800 130200 129800 519
300 20250429 132700 19494532900 129900 129900 129900 129800 310
301 20250429 132600 19454268150 129900 129800 130100 129600 356
302 20250429 132500 19408077350 129700 129700 130000 129600 851
303 20250429 132400 19297701050 129700 129700 129700 129600 224
304 20250429 132300 19268653950 129700 129600 129700 129600 396
305 20250429 132200 19217310750 129700 129600 129800 129500 181
306 20250429 132100 19193849350 129600 129500 129600 129400 559
307 20250429 132000 19121470850 129500 129500 129600 129400 324
308 20250429 131900 19079494950 129600 129500 129600 129400 754
309 20250429 131800 18981841550 129500 129500 129600 129500 145
310 20250429 131700 18963055650 129600 129600 129600 129500 294
311 20250429 131600 18924969750 129600 129600 129600 129500 188
312 20250429 131500 18900614950 129500 129500 129900 129400 1088
313 20250429 131400 18759721050 129500 129500 129500 129400 600
314 20250429 131300 18682068350 129400 129500 129600 129400 983
315 20250429 131200 18554726550 129500 129600 129600 129500 354
316 20250429 131100 18508854050 129600 129600 129600 129500 335
317 20250429 131000 18465460450 129500 129800 129800 129500 1040
318 20250429 130900 18330635650 129800 129700 129800 129700 458
319 20250429 130800 18271227350 129800 129800 129800 129700 275
320 20250429 130700 18235540600 129800 129700 129900 129700 352
321 20250429 130600 18189853200 129800 129700 129800 129700 327
322 20250429 130500 18147420000 129700 129800 129800 129600 433
323 20250429 130400 18091269400 129700 129900 129900 129600 556
324 20250429 130300 18019147000 129900 129700 130400 129600 1460
325 20250429 130200 17829674200 129700 129700 129700 129600 634
326 20250429 130100 17747484700 129700 129700 129700 129600 174
327 20250429 130000 17724925200 129700 129800 129800 129700 423
328 20250429 125900 17670055800 129800 129900 129900 129700 400
329 20250429 125800 17618139400 129900 129900 129900 129800 181
330 20250429 125700 17594639000 129900 130000 130000 129800 703
331 20250429 125600 17503317000 130000 130000 130000 129900 80
332 20250429 125500 17492917200 130000 130000 130000 129900 127
333 20250429 125400 17476412700 130000 130000 130000 129900 664
334 20250429 125300 17390119050 130000 130000 130000 129900 165
335 20250429 125200 17368673350 130000 130000 130000 129900 310
336 20250429 125100 17328378350 130000 130000 130100 129900 268
337 20250429 125000 17293542650 130100 129900 130100 129700 925
338 20250429 124900 17173414750 129900 129900 130100 129800 1753
339 20250429 124800 16945689450 129900 129900 129900 129800 215
340 20250429 124700 16917772750 129900 129900 129900 129800 81
341 20250429 124600 16907251350 129900 129900 129900 129800 381
342 20250429 124500 16857792550 129900 129800 129900 129800 492
343 20250429 124400 16793920350 129900 129900 129900 129800 113
344 20250429 124300 16779242650 129900 129900 129900 129800 292
345 20250429 124200 16741324950 129900 129900 129900 129800 362
346 20250429 124100 16694326350 129900 129900 129900 129800 402
347 20250429 124000 16642111350 129900 130000 130000 129900 485
348 20250429 123900 16579092850 130000 130000 130000 129900 112
349 20250429 123800 16564532950 130000 130000 130000 129900 218
350 20250429 123700 16536196000 130000 130000 130100 129900 524
351 20250429 123600 16468082900 130000 130200 130200 129900 531
352 20250429 123500 16399053800 130200 130200 130200 130100 463
353 20250429 123400 16338798600 130200 130300 130300 130100 1210
354 20250429 123300 16181260400 130300 130400 130400 130200 626
355 20250429 123200 16099689300 130400 130400 130400 130300 79
356 20250429 123100 16089387800 130400 130300 130400 130300 292
357 20250429 123000 16051325300 130400 130300 130500 130300 749
358 20250429 122900 15953722300 130300 130300 130300 130200 187
359 20250429 122800 15929357100 130300 130400 130400 130200 440
360 20250429 122700 15872034700 130400 130400 130400 130300 334
361 20250429 122600 15828507850 130400 130400 130400 130300 143
362 20250429 122500 15809861150 130400 130600 130600 130300 551
363 20250429 122400 15737961050 130600 130650 130800 130500 604
364 20250429 122300 15659066100 130700 131100 131500 130500 483
365 20250429 122200 15595898600 130900 130500 131100 130400 1239
366 20250429 122100 15434144900 130500 130500 130500 130400 123
367 20250429 122000 15418098800 130500 130300 130500 130200 1168
368 20250429 121900 15265815700 130300 130300 130300 130200 286
369 20250429 121800 15228552000 130300 130500 130500 130300 272
370 20250429 121700 15193094400 130500 130300 130500 130300 559
371 20250429 121600 15120225200 130300 130300 130300 130200 402
372 20250429 121500 15067844700 130300 130700 130700 130200 1702
373 20250429 121400 14845757250 130700 130800 130800 130600 430
374 20250429 121300 14789556650 130800 130800 130800 130700 141
375 20250429 121200 14771120450 130800 130800 130800 130700 259
376 20250429 121100 14737249800 130800 130900 130900 130500 1245
377 20250429 121000 14574548550 130900 131000 131000 130800 450
378 20250429 120900 14515636050 131000 131000 131000 130900 188
379 20250429 120800 14491019650 131000 131000 131000 130900 277
380 20250429 120700 14454733350 131000 131000 131000 130900 104
381 20250429 120600 14441109550 130900 131200 131200 130900 408
382 20250429 120500 14387659850 131200 131300 131300 131100 345
383 20250429 120400 14342402250 131300 131500 131500 131200 594
384 20250429 120300 14264399050 131500 131500 131600 131400 572
385 20250429 120200 14189184300 131600 131600 131600 131500 130
386 20250429 120100 14172078500 131600 131600 131600 131500 289
387 20250429 120000 14134053300 131600 131600 131600 131500 255
388 20250429 115900 14100511500 131600 131600 131600 131500 300
389 20250429 115800 14061052600 131600 131600 131600 131500 269
390 20250429 115700 14025652400 131600 131600 131600 131500 175
391 20250429 115600 14002623100 131600 131600 131600 131500 753
392 20250429 115500 13903533800 131600 131600 131600 131500 53
393 20250429 115400 13896559100 131600 131600 131600 131500 131
394 20250429 115300 13879319700 131600 131700 131700 131600 363
395 20250429 115200 13831545200 131700 131800 131800 131600 204
396 20250429 115100 13804679300 131700 131700 131800 131700 273
397 20250429 115000 13768714900 131800 131700 131800 131700 179
398 20250429 114900 13745131900 131700 131700 131800 131700 164
399 20250429 114800 13723527600 131700 131800 131900 131700 595
400 20250429 114700 13645151500 131800 131900 131900 131800 193
401 20250429 114600 13619708900 131900 132100 132100 131800 275
402 20250429 114500 13583421500 132100 132100 132100 131900 239
403 20250429 114400 13551857100 132200 131800 132200 131700 1628
404 20250429 114300 13337148900 131700 131900 131900 131700 94
405 20250429 114200 13324761100 131900 131900 131900 131800 223
406 20250429 114100 13295362300 131900 132000 132000 131900 372
407 20250429 114000 13246291000 132000 132000 132000 131900 168
408 20250429 113900 13224119100 132000 132000 132000 131900 201
409 20250429 113800 13197597500 132000 132000 132000 131900 144
410 20250429 113700 13178595200 131900 132000 132000 131900 298
411 20250429 113600 13139269000 132000 132000 132000 131900 90
412 20250429 113500 13127391400 132000 132000 132000 131800 100
413 20250429 113400 13114198900 132000 131700 132000 131600 2012
414 20250429 113300 12849104700 131700 131700 131700 131600 114
415 20250429 113200 12834097300 131700 131700 131700 131600 122
416 20250429 113100 12818036000 131700 131700 131800 131600 319
417 20250429 113000 12776029400 131700 131700 131800 131700 424
418 20250429 112900 12720182700 131800 132000 132000 131700 433
419 20250429 112800 12663103000 132000 132000 132000 131900 182
420 20250429 112700 12639083000 132000 132300 132300 131800 501
421 20250429 112600 12572909400 132300 132200 132300 132100 518
422 20250429 112500 12504426200 132200 132200 132300 132100 416
423 20250429 112400 12449435400 132300 132300 132300 132100 315
424 20250429 112300 12407791450 132200 132200 132300 132200 274
425 20250429 112200 12371561500 132300 132000 132400 132000 2984
426 20250429 112100 11977320200 131900 132000 132100 131900 378
427 20250429 112000 11927421750 132050 132200 132200 132000 312
428 20250429 111900 11886217500 132100 132150 132200 132100 626
429 20250429 111800 11803518150 132100 132300 132300 132100 357
430 20250429 111700 11756339600 132300 132300 132300 132200 285
431 20250429 111600 11718651000 132300 132300 132400 132200 206
432 20250429 111500 11691411200 132300 132400 132400 132300 230
433 20250429 111400 11660976900 132400 132500 132500 132300 410
434 20250429 111300 11606702550 132500 132500 132500 132300 458
435 20250429 111200 11546053250 132400 132600 132600 132400 522
436 20250429 111100 11476902000 132500 132500 132600 132400 921
437 20250429 111000 11354875200 132500 132300 132500 132200 768
438 20250429 110900 11253257300 132300 132600 132600 132200 1505
439 20250429 110800 11054000000 132500 132600 132600 132500 894
440 20250429 110700 10935478700 132600 132600 132600 132400 796
441 20250429 110600 10829998300 132500 132500 132700 132400 1415
442 20250429 110500 10642468000 132500 132500 132600 132200 1391
443 20250429 110400 10458257800 132400 132100 132500 132100 1045
444 20250429 110300 10320040300 132100 132500 132500 132100 2322
445 20250429 110200 10012723300 132450 132100 132500 132000 2114
446 20250429 110100 9733178000 132100 131700 132100 131600 1826
447 20250429 110000 9492340750 131500 131300 131700 131300 979
448 20250429 105900 9363599450 131400 131300 131400 131200 482
449 20250429 105800 9300319000 131300 131300 131300 131200 114
450 20250429 105700 9285355200 131400 131250 131500 131200 980
451 20250429 105600 9156651150 131250 131300 131300 131200 180
452 20250429 105500 9133031650 131300 131400 131500 131200 1516
453 20250429 105400 8933869050 131500 131500 131500 131400 475
454 20250429 105300 8871434850 131500 131500 131500 131400 140
455 20250429 105200 8853032950 131500 131300 131500 131200 1405
456 20250429 105100 8668464750 131300 131300 131300 131200 254
457 20250429 105000 8635129200 131300 131300 131300 131200 382
458 20250429 104900 8584985900 131300 131200 131300 131100 730
459 20250429 104800 8489210300 131200 131100 131200 131000 384
460 20250429 104700 8438877700 131200 131000 131200 130900 836
461 20250429 104600 8329330000 131000 130800 131000 130700 1861
462 20250429 104500 8085798100 130800 130750 130800 130700 228
463 20250429 104400 8055987250 130800 130700 130800 130700 242
464 20250429 104300 8024350200 130800 130600 130800 130500 645
465 20250429 104200 7940068300 130600 130600 130700 130400 355
466 20250429 104100 7893708100 130600 130700 130700 130600 80
467 20250429 104000 7883254600 130700 130600 130700 130500 357
468 20250429 103900 7836623700 130600 130600 130700 130500 284
469 20250429 103800 7799531800 130600 130500 130700 130400 580
470 20250429 103700 7723789950 130500 130200 130600 130100 784
471 20250429 103600 7621577650 130200 130100 130200 130000 135
472 20250429 103500 7604012750 130100 130200 130300 129700 401
473 20250429 103400 7551834850 130100 129550 130200 129500 907
474 20250429 103300 7434035700 129600 129800 129800 129600 1014
475 20250429 103200 7302547500 129800 129700 130000 129700 37
476 20250429 103100 7297744900 130000 129700 130000 129600 206
477 20250429 103000 7271030700 129700 129800 129800 129700 294
478 20250429 102900 7232890800 129700 129900 130000 129700 516
479 20250429 102800 7165913700 129900 130000 130000 129800 441
480 20250429 102700 7108629800 129900 129800 130000 129800 232
481 20250429 102600 7078496300 129800 129900 129900 129800 72
482 20250429 102500 7069148000 129900 129800 129900 129800 129
483 20250429 102400 7052397300 129800 129600 129900 129500 804
484 20250429 102300 6948035300 129500 129600 129600 129500 164
485 20250429 102200 6926795300 129500 129600 129600 129500 287
486 20250429 102100 6889620700 129600 129600 129600 129500 35
487 20250429 102000 6885085100 129500 129800 129800 129500 169
488 20250429 101900 6863177400 129800 129700 129800 129500 816
489 20250429 101800 6757393400 129700 129700 129800 129600 210
490 20250429 101700 6730151700 129600 129900 129900 129600 305
491 20250429 101600 6690582200 129800 129900 129900 129700 200
492 20250429 101500 6664622200 129800 129800 129900 129600 289
493 20250429 101400 6627130200 129800 129700 129800 129600 231
494 20250429 101300 6597170100 129700 129700 129800 129700 101
495 20250429 101200 6584066000 129800 129500 129800 129400 591
496 20250429 101100 6507471700 129500 129300 129500 129100 323
497 20250429 101000 6465690100 129400 129100 129400 129000 425
498 20250429 100900 6410780800 129100 129100 129100 129100 107
499 20250429 100800 6396967100 129000 129200 129200 129000 434
500 20250429 100700 6340952200 129200 129300 129300 129200 389
501 20250429 100600 6290691000 129200 129200 129300 129100 302
502 20250429 100500 6251671800 129100 129500 129500 129100 457
503 20250429 100400 6192588700 129500 129400 129600 129300 453
504 20250429 100300 6133941500 129300 129400 129400 129300 73
505 20250429 100200 6124497800 129300 129400 129400 129100 230
506 20250429 100100 6094767400 129400 128900 129500 128900 322
507 20250429 100000 6053191600 129100 129100 129100 128900 317
508 20250429 095900 6012297100 129100 128900 129100 128700 216
509 20250429 095800 5984468000 128900 128800 129000 128700 779
510 20250429 095700 5884172800 128800 129100 129200 128800 1091
511 20250429 095600 5743534300 129100 129200 129200 129000 261
512 20250429 095500 5709861000 129100 129300 129500 129100 134
513 20250429 095400 5692550900 129500 129500 129500 129100 863
514 20250429 095300 5581083750 129600 129500 129600 129200 313
515 20250429 095200 5540574850 129600 129200 129600 129000 383
516 20250429 095100 5490999250 129000 128900 129300 128900 115
517 20250429 095000 5476159050 128900 128750 128900 128700 210
518 20250429 094900 5449110800 128800 129000 129000 128700 345
519 20250429 094800 5404675100 129000 129200 129200 129000 712
520 20250429 094700 5312761150 129200 129200 129400 129100 384
521 20250429 094600 5263137950 129300 129200 129400 129000 331
522 20250429 094500 5220352450 129200 129000 129400 128800 316
523 20250429 094400 5179564250 129000 128700 129100 128600 849
524 20250429 094300 5070231800 128700 128700 128900 128600 430
525 20250429 094200 5014907900 128700 128900 128900 128600 1749
526 20250429 094100 4789760400 128900 129300 129300 128900 1227
527 20250429 094000 4631366500 129200 129500 129500 129200 863
528 20250429 093900 4519743700 129500 129450 129700 129300 234
529 20250429 093800 4489450750 129500 129700 130000 129200 571
530 20250429 093700 4415567650 129500 129900 130000 129500 871
531 20250429 093600 4302630550 129900 130100 130100 129900 465
532 20250429 093500 4242202150 129900 130600 130600 129900 277
533 20250429 093400 4206173450 130700 130400 130700 130000 1735
534 20250429 093300 3979743650 130400 130600 130700 130400 149
535 20250429 093200 3960288450 130600 130400 130700 130000 943
536 20250429 093100 3837554350 130400 130800 130900 130300 317
537 20250429 093000 3796148950 130900 130200 130900 130000 1063
538 20250429 092900 3657248350 130200 130100 130300 129900 159
539 20250429 092800 3636570050 130400 130100 130400 129900 233
540 20250429 092700 3606279650 130100 130300 130400 130100 563
541 20250429 092600 3532954650 130300 130100 130400 130100 1614
542 20250429 092500 3322863450 130100 129800 130200 129700 2074
543 20250429 092400 3053439550 129800 129900 129900 129700 288
544 20250429 092300 3016059950 129800 130000 130000 129800 395
545 20250429 092200 2964760150 129900 130100 130100 129900 461
546 20250429 092100 2904858450 130100 130200 130300 130000 360
547 20250429 092000 2858031750 130200 130700 130900 130100 1097
548 20250429 091900 2714961550 130700 130900 131000 130700 595
549 20250429 091800 2637071950 130900 130900 130900 130700 507
550 20250429 091700 2570718050 130900 130500 130900 130400 763
551 20250429 091600 2471017550 130500 130500 130600 130400 241
552 20250429 091500 2439565950 130600 130200 130700 130200 531
553 20250429 091400 2370205550 130500 130400 130700 130000 697
554 20250429 091300 2279277700 130500 130200 130600 129900 491
555 20250429 091200 2215285200 130000 129800 130300 129600 333
556 20250429 091100 2172066500 129800 130100 130100 129800 1395
557 20250429 091000 1990755200 130000 130400 130600 129900 552
558 20250429 090900 1918859100 130400 130000 131000 129800 1085
559 20250429 090800 1777382450 130300 129000 130600 128900 1221
560 20250429 090700 1619045750 129100 129000 129200 128900 643
561 20250429 090600 1536108050 128900 129200 129200 128700 1696
562 20250429 090500 1317406150 129100 129200 129200 129000 1387
563 20250429 090400 1138297850 129200 129600 129700 129200 2126
564 20250429 090300 863126000 129600 129900 129900 129600 990
565 20250429 090200 734667300 129900 130400 130800 129800 1166
566 20250429 090100 582905600 130400 131200 131400 130400 2558
567 20250429 090000 248528400 131300 131400 131700 131300 1891