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

584
012510/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,184200,13603434700,61300,61300,61300,61300,3671
20250429,184100,13603434700,61300,61300,61300,61300,0
20250429,184000,13603434700,61300,61300,61300,61300,0
20250429,183900,13603434700,61300,61300,61300,61300,0
20250429,183800,13603434700,61300,61300,61300,61300,0
20250429,183700,13603434700,61300,61300,61300,61300,0
20250429,183600,13603434700,61300,61300,61300,61300,0
20250429,183500,13603434700,61300,61300,61300,61300,0
20250429,183400,13603434700,61300,61300,61300,61300,0
20250429,183300,13603434700,61300,61300,61300,61300,0
20250429,183200,13603434700,61300,61300,61300,61300,0
20250429,183100,13603434700,61300,61300,61300,61300,0
20250429,183000,13603434700,61300,61300,61300,61300,0
20250429,182900,13603434700,61300,61300,61300,61300,0
20250429,182800,13603434700,61300,61300,61300,61300,0
20250429,182700,13603434700,61300,61300,61300,61300,0
20250429,182600,13603434700,61300,61300,61300,61300,0
20250429,182500,13603434700,61300,61300,61300,61300,0
20250429,182400,13603434700,61300,61300,61300,61300,0
20250429,182300,13603434700,61300,61300,61300,61300,0
20250429,182200,13603434700,61300,61300,61300,61300,0
20250429,182100,13603434700,61300,61300,61300,61300,0
20250429,182000,13603434700,61300,61300,61300,61300,0
20250429,181900,13603434700,61300,61300,61300,61300,0
20250429,181800,13603434700,61300,61300,61300,61300,0
20250429,181700,13603434700,61300,61300,61300,61300,0
20250429,181600,13603434700,61300,61300,61300,61300,0
20250429,181500,13603434700,61300,61300,61300,61300,0
20250429,181400,13603434700,61300,61300,61300,61300,0
20250429,181300,13603434700,61300,61300,61300,61300,0
20250429,181200,13603434700,61300,61300,61300,61300,3671
20250429,181100,13603434700,61300,61300,61300,61300,0
20250429,181000,13603434700,61300,61300,61300,61300,0
20250429,180900,13603434700,61300,61300,61300,61300,0
20250429,180800,13603434700,61300,61300,61300,61300,0
20250429,180700,13603434700,61300,61300,61300,61300,0
20250429,180600,13603434700,61300,61300,61300,61300,0
20250429,180500,13603434700,61300,61300,61300,61300,0
20250429,180400,13603434700,61300,61300,61300,61300,0
20250429,180300,13603434700,61300,61300,61300,61300,0
20250429,180200,13603434700,61300,61300,61300,61300,0
20250429,180100,13603434700,61300,61300,61300,61300,0
20250429,180000,13603434700,61300,61300,61300,61300,0
20250429,175900,13603434700,61300,61300,61300,61300,0
20250429,175800,13603434700,61300,61300,61300,61300,0
20250429,175700,13603434700,61300,61300,61300,61300,0
20250429,175600,13603434700,61300,61300,61300,61300,0
20250429,175500,13603434700,61300,61300,61300,61300,0
20250429,175400,13603434700,61300,61300,61300,61300,0
20250429,175300,13603434700,61300,61300,61300,61300,0
20250429,175200,13603434700,61300,61300,61300,61300,0
20250429,175100,13603434700,61300,61300,61300,61300,0
20250429,175000,13603434700,61300,61300,61300,61300,0
20250429,174900,13603434700,61300,61300,61300,61300,0
20250429,174800,13603434700,61300,61300,61300,61300,0
20250429,174700,13603434700,61300,61300,61300,61300,0
20250429,174600,13603434700,61300,61300,61300,61300,0
20250429,174500,13603434700,61300,61300,61300,61300,0
20250429,174400,13603434700,61300,61300,61300,61300,0
20250429,174300,13603434700,61300,61300,61300,61300,0
20250429,174200,13603434700,61300,61300,61300,61300,3671
20250429,174100,13603434700,61300,61300,61300,61300,0
20250429,174000,13603434700,61300,61300,61300,61300,0
20250429,173900,13603434700,61300,61300,61300,61300,0
20250429,173800,13603434700,61300,61300,61300,61300,0
20250429,173700,13603434700,61300,61300,61300,61300,0
20250429,173600,13603434700,61300,61300,61300,61300,0
20250429,173500,13603434700,61300,61300,61300,61300,0
20250429,173400,13603434700,61300,61300,61300,61300,0
20250429,173300,13603434700,61300,61300,61300,61300,0
20250429,173200,13603434700,61300,61300,61300,61300,0
20250429,173100,13603434700,61300,61300,61300,61300,0
20250429,173000,13603434700,61300,61300,61300,61300,0
20250429,172900,13603434700,61300,61300,61300,61300,0
20250429,172800,13603434700,61300,61300,61300,61300,0
20250429,172700,13603434700,61300,61300,61300,61300,0
20250429,172600,13603434700,61300,61300,61300,61300,0
20250429,172500,13603434700,61300,61300,61300,61300,0
20250429,172400,13603434700,61300,61300,61300,61300,0
20250429,172300,13603434700,61300,61300,61300,61300,0
20250429,172200,13603434700,61300,61300,61300,61300,0
20250429,172100,13603434700,61300,61300,61300,61300,0
20250429,172000,13603434700,61300,61300,61300,61300,0
20250429,171900,13603434700,61300,61300,61300,61300,0
20250429,171800,13603434700,61300,61300,61300,61300,0
20250429,171700,13603434700,61300,61300,61300,61300,0
20250429,171600,13603434700,61300,61300,61300,61300,0
20250429,171500,13603434700,61300,61300,61300,61300,0
20250429,171400,13603434700,61300,61300,61300,61300,0
20250429,171300,13603434700,61300,61300,61300,61300,0
20250429,171200,13603434700,61300,61300,61300,61300,3671
20250429,171100,13603434700,61300,61300,61300,61300,0
20250429,171000,13603434700,61300,61300,61300,61300,0
20250429,170900,13603434700,61300,61300,61300,61300,0
20250429,170800,13603434700,61300,61300,61300,61300,0
20250429,170700,13603434700,61300,61300,61300,61300,0
20250429,170600,13603434700,61300,61300,61300,61300,0
20250429,170500,13603434700,61300,61300,61300,61300,0
20250429,170400,13603434700,61300,61300,61300,61300,0
20250429,170300,13603434700,61300,61300,61300,61300,0
20250429,170200,13603434700,61300,61300,61300,61300,0
20250429,170100,13603434700,61300,61300,61300,61300,0
20250429,170000,13603434700,61300,61300,61300,61300,0
20250429,165900,13603434700,61300,61300,61300,61300,0
20250429,165800,13603434700,61300,61300,61300,61300,0
20250429,165700,13603434700,61300,61300,61300,61300,0
20250429,165600,13603434700,61300,61300,61300,61300,0
20250429,165500,13603434700,61300,61300,61300,61300,0
20250429,165400,13603434700,61300,61300,61300,61300,0
20250429,165300,13603434700,61300,61300,61300,61300,0
20250429,165200,13603434700,61300,61300,61300,61300,0
20250429,165100,13603434700,61300,61300,61300,61300,0
20250429,165000,13603434700,61300,61300,61300,61300,0
20250429,164900,13603434700,61300,61300,61300,61300,0
20250429,164800,13603434700,61300,61300,61300,61300,0
20250429,164700,13603434700,61300,61300,61300,61300,0
20250429,164600,13603434700,61300,61300,61300,61300,0
20250429,164500,13603434700,61300,61300,61300,61300,0
20250429,164400,13603434700,61300,61300,61300,61300,0
20250429,164300,13603434700,61300,61300,61300,61300,0
20250429,164200,13603434700,61300,61300,61300,61300,3671
20250429,164100,13603434700,61300,61300,61300,61300,0
20250429,164000,13603434700,61300,61300,61300,61300,0
20250429,163900,13603434700,61300,61300,61300,61300,0
20250429,163800,13603434700,61300,61300,61300,61300,0
20250429,163700,13603434700,61300,61300,61300,61300,0
20250429,163600,13603434700,61300,61300,61300,61300,0
20250429,163500,13603434700,61300,61300,61300,61300,0
20250429,163400,13603434700,61300,61300,61300,61300,0
20250429,163300,13603434700,61300,61300,61300,61300,0
20250429,163200,13603434700,61300,61300,61300,61300,0
20250429,163100,13603434700,61300,61300,61300,61300,0
20250429,163000,13603434700,61300,61300,61300,61300,0
20250429,162900,13603434700,61300,61300,61300,61300,0
20250429,162800,13603434700,61300,61300,61300,61300,0
20250429,162700,13603434700,61300,61300,61300,61300,0
20250429,162600,13603434700,61300,61300,61300,61300,0
20250429,162500,13603434700,61300,61300,61300,61300,0
20250429,162400,13603434700,61300,61300,61300,61300,0
20250429,162300,13603434700,61300,61300,61300,61300,0
20250429,162200,13603434700,61300,61300,61300,61300,0
20250429,162100,13603434700,61300,61300,61300,61300,0
20250429,162000,13603434700,61300,61300,61300,61300,0
20250429,161900,13603434700,61300,61300,61300,61300,0
20250429,161800,13603434700,61300,61300,61300,61300,0
20250429,161700,13603434700,61300,61300,61300,61300,0
20250429,161600,13603434700,61300,61300,61300,61300,0
20250429,161500,13603434700,61300,61300,61300,61300,0
20250429,161400,13603434700,61300,61300,61300,61300,0
20250429,161300,13603434700,61300,61300,61300,61300,0
20250429,161200,13603434700,61300,61300,61300,61300,3671
20250429,161100,13603434700,61300,61300,61300,61300,0
20250429,161000,13603434700,61300,61300,61300,61300,0
20250429,160900,13603434700,61300,61300,61300,61300,0
20250429,160800,13603434700,61300,61300,61300,61300,0
20250429,160700,13603434700,61300,61300,61300,61300,0
20250429,160600,13603434700,61300,61300,61300,61300,0
20250429,160500,13603434700,61300,61300,61300,61300,0
20250429,160400,13603434700,61300,61300,61300,61300,0
20250429,160300,13603434700,61300,61300,61300,61300,0
20250429,160200,13603434700,61300,61300,61300,61300,0
20250429,160100,13603434700,61300,61300,61300,61300,0
20250429,160000,13603434700,61300,61300,61300,61300,0
20250429,155900,13603434700,61300,61300,61300,61300,0
20250429,155800,13603434700,61300,61300,61300,61300,0
20250429,155700,13603434700,61300,61300,61300,61300,0
20250429,155600,13603434700,61300,61300,61300,61300,0
20250429,155500,13603434700,61300,61300,61300,61300,0
20250429,155400,13603434700,61300,61300,61300,61300,0
20250429,155300,13603434700,61300,61300,61300,61300,0
20250429,155200,13603434700,61300,61300,61300,61300,0
20250429,155100,13603434700,61300,61300,61300,61300,0
20250429,155000,13603434700,61300,61300,61300,61300,0
20250429,154900,13603434700,61300,61300,61300,61300,0
20250429,154800,13603434700,61300,61300,61300,61300,0
20250429,154700,13603434700,61300,61300,61300,61300,0
20250429,154600,13603434700,61300,61300,61300,61300,0
20250429,154500,13603434700,61300,61300,61300,61300,0
20250429,154400,13603434700,61300,61300,61300,61300,0
20250429,154300,13603434700,61300,61300,61300,61300,0
20250429,154200,13603434700,61300,61300,61300,61300,3671
20250429,154100,13603434700,61300,61300,61300,61300,0
20250429,154000,13603434700,61300,61300,61300,61300,0
20250429,153900,13603434700,61300,61300,61300,61300,0
20250429,153800,13603434700,61300,61300,61300,61300,0
20250429,153700,13603434700,61300,61300,61300,61300,0
20250429,153600,13603434700,61300,61300,61300,61300,0
20250429,153500,13603434700,61300,61300,61300,61300,0
20250429,153400,13603434700,61300,61300,61300,61300,0
20250429,153300,13603434700,61300,61300,61300,61300,0
20250429,153200,13603434700,61300,61300,61300,61300,0
20250429,153100,13603434700,61300,61300,61300,61300,0
20250429,153000,13603434700,61300,61300,61300,61300,3671
20250429,152900,13378402400,61200,61200,61200,61200,0
20250429,152800,13378402400,61200,61200,61200,61200,0
20250429,152700,13378402400,61200,61200,61200,61200,0
20250429,152600,13378402400,61200,61200,61200,61200,0
20250429,152500,13378402400,61200,61200,61200,61200,0
20250429,152400,13378402400,61200,61200,61200,61200,0
20250429,152300,13378402400,61200,61200,61200,61200,0
20250429,152200,13378402400,61200,61200,61200,61200,0
20250429,152100,13378402400,61200,61200,61200,61200,0
20250429,152000,13378402400,61200,61200,61200,61200,0
20250429,151900,13378402400,61200,61200,61300,61200,577
20250429,151800,13343060800,61100,61000,61300,60800,983
20250429,151700,13283044000,61200,61000,61200,60900,614
20250429,151600,13245526600,61000,61100,61100,61000,674
20250429,151500,13204368300,61000,61000,61100,61000,772
20250429,151400,13157231600,61100,61100,61100,61000,626
20250429,151300,13119024800,61100,60900,61100,60900,1527
20250429,151200,13025880300,61000,61000,61100,60900,781
20250429,151100,12978237000,61000,61000,61100,60900,901
20250429,151000,12923318600,61000,61000,61000,60900,448
20250429,150900,12895995200,61000,61100,61100,60900,678
20250429,150800,12854631800,61100,60900,61100,60900,1407
20250429,150700,12768810600,61000,61000,61000,60900,265
20250429,150600,12752658600,61000,61000,61000,60900,813
20250429,150500,12703080100,60900,61000,61000,60900,218
20250429,150400,12689794200,60900,61000,61000,60900,519
20250429,150300,12658176500,61000,60900,61000,60900,400
20250429,150200,12633792000,60900,60800,61000,60800,1105
20250429,150100,12566491800,60900,60900,60900,60800,230
20250429,150000,12552498600,60800,60700,60900,60700,615
20250429,145900,12515108500,60900,60700,60900,60700,703
20250429,145800,12472367100,60800,60900,60900,60700,236
20250429,145700,12458021300,60800,60900,60900,60800,909
20250429,145600,12402726700,60800,60800,60900,60700,676
20250429,145500,12361640100,60800,60800,60900,60800,416
20250429,145400,12336340300,60900,60800,61000,60700,430
20250429,145300,12310182400,60700,60900,60900,60700,566
20250429,145200,12275798400,60900,60900,61000,60700,394
20250429,145100,12251839600,60800,60900,60900,60700,387
20250429,145000,12228309800,60700,60800,60900,60700,556
20250429,144900,12194475400,60800,60900,60900,60800,329
20250429,144800,12174470500,60800,61100,61100,60800,877
20250429,144700,12121091600,61000,60900,61000,60800,587
20250429,144600,12085337600,60900,61000,61000,60800,421
20250429,144500,12059697500,60900,61000,61000,60900,457
20250429,144400,12031859700,61000,61100,61100,60800,568
20250429,144300,11997248800,61100,61000,61100,60900,314
20250429,144200,11978110850,61000,60900,61000,60900,202
20250429,144100,11965803450,61000,60800,61000,60800,546
20250429,144000,11932581750,61000,61000,61000,60800,484
20250429,143900,11903097850,61000,60900,61000,60800,527
20250429,143800,11871029650,60900,60900,60900,60800,306
20250429,143700,11852411150,60800,60700,60900,60700,4439
20250429,143600,11582866350,60900,60900,61100,60700,3235
20250429,143500,11386173900,61000,60900,61000,60800,639
20250429,143400,11347247000,61100,61250,61300,60700,6946
20250429,143300,10924540950,61300,61100,61300,61100,454
20250429,143200,10896794000,61100,61200,61200,61100,375
20250429,143100,10873871800,61200,61300,61300,61100,221
20250429,143000,10860356950,61100,61200,61300,61100,228
20250429,142900,10846408850,61200,61200,61200,61100,580
20250429,142800,10810959200,61100,61200,61200,61100,217
20250429,142700,10797696800,61100,61200,61300,61100,361
20250429,142600,10775618000,61100,61100,61200,61100,590
20250429,142500,10739559300,61200,61200,61200,61100,210
20250429,142400,10726722300,61100,61100,61200,61100,1465
20250429,142300,10637205150,61200,61100,61300,61100,390
20250429,142200,10613339450,61200,61100,61300,61100,541
20250429,142100,10580281050,61100,61200,61200,61100,291
20250429,142000,10562495750,61200,61000,61200,61000,424
20250429,141900,10536595450,61000,61000,61100,60900,582
20250429,141800,10501082100,61100,61100,61200,61000,252
20250429,141700,10485700000,61000,61100,61200,60900,1475
20250429,141600,10395708450,61200,61100,61200,61000,353
20250429,141500,10374132750,61100,61100,61250,61100,214
20250429,141400,10361054350,61100,61100,61300,61100,610
20250429,141300,10323759350,61100,61200,61200,61100,249
20250429,141200,10308537250,61200,61200,61300,61100,328
20250429,141100,10288468100,61200,61100,61200,61100,1011
20250429,141000,10226614900,61100,61000,61200,61000,643
20250429,140900,10187343300,61200,61100,61200,61100,230
20250429,140800,10173288050,61200,61100,61200,61100,413
20250429,140700,10148036850,61100,61100,61100,61000,687
20250429,140600,10106085950,61100,61100,61200,61000,176
20250429,140500,10095331550,61200,61200,61200,61100,803
20250429,140400,10046244250,61100,61100,61200,61000,265
20250429,140300,10030051150,61200,61100,61200,61000,299
20250429,140200,10011798450,61100,61100,61100,60900,434
20250429,140100,9985321550,61000,61000,61100,61000,309
20250429,140000,9966458750,61000,61000,61100,60900,270
20250429,135900,9949999950,61000,61100,61100,60900,476
20250429,135800,9920972750,61000,61100,61100,60900,448
20250429,135700,9893630050,61000,61100,61200,61000,1284
20250429,135600,9815208550,61000,61100,61100,61000,416
20250429,135500,9789831250,61100,61100,61200,60900,630
20250429,135400,9751392050,61100,61200,61200,61000,309
20250429,135300,9732535050,61200,61100,61200,61000,501
20250429,135200,9701961250,61100,61100,61200,61000,269
20250429,135100,9685524150,61100,61100,61100,61000,404
20250429,135000,9660870950,61000,61100,61100,61000,182
20250429,134900,9649765050,61100,61000,61200,60900,639
20250429,134800,9610775650,61000,61000,61100,60900,251
20250429,134700,9595474050,61000,61000,61100,60900,375
20250429,134600,9572608950,61000,61000,61000,60900,569
20250429,134500,9537919550,61000,61000,61100,61000,218
20250429,134400,9524620950,61100,61100,61100,61000,200
20250429,134300,9512410250,61100,61000,61100,61000,634
20250429,134200,9473696850,61000,61100,61200,61000,285
20250429,134100,9456281150,61100,61200,61300,61100,323
20250429,134000,9436522950,61100,61100,61300,61000,321
20250429,133900,9416905350,61100,61000,61100,61000,672
20250429,133800,9375885950,61000,61000,61100,61000,185
20250429,133700,9364596950,61100,61100,61200,61000,311
20250429,133600,9345589750,61100,61000,61100,60900,647
20250429,133500,9306155750,61000,61000,61000,60900,176
20250429,133400,9295428150,61000,60800,61000,60800,392
20250429,133300,9271551950,60900,60800,61000,60800,463
20250429,133200,9243362950,60900,60900,60900,60800,144
20250429,133100,9234602950,60900,60800,60900,60800,162
20250429,133000,9224748250,60900,60800,60900,60700,558
20250429,132900,9190824750,60700,60800,60900,60700,212
20250429,132800,9177929450,60900,60700,60900,60700,795
20250429,132700,9129598150,60800,60700,60800,60600,1495
20250429,132600,9038855250,60700,60700,60700,60600,941
20250429,132500,8981748500,60700,60700,60700,60600,495
20250429,132400,8951736000,60600,60800,60800,60600,867
20250429,132300,8899121100,60800,60800,60900,60700,734
20250429,132200,8854496400,60900,60700,60900,60700,127
20250429,132100,8846780100,60900,60800,60900,60700,485
20250429,132000,8817325500,60700,61000,61100,60700,3298
20250429,131900,8616941300,61100,60900,61100,60800,393
20250429,131800,8593000700,61000,61000,61000,60900,596
20250429,131700,8556662300,61000,61000,61000,60900,91
20250429,131600,8551119600,61000,60900,61000,60800,93
20250429,131500,8545453900,60900,60900,61000,60800,1217
20250429,131400,8471351500,60900,60900,61000,60900,686
20250429,131300,8429556100,60900,61000,61000,60900,164
20250429,131200,8419565200,61000,61000,61100,60900,400
20250429,131100,8395165500,61100,61000,61100,60900,157
20250429,131000,8385588100,60900,60900,61000,60800,663
20250429,130900,8345220300,60900,61000,61100,60900,98
20250429,130800,8339241100,61000,60900,61100,60900,165
20250429,130700,8329177000,60900,61000,61000,60900,157
20250429,130600,8319607500,61000,61100,61100,60900,507
20250429,130500,8288690800,61100,61100,61100,61000,215
20250429,130400,8275564300,61100,61100,61100,60900,129
20250429,130300,8267691600,61100,61000,61100,60900,960
20250429,130200,8209172300,61000,61000,61000,60900,187
20250429,130100,8197778200,60900,60900,61000,60900,132
20250429,130000,8189729800,61000,60900,61000,60800,408
20250429,125900,8164880500,60900,60900,61000,60900,109
20250429,125800,8158240800,61000,61000,61000,60800,240
20250429,125700,8143623300,60900,60900,61000,60900,857
20250429,125600,8091427900,60900,61000,61000,60900,158
20250429,125500,8081795300,61000,61000,61100,60900,171
20250429,125400,8071354000,61000,60900,61000,60900,255
20250429,125300,8055813300,60900,61000,61100,60900,461
20250429,125200,8027727500,60900,60900,61100,60900,165
20250429,125100,8017654000,61000,60800,61000,60800,179
20250429,125000,8006744700,60900,60900,61000,60800,557
20250429,124900,7972821400,60800,60900,61000,60800,295
20250429,124800,7954846600,60900,60900,61000,60900,501
20250429,124700,7924334600,60900,61000,61000,60900,143
20250429,124600,7915617500,61000,60900,61000,60800,233
20250429,124500,7901428450,60900,60900,60900,60800,437
20250429,124400,7874853500,60900,60900,61000,60800,1154
20250429,124300,7804577300,60900,60900,60900,60800,459
20250429,124200,7776632800,60900,60950,61000,60800,284
20250429,124100,7759331350,60900,61000,61000,60800,164
20250429,124000,7749351250,61000,61000,61000,60900,119
20250429,123900,7742100550,61000,60900,61000,60800,162
20250429,123800,7732225550,60900,60900,61000,60800,544
20250429,123700,7699140850,60900,61000,61000,60800,154
20250429,123600,7689764600,60900,60800,60900,60800,108
20250429,123500,7683189300,60800,60900,61000,60800,546
20250429,123400,7649984000,60800,60900,60900,60800,31
20250429,123300,7648098000,60900,60900,61000,60800,442
20250429,123200,7621217000,60800,60900,60900,60800,193
20250429,123100,7609473150,60900,60900,60900,60800,529
20250429,123000,7577279350,60900,60800,60900,60700,729
20250429,122900,7532991050,60700,60700,60800,60700,406
20250429,122800,7508330950,60700,60800,60800,60700,208
20250429,122700,7495694700,60800,60800,60800,60700,401
20250429,122600,7471336500,60800,60800,60900,60700,135
20250429,122500,7463133550,60700,60700,60900,60700,227
20250429,122400,7449346350,60900,60700,60900,60600,839
20250429,122300,7398441350,60700,60700,60700,60600,180
20250429,122200,7387522900,60600,60600,60700,60500,596
20250429,122100,7351387700,60600,60900,60900,60500,7786
20250429,122000,6879250900,60800,60900,60900,60800,104
20250429,121900,6872924300,60900,60900,61000,60800,395
20250429,121800,6848865600,61000,61000,61000,60900,367
20250429,121700,6826485050,61000,61200,61200,60800,13400
20250429,121600,6009890350,61200,61200,61300,61200,104
20250429,121500,6003524250,61200,61300,61400,61200,112
20250429,121400,5996660750,61300,61300,61400,61200,838
20250429,121300,5945294650,61300,61300,61300,61200,380
20250429,121200,5922017050,61200,61300,61300,61200,92
20250429,121100,5916381200,61250,61200,61250,61000,294
20250429,121000,5898404300,61100,61100,61200,61100,505
20250429,120900,5867538700,61100,61100,61200,61000,125
20250429,120800,5859903600,61200,61100,61200,61100,434
20250429,120700,5833382000,61100,61200,61300,61100,284
20250429,120600,5816012300,61200,61100,61200,61100,216
20250429,120500,5802809300,61100,61200,61200,61100,523
20250429,120400,5770841800,61200,61200,61200,61100,145
20250429,120300,5761968800,61200,61200,61200,61100,177
20250429,120200,5751143500,61100,61100,61300,61100,1016
20250429,120100,5688972250,61200,61100,61200,61000,186
20250429,120000,5677611100,61100,61000,61100,61000,236
20250429,115900,5663206150,61000,61000,61100,61000,437
20250429,115800,5636542850,61100,61050,61100,61000,116
20250429,115700,5629461800,61100,61000,61200,61000,229
20250429,115600,5615474100,61000,61200,61200,61000,542
20250429,115500,5582361800,61200,61100,61200,61100,64
20250429,115400,5578449400,61200,61200,61300,61100,149
20250429,115300,5569336000,61200,61100,61200,61100,226
20250429,115200,5555517700,61000,61000,61100,61000,848
20250429,115100,5503753000,61000,61000,61100,61000,138
20250429,115000,5495334000,61050,61000,61100,61000,77
20250429,114900,5490631900,61100,61100,61100,60900,518
20250429,114800,5459028300,61000,61000,61100,60900,656
20250429,114700,5419010250,61100,61000,61100,61000,145
20250429,114600,5410159050,61100,61050,61100,61000,504
20250429,114500,5379410550,61000,61000,61100,61000,75
20250429,114400,5374832450,61000,61000,61100,61000,630
20250429,114300,5336386150,61000,61000,61100,61000,165
20250429,114200,5326313700,61000,61100,61100,61000,145
20250429,114100,5317455900,61100,61000,61100,61000,55
20250429,114000,5314099550,61100,61000,61100,61000,1134
20250429,113900,5244904650,61000,60900,61000,60900,113
20250429,113800,5238016900,61000,61000,61000,60900,137
20250429,113700,5229670500,60900,61000,61000,60900,342
20250429,113600,5208815100,61000,61000,61100,61000,271
20250429,113500,5192276700,61000,61000,61100,60900,85
20250429,113400,5187093800,61000,61000,61100,60900,505
20250429,113300,5156296450,61000,61000,61000,60900,156
20250429,113200,5146781550,61000,60900,61000,60900,272
20250429,113100,5130212650,61000,61000,61000,60900,368
20250429,113000,5107774750,60900,60950,61000,60900,524
20250429,112900,5075815700,61000,60900,61000,60900,414
20250429,112800,5050599650,61000,60900,61000,60900,180
20250429,112700,5039633950,61000,60900,61000,60900,309
20250429,112600,5020811450,60900,61000,61000,60900,125
20250429,112500,5013195150,60900,60900,61000,60900,481
20250429,112400,4983886350,61000,60900,61000,60900,348
20250429,112300,4962676450,60900,60900,61000,60800,1300
20250429,112200,4883508550,60800,60900,61000,60800,1578
20250429,112100,4787534250,60900,61000,61000,60800,460
20250429,112000,4759520400,60900,60900,61000,60800,452
20250429,111900,4732000500,60900,61000,61000,60900,188
20250429,111800,4720548200,61000,60900,61000,60900,798
20250429,111700,4671947700,61000,61000,61000,60900,123
20250429,111600,4664446300,60900,60900,61000,60900,285
20250429,111500,4647083050,61000,60900,61000,60900,417
20250429,111400,4621683450,61000,60900,61000,60900,323
20250429,111300,4601985050,61000,61000,61000,60900,260
20250429,111200,4586136950,60900,61000,61100,60900,232
20250429,111100,4571985150,61000,61000,61100,60900,220
20250429,111000,4558576550,60900,61100,61100,60900,246
20250429,110900,4543578350,60900,60900,60900,60800,634
20250429,110800,4504968250,61000,60900,61000,60800,632
20250429,110700,4466460800,60900,60900,61000,60800,353
20250429,110600,4444980200,60800,60900,61000,60800,647
20250429,110500,4405624800,60900,60900,60900,60800,267
20250429,110400,4389371400,60900,60900,60900,60800,548
20250429,110300,4356037600,60900,61000,61000,60800,1017
20250429,110200,4294092800,60900,60800,61000,60800,193
20250429,110100,4282341000,60900,60900,60900,60800,836
20250429,110000,4231454200,60900,60900,61000,60800,548
20250429,105900,4198091200,60900,60900,61000,60800,1354
20250429,105800,4115648700,61000,60900,61000,60900,387
20250429,105700,4092077700,61000,61000,61000,60900,2465
20250429,105600,3941847000,61100,61000,61100,61000,582
20250429,105500,3906337500,61000,61000,61100,61000,258
20250429,105400,3890591500,61000,61000,61200,61000,987
20250429,105300,3830336700,61000,61100,61200,61000,1519
20250429,105200,3737569300,61200,61200,61200,61100,930
20250429,105100,3680715400,61200,61100,61200,61100,651
20250429,105000,3640893900,61100,61200,61200,61100,100
20250429,104900,3634775200,61200,61200,61200,61100,394
20250429,104800,3610671600,61100,61100,61200,61100,570
20250429,104700,3575837500,61100,61200,61200,61100,211
20250429,104600,3562938000,61200,61100,61200,61000,210
20250429,104500,3550113100,61100,61200,61200,61000,690
20250429,104400,3507957200,61100,61100,61200,61000,96
20250429,104300,3502088400,61000,61100,61200,61000,188
20250429,104200,3490604000,61100,61100,61200,61000,735
20250429,104100,3445691000,61100,61100,61200,61100,118
20250429,104000,3438474300,61100,61100,61200,61000,807
20250429,103900,3389174300,61000,61200,61200,61000,412
20250429,103800,3363992700,61300,61200,61300,61100,82
20250429,103700,3358971800,61200,61100,61300,61000,812
20250429,103600,3309314600,61100,61200,61200,61100,279
20250429,103500,3292246000,61100,61100,61200,61000,1432
20250429,103400,3204800600,61200,61100,61200,61100,445
20250429,103300,3177603100,61100,61100,61100,61000,994
20250429,103200,3116871400,61100,61200,61200,61100,181
20250429,103100,3105802900,61100,61100,61200,61000,1263
20250429,103000,3028665300,61100,61200,61200,61000,1038
20250429,102900,2965238800,61100,61200,61200,61100,533
20250429,102800,2932656200,61100,61200,61200,61100,255
20250429,102700,2917056500,61200,61200,61300,61100,1048
20250429,102600,2852969100,61200,61200,61300,61200,554
20250429,102500,2819058200,61200,61300,61300,61200,797
20250429,102400,2770267500,61300,61200,61400,61100,615
20250429,102300,2732604400,61200,61100,61300,61100,1626
20250429,102200,2633194050,61100,61300,61300,61000,4731
20250429,102100,2344182250,61300,61300,61400,61200,751
20250429,102000,2298147650,61300,61300,61400,61200,951
20250429,101900,2239842050,61200,61400,61400,61200,468
20250429,101800,2211168350,61400,61300,61400,61200,3825
20250429,101700,1976805450,61400,61500,61500,61300,1245
20250429,101600,1900396250,61500,61500,61500,61400,2495
20250429,101500,1747195050,61500,61800,61800,61500,3740
20250429,101400,1516867950,61800,62000,62000,61700,600
20250429,101300,1479772450,62000,62000,62000,61900,90
20250429,101200,1474192550,61900,61900,62000,61800,160
20250429,101100,1464286050,62000,61800,62000,61800,627
20250429,101000,1425515550,61900,61800,61900,61800,66
20250429,100900,1421432250,61900,61800,61900,61800,419
20250429,100800,1395502350,61800,61800,61900,61800,62
20250429,100700,1391668150,61900,61900,61900,61800,111
20250429,100600,1384800150,61900,61900,61900,61800,194
20250429,100500,1372797950,61800,62000,62000,61800,102
20250429,100400,1366485750,62000,62000,62000,61900,79
20250429,100300,1361589450,62000,62000,62000,61900,397
20250429,100200,1337006850,62000,62000,62000,61900,340
20250429,100100,1315949400,62000,62000,62100,61900,76
20250429,100000,1311238000,62000,62000,62100,62000,177
20250429,095900,1300262100,62100,62100,62100,62000,128
20250429,095800,1292314300,62100,62100,62100,61900,32
20250429,095700,1290330100,62100,62000,62100,61900,229
20250429,095600,1276117200,62100,62000,62100,61800,1750
20250429,095500,1167632800,62000,61900,62000,61900,283
20250429,095400,1150104800,61800,62000,62000,61800,226
20250429,095300,1136111000,62000,62000,62000,61900,117
20250429,095200,1128857100,62000,61900,62000,61800,713
20250429,095100,1084714300,61800,62000,62200,61800,1198
20250429,095000,1010508600,62000,62000,62200,62000,813
20250429,094900,960005300,62000,62300,62300,62000,345
20250429,094800,938581500,62300,62400,62400,62100,385
20250429,094700,914631900,62400,62400,62500,62200,214
20250429,094600,901296900,62500,62500,62500,62400,78
20250429,094500,896422000,62500,62600,62600,62400,422
20250429,094400,870043700,62600,62500,62600,62500,216
20250429,094300,856536800,62400,62500,62600,62400,388
20250429,094200,832284600,62600,62500,62600,62400,77
20250429,094100,827472000,62500,62400,62500,62400,110
20250429,094000,820597500,62400,62500,62600,62400,160
20250429,093900,810601700,62500,62400,62550,62400,228
20250429,093800,796354950,62400,62500,62600,62400,308
20250429,093700,777099750,62500,62600,62600,62400,527
20250429,093600,744150850,62600,62400,62600,62400,93
20250429,093500,738336350,62500,62500,62600,62400,112
20250429,093400,731332850,62500,62500,62600,62500,425
20250429,093300,704728050,62500,62400,62600,62400,205
20250429,093200,691913450,62400,62300,62500,62300,77
20250429,093100,687109000,62300,62400,62400,62100,236
20250429,093000,672406800,62400,62400,62400,62300,294
20250429,092900,654061500,62400,62300,62400,62100,253
20250429,092800,638312300,62400,62300,62500,62300,635
20250429,092700,598687500,62300,62300,62300,62200,265
20250429,092600,582194500,62500,62300,62500,62300,302
20250429,092500,563329900,62300,62200,62500,62100,523
20250429,092400,530707000,62200,62450,62450,62200,55
20250429,092300,527280950,62400,62100,62400,62100,607
20250429,092200,489518850,62100,62100,62200,62100,101
20250429,092100,483243350,62200,62200,62200,62100,37
20250429,092000,480945250,62200,62400,62400,62000,671
20250429,091900,439313350,62300,62200,62400,62200,166
20250429,091800,428987850,62300,62500,62500,62200,65
20250429,091700,424938450,62200,62500,62500,62200,72
20250429,091600,420448850,62200,62200,62300,62200,309
20250429,091500,401199650,62500,62300,62500,62200,81
20250429,091400,396154350,62300,62600,62600,62300,135
20250429,091300,387732150,62400,62550,62600,62400,376
20250429,091200,364227100,62500,62600,62700,62500,161
20250429,091100,354151300,62600,62500,62900,62500,1893
20250429,091000,235532800,62400,62300,62400,62200,268
20250429,090900,218837100,62300,62100,62300,62100,187
20250429,090800,207205400,62100,62200,62400,62000,156
20250429,090700,197521800,62300,61900,62400,61900,452
20250429,090600,169453500,61900,62100,62100,61900,763
20250429,090500,122166600,62100,62200,62200,62100,161
20250429,090400,112168400,62100,62100,62200,62100,117
20250429,090300,104902200,62000,62300,62300,62000,383
20250429,090200,81108600,62300,62200,62400,62200,128
20250429,090100,73143100,62400,62400,62400,62300,136
20250429,090000,64666000,62500,62400,62500,62300,1036
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 184200 13603434700 61300 61300 61300 61300 3671
3 20250429 184100 13603434700 61300 61300 61300 61300 0
4 20250429 184000 13603434700 61300 61300 61300 61300 0
5 20250429 183900 13603434700 61300 61300 61300 61300 0
6 20250429 183800 13603434700 61300 61300 61300 61300 0
7 20250429 183700 13603434700 61300 61300 61300 61300 0
8 20250429 183600 13603434700 61300 61300 61300 61300 0
9 20250429 183500 13603434700 61300 61300 61300 61300 0
10 20250429 183400 13603434700 61300 61300 61300 61300 0
11 20250429 183300 13603434700 61300 61300 61300 61300 0
12 20250429 183200 13603434700 61300 61300 61300 61300 0
13 20250429 183100 13603434700 61300 61300 61300 61300 0
14 20250429 183000 13603434700 61300 61300 61300 61300 0
15 20250429 182900 13603434700 61300 61300 61300 61300 0
16 20250429 182800 13603434700 61300 61300 61300 61300 0
17 20250429 182700 13603434700 61300 61300 61300 61300 0
18 20250429 182600 13603434700 61300 61300 61300 61300 0
19 20250429 182500 13603434700 61300 61300 61300 61300 0
20 20250429 182400 13603434700 61300 61300 61300 61300 0
21 20250429 182300 13603434700 61300 61300 61300 61300 0
22 20250429 182200 13603434700 61300 61300 61300 61300 0
23 20250429 182100 13603434700 61300 61300 61300 61300 0
24 20250429 182000 13603434700 61300 61300 61300 61300 0
25 20250429 181900 13603434700 61300 61300 61300 61300 0
26 20250429 181800 13603434700 61300 61300 61300 61300 0
27 20250429 181700 13603434700 61300 61300 61300 61300 0
28 20250429 181600 13603434700 61300 61300 61300 61300 0
29 20250429 181500 13603434700 61300 61300 61300 61300 0
30 20250429 181400 13603434700 61300 61300 61300 61300 0
31 20250429 181300 13603434700 61300 61300 61300 61300 0
32 20250429 181200 13603434700 61300 61300 61300 61300 3671
33 20250429 181100 13603434700 61300 61300 61300 61300 0
34 20250429 181000 13603434700 61300 61300 61300 61300 0
35 20250429 180900 13603434700 61300 61300 61300 61300 0
36 20250429 180800 13603434700 61300 61300 61300 61300 0
37 20250429 180700 13603434700 61300 61300 61300 61300 0
38 20250429 180600 13603434700 61300 61300 61300 61300 0
39 20250429 180500 13603434700 61300 61300 61300 61300 0
40 20250429 180400 13603434700 61300 61300 61300 61300 0
41 20250429 180300 13603434700 61300 61300 61300 61300 0
42 20250429 180200 13603434700 61300 61300 61300 61300 0
43 20250429 180100 13603434700 61300 61300 61300 61300 0
44 20250429 180000 13603434700 61300 61300 61300 61300 0
45 20250429 175900 13603434700 61300 61300 61300 61300 0
46 20250429 175800 13603434700 61300 61300 61300 61300 0
47 20250429 175700 13603434700 61300 61300 61300 61300 0
48 20250429 175600 13603434700 61300 61300 61300 61300 0
49 20250429 175500 13603434700 61300 61300 61300 61300 0
50 20250429 175400 13603434700 61300 61300 61300 61300 0
51 20250429 175300 13603434700 61300 61300 61300 61300 0
52 20250429 175200 13603434700 61300 61300 61300 61300 0
53 20250429 175100 13603434700 61300 61300 61300 61300 0
54 20250429 175000 13603434700 61300 61300 61300 61300 0
55 20250429 174900 13603434700 61300 61300 61300 61300 0
56 20250429 174800 13603434700 61300 61300 61300 61300 0
57 20250429 174700 13603434700 61300 61300 61300 61300 0
58 20250429 174600 13603434700 61300 61300 61300 61300 0
59 20250429 174500 13603434700 61300 61300 61300 61300 0
60 20250429 174400 13603434700 61300 61300 61300 61300 0
61 20250429 174300 13603434700 61300 61300 61300 61300 0
62 20250429 174200 13603434700 61300 61300 61300 61300 3671
63 20250429 174100 13603434700 61300 61300 61300 61300 0
64 20250429 174000 13603434700 61300 61300 61300 61300 0
65 20250429 173900 13603434700 61300 61300 61300 61300 0
66 20250429 173800 13603434700 61300 61300 61300 61300 0
67 20250429 173700 13603434700 61300 61300 61300 61300 0
68 20250429 173600 13603434700 61300 61300 61300 61300 0
69 20250429 173500 13603434700 61300 61300 61300 61300 0
70 20250429 173400 13603434700 61300 61300 61300 61300 0
71 20250429 173300 13603434700 61300 61300 61300 61300 0
72 20250429 173200 13603434700 61300 61300 61300 61300 0
73 20250429 173100 13603434700 61300 61300 61300 61300 0
74 20250429 173000 13603434700 61300 61300 61300 61300 0
75 20250429 172900 13603434700 61300 61300 61300 61300 0
76 20250429 172800 13603434700 61300 61300 61300 61300 0
77 20250429 172700 13603434700 61300 61300 61300 61300 0
78 20250429 172600 13603434700 61300 61300 61300 61300 0
79 20250429 172500 13603434700 61300 61300 61300 61300 0
80 20250429 172400 13603434700 61300 61300 61300 61300 0
81 20250429 172300 13603434700 61300 61300 61300 61300 0
82 20250429 172200 13603434700 61300 61300 61300 61300 0
83 20250429 172100 13603434700 61300 61300 61300 61300 0
84 20250429 172000 13603434700 61300 61300 61300 61300 0
85 20250429 171900 13603434700 61300 61300 61300 61300 0
86 20250429 171800 13603434700 61300 61300 61300 61300 0
87 20250429 171700 13603434700 61300 61300 61300 61300 0
88 20250429 171600 13603434700 61300 61300 61300 61300 0
89 20250429 171500 13603434700 61300 61300 61300 61300 0
90 20250429 171400 13603434700 61300 61300 61300 61300 0
91 20250429 171300 13603434700 61300 61300 61300 61300 0
92 20250429 171200 13603434700 61300 61300 61300 61300 3671
93 20250429 171100 13603434700 61300 61300 61300 61300 0
94 20250429 171000 13603434700 61300 61300 61300 61300 0
95 20250429 170900 13603434700 61300 61300 61300 61300 0
96 20250429 170800 13603434700 61300 61300 61300 61300 0
97 20250429 170700 13603434700 61300 61300 61300 61300 0
98 20250429 170600 13603434700 61300 61300 61300 61300 0
99 20250429 170500 13603434700 61300 61300 61300 61300 0
100 20250429 170400 13603434700 61300 61300 61300 61300 0
101 20250429 170300 13603434700 61300 61300 61300 61300 0
102 20250429 170200 13603434700 61300 61300 61300 61300 0
103 20250429 170100 13603434700 61300 61300 61300 61300 0
104 20250429 170000 13603434700 61300 61300 61300 61300 0
105 20250429 165900 13603434700 61300 61300 61300 61300 0
106 20250429 165800 13603434700 61300 61300 61300 61300 0
107 20250429 165700 13603434700 61300 61300 61300 61300 0
108 20250429 165600 13603434700 61300 61300 61300 61300 0
109 20250429 165500 13603434700 61300 61300 61300 61300 0
110 20250429 165400 13603434700 61300 61300 61300 61300 0
111 20250429 165300 13603434700 61300 61300 61300 61300 0
112 20250429 165200 13603434700 61300 61300 61300 61300 0
113 20250429 165100 13603434700 61300 61300 61300 61300 0
114 20250429 165000 13603434700 61300 61300 61300 61300 0
115 20250429 164900 13603434700 61300 61300 61300 61300 0
116 20250429 164800 13603434700 61300 61300 61300 61300 0
117 20250429 164700 13603434700 61300 61300 61300 61300 0
118 20250429 164600 13603434700 61300 61300 61300 61300 0
119 20250429 164500 13603434700 61300 61300 61300 61300 0
120 20250429 164400 13603434700 61300 61300 61300 61300 0
121 20250429 164300 13603434700 61300 61300 61300 61300 0
122 20250429 164200 13603434700 61300 61300 61300 61300 3671
123 20250429 164100 13603434700 61300 61300 61300 61300 0
124 20250429 164000 13603434700 61300 61300 61300 61300 0
125 20250429 163900 13603434700 61300 61300 61300 61300 0
126 20250429 163800 13603434700 61300 61300 61300 61300 0
127 20250429 163700 13603434700 61300 61300 61300 61300 0
128 20250429 163600 13603434700 61300 61300 61300 61300 0
129 20250429 163500 13603434700 61300 61300 61300 61300 0
130 20250429 163400 13603434700 61300 61300 61300 61300 0
131 20250429 163300 13603434700 61300 61300 61300 61300 0
132 20250429 163200 13603434700 61300 61300 61300 61300 0
133 20250429 163100 13603434700 61300 61300 61300 61300 0
134 20250429 163000 13603434700 61300 61300 61300 61300 0
135 20250429 162900 13603434700 61300 61300 61300 61300 0
136 20250429 162800 13603434700 61300 61300 61300 61300 0
137 20250429 162700 13603434700 61300 61300 61300 61300 0
138 20250429 162600 13603434700 61300 61300 61300 61300 0
139 20250429 162500 13603434700 61300 61300 61300 61300 0
140 20250429 162400 13603434700 61300 61300 61300 61300 0
141 20250429 162300 13603434700 61300 61300 61300 61300 0
142 20250429 162200 13603434700 61300 61300 61300 61300 0
143 20250429 162100 13603434700 61300 61300 61300 61300 0
144 20250429 162000 13603434700 61300 61300 61300 61300 0
145 20250429 161900 13603434700 61300 61300 61300 61300 0
146 20250429 161800 13603434700 61300 61300 61300 61300 0
147 20250429 161700 13603434700 61300 61300 61300 61300 0
148 20250429 161600 13603434700 61300 61300 61300 61300 0
149 20250429 161500 13603434700 61300 61300 61300 61300 0
150 20250429 161400 13603434700 61300 61300 61300 61300 0
151 20250429 161300 13603434700 61300 61300 61300 61300 0
152 20250429 161200 13603434700 61300 61300 61300 61300 3671
153 20250429 161100 13603434700 61300 61300 61300 61300 0
154 20250429 161000 13603434700 61300 61300 61300 61300 0
155 20250429 160900 13603434700 61300 61300 61300 61300 0
156 20250429 160800 13603434700 61300 61300 61300 61300 0
157 20250429 160700 13603434700 61300 61300 61300 61300 0
158 20250429 160600 13603434700 61300 61300 61300 61300 0
159 20250429 160500 13603434700 61300 61300 61300 61300 0
160 20250429 160400 13603434700 61300 61300 61300 61300 0
161 20250429 160300 13603434700 61300 61300 61300 61300 0
162 20250429 160200 13603434700 61300 61300 61300 61300 0
163 20250429 160100 13603434700 61300 61300 61300 61300 0
164 20250429 160000 13603434700 61300 61300 61300 61300 0
165 20250429 155900 13603434700 61300 61300 61300 61300 0
166 20250429 155800 13603434700 61300 61300 61300 61300 0
167 20250429 155700 13603434700 61300 61300 61300 61300 0
168 20250429 155600 13603434700 61300 61300 61300 61300 0
169 20250429 155500 13603434700 61300 61300 61300 61300 0
170 20250429 155400 13603434700 61300 61300 61300 61300 0
171 20250429 155300 13603434700 61300 61300 61300 61300 0
172 20250429 155200 13603434700 61300 61300 61300 61300 0
173 20250429 155100 13603434700 61300 61300 61300 61300 0
174 20250429 155000 13603434700 61300 61300 61300 61300 0
175 20250429 154900 13603434700 61300 61300 61300 61300 0
176 20250429 154800 13603434700 61300 61300 61300 61300 0
177 20250429 154700 13603434700 61300 61300 61300 61300 0
178 20250429 154600 13603434700 61300 61300 61300 61300 0
179 20250429 154500 13603434700 61300 61300 61300 61300 0
180 20250429 154400 13603434700 61300 61300 61300 61300 0
181 20250429 154300 13603434700 61300 61300 61300 61300 0
182 20250429 154200 13603434700 61300 61300 61300 61300 3671
183 20250429 154100 13603434700 61300 61300 61300 61300 0
184 20250429 154000 13603434700 61300 61300 61300 61300 0
185 20250429 153900 13603434700 61300 61300 61300 61300 0
186 20250429 153800 13603434700 61300 61300 61300 61300 0
187 20250429 153700 13603434700 61300 61300 61300 61300 0
188 20250429 153600 13603434700 61300 61300 61300 61300 0
189 20250429 153500 13603434700 61300 61300 61300 61300 0
190 20250429 153400 13603434700 61300 61300 61300 61300 0
191 20250429 153300 13603434700 61300 61300 61300 61300 0
192 20250429 153200 13603434700 61300 61300 61300 61300 0
193 20250429 153100 13603434700 61300 61300 61300 61300 0
194 20250429 153000 13603434700 61300 61300 61300 61300 3671
195 20250429 152900 13378402400 61200 61200 61200 61200 0
196 20250429 152800 13378402400 61200 61200 61200 61200 0
197 20250429 152700 13378402400 61200 61200 61200 61200 0
198 20250429 152600 13378402400 61200 61200 61200 61200 0
199 20250429 152500 13378402400 61200 61200 61200 61200 0
200 20250429 152400 13378402400 61200 61200 61200 61200 0
201 20250429 152300 13378402400 61200 61200 61200 61200 0
202 20250429 152200 13378402400 61200 61200 61200 61200 0
203 20250429 152100 13378402400 61200 61200 61200 61200 0
204 20250429 152000 13378402400 61200 61200 61200 61200 0
205 20250429 151900 13378402400 61200 61200 61300 61200 577
206 20250429 151800 13343060800 61100 61000 61300 60800 983
207 20250429 151700 13283044000 61200 61000 61200 60900 614
208 20250429 151600 13245526600 61000 61100 61100 61000 674
209 20250429 151500 13204368300 61000 61000 61100 61000 772
210 20250429 151400 13157231600 61100 61100 61100 61000 626
211 20250429 151300 13119024800 61100 60900 61100 60900 1527
212 20250429 151200 13025880300 61000 61000 61100 60900 781
213 20250429 151100 12978237000 61000 61000 61100 60900 901
214 20250429 151000 12923318600 61000 61000 61000 60900 448
215 20250429 150900 12895995200 61000 61100 61100 60900 678
216 20250429 150800 12854631800 61100 60900 61100 60900 1407
217 20250429 150700 12768810600 61000 61000 61000 60900 265
218 20250429 150600 12752658600 61000 61000 61000 60900 813
219 20250429 150500 12703080100 60900 61000 61000 60900 218
220 20250429 150400 12689794200 60900 61000 61000 60900 519
221 20250429 150300 12658176500 61000 60900 61000 60900 400
222 20250429 150200 12633792000 60900 60800 61000 60800 1105
223 20250429 150100 12566491800 60900 60900 60900 60800 230
224 20250429 150000 12552498600 60800 60700 60900 60700 615
225 20250429 145900 12515108500 60900 60700 60900 60700 703
226 20250429 145800 12472367100 60800 60900 60900 60700 236
227 20250429 145700 12458021300 60800 60900 60900 60800 909
228 20250429 145600 12402726700 60800 60800 60900 60700 676
229 20250429 145500 12361640100 60800 60800 60900 60800 416
230 20250429 145400 12336340300 60900 60800 61000 60700 430
231 20250429 145300 12310182400 60700 60900 60900 60700 566
232 20250429 145200 12275798400 60900 60900 61000 60700 394
233 20250429 145100 12251839600 60800 60900 60900 60700 387
234 20250429 145000 12228309800 60700 60800 60900 60700 556
235 20250429 144900 12194475400 60800 60900 60900 60800 329
236 20250429 144800 12174470500 60800 61100 61100 60800 877
237 20250429 144700 12121091600 61000 60900 61000 60800 587
238 20250429 144600 12085337600 60900 61000 61000 60800 421
239 20250429 144500 12059697500 60900 61000 61000 60900 457
240 20250429 144400 12031859700 61000 61100 61100 60800 568
241 20250429 144300 11997248800 61100 61000 61100 60900 314
242 20250429 144200 11978110850 61000 60900 61000 60900 202
243 20250429 144100 11965803450 61000 60800 61000 60800 546
244 20250429 144000 11932581750 61000 61000 61000 60800 484
245 20250429 143900 11903097850 61000 60900 61000 60800 527
246 20250429 143800 11871029650 60900 60900 60900 60800 306
247 20250429 143700 11852411150 60800 60700 60900 60700 4439
248 20250429 143600 11582866350 60900 60900 61100 60700 3235
249 20250429 143500 11386173900 61000 60900 61000 60800 639
250 20250429 143400 11347247000 61100 61250 61300 60700 6946
251 20250429 143300 10924540950 61300 61100 61300 61100 454
252 20250429 143200 10896794000 61100 61200 61200 61100 375
253 20250429 143100 10873871800 61200 61300 61300 61100 221
254 20250429 143000 10860356950 61100 61200 61300 61100 228
255 20250429 142900 10846408850 61200 61200 61200 61100 580
256 20250429 142800 10810959200 61100 61200 61200 61100 217
257 20250429 142700 10797696800 61100 61200 61300 61100 361
258 20250429 142600 10775618000 61100 61100 61200 61100 590
259 20250429 142500 10739559300 61200 61200 61200 61100 210
260 20250429 142400 10726722300 61100 61100 61200 61100 1465
261 20250429 142300 10637205150 61200 61100 61300 61100 390
262 20250429 142200 10613339450 61200 61100 61300 61100 541
263 20250429 142100 10580281050 61100 61200 61200 61100 291
264 20250429 142000 10562495750 61200 61000 61200 61000 424
265 20250429 141900 10536595450 61000 61000 61100 60900 582
266 20250429 141800 10501082100 61100 61100 61200 61000 252
267 20250429 141700 10485700000 61000 61100 61200 60900 1475
268 20250429 141600 10395708450 61200 61100 61200 61000 353
269 20250429 141500 10374132750 61100 61100 61250 61100 214
270 20250429 141400 10361054350 61100 61100 61300 61100 610
271 20250429 141300 10323759350 61100 61200 61200 61100 249
272 20250429 141200 10308537250 61200 61200 61300 61100 328
273 20250429 141100 10288468100 61200 61100 61200 61100 1011
274 20250429 141000 10226614900 61100 61000 61200 61000 643
275 20250429 140900 10187343300 61200 61100 61200 61100 230
276 20250429 140800 10173288050 61200 61100 61200 61100 413
277 20250429 140700 10148036850 61100 61100 61100 61000 687
278 20250429 140600 10106085950 61100 61100 61200 61000 176
279 20250429 140500 10095331550 61200 61200 61200 61100 803
280 20250429 140400 10046244250 61100 61100 61200 61000 265
281 20250429 140300 10030051150 61200 61100 61200 61000 299
282 20250429 140200 10011798450 61100 61100 61100 60900 434
283 20250429 140100 9985321550 61000 61000 61100 61000 309
284 20250429 140000 9966458750 61000 61000 61100 60900 270
285 20250429 135900 9949999950 61000 61100 61100 60900 476
286 20250429 135800 9920972750 61000 61100 61100 60900 448
287 20250429 135700 9893630050 61000 61100 61200 61000 1284
288 20250429 135600 9815208550 61000 61100 61100 61000 416
289 20250429 135500 9789831250 61100 61100 61200 60900 630
290 20250429 135400 9751392050 61100 61200 61200 61000 309
291 20250429 135300 9732535050 61200 61100 61200 61000 501
292 20250429 135200 9701961250 61100 61100 61200 61000 269
293 20250429 135100 9685524150 61100 61100 61100 61000 404
294 20250429 135000 9660870950 61000 61100 61100 61000 182
295 20250429 134900 9649765050 61100 61000 61200 60900 639
296 20250429 134800 9610775650 61000 61000 61100 60900 251
297 20250429 134700 9595474050 61000 61000 61100 60900 375
298 20250429 134600 9572608950 61000 61000 61000 60900 569
299 20250429 134500 9537919550 61000 61000 61100 61000 218
300 20250429 134400 9524620950 61100 61100 61100 61000 200
301 20250429 134300 9512410250 61100 61000 61100 61000 634
302 20250429 134200 9473696850 61000 61100 61200 61000 285
303 20250429 134100 9456281150 61100 61200 61300 61100 323
304 20250429 134000 9436522950 61100 61100 61300 61000 321
305 20250429 133900 9416905350 61100 61000 61100 61000 672
306 20250429 133800 9375885950 61000 61000 61100 61000 185
307 20250429 133700 9364596950 61100 61100 61200 61000 311
308 20250429 133600 9345589750 61100 61000 61100 60900 647
309 20250429 133500 9306155750 61000 61000 61000 60900 176
310 20250429 133400 9295428150 61000 60800 61000 60800 392
311 20250429 133300 9271551950 60900 60800 61000 60800 463
312 20250429 133200 9243362950 60900 60900 60900 60800 144
313 20250429 133100 9234602950 60900 60800 60900 60800 162
314 20250429 133000 9224748250 60900 60800 60900 60700 558
315 20250429 132900 9190824750 60700 60800 60900 60700 212
316 20250429 132800 9177929450 60900 60700 60900 60700 795
317 20250429 132700 9129598150 60800 60700 60800 60600 1495
318 20250429 132600 9038855250 60700 60700 60700 60600 941
319 20250429 132500 8981748500 60700 60700 60700 60600 495
320 20250429 132400 8951736000 60600 60800 60800 60600 867
321 20250429 132300 8899121100 60800 60800 60900 60700 734
322 20250429 132200 8854496400 60900 60700 60900 60700 127
323 20250429 132100 8846780100 60900 60800 60900 60700 485
324 20250429 132000 8817325500 60700 61000 61100 60700 3298
325 20250429 131900 8616941300 61100 60900 61100 60800 393
326 20250429 131800 8593000700 61000 61000 61000 60900 596
327 20250429 131700 8556662300 61000 61000 61000 60900 91
328 20250429 131600 8551119600 61000 60900 61000 60800 93
329 20250429 131500 8545453900 60900 60900 61000 60800 1217
330 20250429 131400 8471351500 60900 60900 61000 60900 686
331 20250429 131300 8429556100 60900 61000 61000 60900 164
332 20250429 131200 8419565200 61000 61000 61100 60900 400
333 20250429 131100 8395165500 61100 61000 61100 60900 157
334 20250429 131000 8385588100 60900 60900 61000 60800 663
335 20250429 130900 8345220300 60900 61000 61100 60900 98
336 20250429 130800 8339241100 61000 60900 61100 60900 165
337 20250429 130700 8329177000 60900 61000 61000 60900 157
338 20250429 130600 8319607500 61000 61100 61100 60900 507
339 20250429 130500 8288690800 61100 61100 61100 61000 215
340 20250429 130400 8275564300 61100 61100 61100 60900 129
341 20250429 130300 8267691600 61100 61000 61100 60900 960
342 20250429 130200 8209172300 61000 61000 61000 60900 187
343 20250429 130100 8197778200 60900 60900 61000 60900 132
344 20250429 130000 8189729800 61000 60900 61000 60800 408
345 20250429 125900 8164880500 60900 60900 61000 60900 109
346 20250429 125800 8158240800 61000 61000 61000 60800 240
347 20250429 125700 8143623300 60900 60900 61000 60900 857
348 20250429 125600 8091427900 60900 61000 61000 60900 158
349 20250429 125500 8081795300 61000 61000 61100 60900 171
350 20250429 125400 8071354000 61000 60900 61000 60900 255
351 20250429 125300 8055813300 60900 61000 61100 60900 461
352 20250429 125200 8027727500 60900 60900 61100 60900 165
353 20250429 125100 8017654000 61000 60800 61000 60800 179
354 20250429 125000 8006744700 60900 60900 61000 60800 557
355 20250429 124900 7972821400 60800 60900 61000 60800 295
356 20250429 124800 7954846600 60900 60900 61000 60900 501
357 20250429 124700 7924334600 60900 61000 61000 60900 143
358 20250429 124600 7915617500 61000 60900 61000 60800 233
359 20250429 124500 7901428450 60900 60900 60900 60800 437
360 20250429 124400 7874853500 60900 60900 61000 60800 1154
361 20250429 124300 7804577300 60900 60900 60900 60800 459
362 20250429 124200 7776632800 60900 60950 61000 60800 284
363 20250429 124100 7759331350 60900 61000 61000 60800 164
364 20250429 124000 7749351250 61000 61000 61000 60900 119
365 20250429 123900 7742100550 61000 60900 61000 60800 162
366 20250429 123800 7732225550 60900 60900 61000 60800 544
367 20250429 123700 7699140850 60900 61000 61000 60800 154
368 20250429 123600 7689764600 60900 60800 60900 60800 108
369 20250429 123500 7683189300 60800 60900 61000 60800 546
370 20250429 123400 7649984000 60800 60900 60900 60800 31
371 20250429 123300 7648098000 60900 60900 61000 60800 442
372 20250429 123200 7621217000 60800 60900 60900 60800 193
373 20250429 123100 7609473150 60900 60900 60900 60800 529
374 20250429 123000 7577279350 60900 60800 60900 60700 729
375 20250429 122900 7532991050 60700 60700 60800 60700 406
376 20250429 122800 7508330950 60700 60800 60800 60700 208
377 20250429 122700 7495694700 60800 60800 60800 60700 401
378 20250429 122600 7471336500 60800 60800 60900 60700 135
379 20250429 122500 7463133550 60700 60700 60900 60700 227
380 20250429 122400 7449346350 60900 60700 60900 60600 839
381 20250429 122300 7398441350 60700 60700 60700 60600 180
382 20250429 122200 7387522900 60600 60600 60700 60500 596
383 20250429 122100 7351387700 60600 60900 60900 60500 7786
384 20250429 122000 6879250900 60800 60900 60900 60800 104
385 20250429 121900 6872924300 60900 60900 61000 60800 395
386 20250429 121800 6848865600 61000 61000 61000 60900 367
387 20250429 121700 6826485050 61000 61200 61200 60800 13400
388 20250429 121600 6009890350 61200 61200 61300 61200 104
389 20250429 121500 6003524250 61200 61300 61400 61200 112
390 20250429 121400 5996660750 61300 61300 61400 61200 838
391 20250429 121300 5945294650 61300 61300 61300 61200 380
392 20250429 121200 5922017050 61200 61300 61300 61200 92
393 20250429 121100 5916381200 61250 61200 61250 61000 294
394 20250429 121000 5898404300 61100 61100 61200 61100 505
395 20250429 120900 5867538700 61100 61100 61200 61000 125
396 20250429 120800 5859903600 61200 61100 61200 61100 434
397 20250429 120700 5833382000 61100 61200 61300 61100 284
398 20250429 120600 5816012300 61200 61100 61200 61100 216
399 20250429 120500 5802809300 61100 61200 61200 61100 523
400 20250429 120400 5770841800 61200 61200 61200 61100 145
401 20250429 120300 5761968800 61200 61200 61200 61100 177
402 20250429 120200 5751143500 61100 61100 61300 61100 1016
403 20250429 120100 5688972250 61200 61100 61200 61000 186
404 20250429 120000 5677611100 61100 61000 61100 61000 236
405 20250429 115900 5663206150 61000 61000 61100 61000 437
406 20250429 115800 5636542850 61100 61050 61100 61000 116
407 20250429 115700 5629461800 61100 61000 61200 61000 229
408 20250429 115600 5615474100 61000 61200 61200 61000 542
409 20250429 115500 5582361800 61200 61100 61200 61100 64
410 20250429 115400 5578449400 61200 61200 61300 61100 149
411 20250429 115300 5569336000 61200 61100 61200 61100 226
412 20250429 115200 5555517700 61000 61000 61100 61000 848
413 20250429 115100 5503753000 61000 61000 61100 61000 138
414 20250429 115000 5495334000 61050 61000 61100 61000 77
415 20250429 114900 5490631900 61100 61100 61100 60900 518
416 20250429 114800 5459028300 61000 61000 61100 60900 656
417 20250429 114700 5419010250 61100 61000 61100 61000 145
418 20250429 114600 5410159050 61100 61050 61100 61000 504
419 20250429 114500 5379410550 61000 61000 61100 61000 75
420 20250429 114400 5374832450 61000 61000 61100 61000 630
421 20250429 114300 5336386150 61000 61000 61100 61000 165
422 20250429 114200 5326313700 61000 61100 61100 61000 145
423 20250429 114100 5317455900 61100 61000 61100 61000 55
424 20250429 114000 5314099550 61100 61000 61100 61000 1134
425 20250429 113900 5244904650 61000 60900 61000 60900 113
426 20250429 113800 5238016900 61000 61000 61000 60900 137
427 20250429 113700 5229670500 60900 61000 61000 60900 342
428 20250429 113600 5208815100 61000 61000 61100 61000 271
429 20250429 113500 5192276700 61000 61000 61100 60900 85
430 20250429 113400 5187093800 61000 61000 61100 60900 505
431 20250429 113300 5156296450 61000 61000 61000 60900 156
432 20250429 113200 5146781550 61000 60900 61000 60900 272
433 20250429 113100 5130212650 61000 61000 61000 60900 368
434 20250429 113000 5107774750 60900 60950 61000 60900 524
435 20250429 112900 5075815700 61000 60900 61000 60900 414
436 20250429 112800 5050599650 61000 60900 61000 60900 180
437 20250429 112700 5039633950 61000 60900 61000 60900 309
438 20250429 112600 5020811450 60900 61000 61000 60900 125
439 20250429 112500 5013195150 60900 60900 61000 60900 481
440 20250429 112400 4983886350 61000 60900 61000 60900 348
441 20250429 112300 4962676450 60900 60900 61000 60800 1300
442 20250429 112200 4883508550 60800 60900 61000 60800 1578
443 20250429 112100 4787534250 60900 61000 61000 60800 460
444 20250429 112000 4759520400 60900 60900 61000 60800 452
445 20250429 111900 4732000500 60900 61000 61000 60900 188
446 20250429 111800 4720548200 61000 60900 61000 60900 798
447 20250429 111700 4671947700 61000 61000 61000 60900 123
448 20250429 111600 4664446300 60900 60900 61000 60900 285
449 20250429 111500 4647083050 61000 60900 61000 60900 417
450 20250429 111400 4621683450 61000 60900 61000 60900 323
451 20250429 111300 4601985050 61000 61000 61000 60900 260
452 20250429 111200 4586136950 60900 61000 61100 60900 232
453 20250429 111100 4571985150 61000 61000 61100 60900 220
454 20250429 111000 4558576550 60900 61100 61100 60900 246
455 20250429 110900 4543578350 60900 60900 60900 60800 634
456 20250429 110800 4504968250 61000 60900 61000 60800 632
457 20250429 110700 4466460800 60900 60900 61000 60800 353
458 20250429 110600 4444980200 60800 60900 61000 60800 647
459 20250429 110500 4405624800 60900 60900 60900 60800 267
460 20250429 110400 4389371400 60900 60900 60900 60800 548
461 20250429 110300 4356037600 60900 61000 61000 60800 1017
462 20250429 110200 4294092800 60900 60800 61000 60800 193
463 20250429 110100 4282341000 60900 60900 60900 60800 836
464 20250429 110000 4231454200 60900 60900 61000 60800 548
465 20250429 105900 4198091200 60900 60900 61000 60800 1354
466 20250429 105800 4115648700 61000 60900 61000 60900 387
467 20250429 105700 4092077700 61000 61000 61000 60900 2465
468 20250429 105600 3941847000 61100 61000 61100 61000 582
469 20250429 105500 3906337500 61000 61000 61100 61000 258
470 20250429 105400 3890591500 61000 61000 61200 61000 987
471 20250429 105300 3830336700 61000 61100 61200 61000 1519
472 20250429 105200 3737569300 61200 61200 61200 61100 930
473 20250429 105100 3680715400 61200 61100 61200 61100 651
474 20250429 105000 3640893900 61100 61200 61200 61100 100
475 20250429 104900 3634775200 61200 61200 61200 61100 394
476 20250429 104800 3610671600 61100 61100 61200 61100 570
477 20250429 104700 3575837500 61100 61200 61200 61100 211
478 20250429 104600 3562938000 61200 61100 61200 61000 210
479 20250429 104500 3550113100 61100 61200 61200 61000 690
480 20250429 104400 3507957200 61100 61100 61200 61000 96
481 20250429 104300 3502088400 61000 61100 61200 61000 188
482 20250429 104200 3490604000 61100 61100 61200 61000 735
483 20250429 104100 3445691000 61100 61100 61200 61100 118
484 20250429 104000 3438474300 61100 61100 61200 61000 807
485 20250429 103900 3389174300 61000 61200 61200 61000 412
486 20250429 103800 3363992700 61300 61200 61300 61100 82
487 20250429 103700 3358971800 61200 61100 61300 61000 812
488 20250429 103600 3309314600 61100 61200 61200 61100 279
489 20250429 103500 3292246000 61100 61100 61200 61000 1432
490 20250429 103400 3204800600 61200 61100 61200 61100 445
491 20250429 103300 3177603100 61100 61100 61100 61000 994
492 20250429 103200 3116871400 61100 61200 61200 61100 181
493 20250429 103100 3105802900 61100 61100 61200 61000 1263
494 20250429 103000 3028665300 61100 61200 61200 61000 1038
495 20250429 102900 2965238800 61100 61200 61200 61100 533
496 20250429 102800 2932656200 61100 61200 61200 61100 255
497 20250429 102700 2917056500 61200 61200 61300 61100 1048
498 20250429 102600 2852969100 61200 61200 61300 61200 554
499 20250429 102500 2819058200 61200 61300 61300 61200 797
500 20250429 102400 2770267500 61300 61200 61400 61100 615
501 20250429 102300 2732604400 61200 61100 61300 61100 1626
502 20250429 102200 2633194050 61100 61300 61300 61000 4731
503 20250429 102100 2344182250 61300 61300 61400 61200 751
504 20250429 102000 2298147650 61300 61300 61400 61200 951
505 20250429 101900 2239842050 61200 61400 61400 61200 468
506 20250429 101800 2211168350 61400 61300 61400 61200 3825
507 20250429 101700 1976805450 61400 61500 61500 61300 1245
508 20250429 101600 1900396250 61500 61500 61500 61400 2495
509 20250429 101500 1747195050 61500 61800 61800 61500 3740
510 20250429 101400 1516867950 61800 62000 62000 61700 600
511 20250429 101300 1479772450 62000 62000 62000 61900 90
512 20250429 101200 1474192550 61900 61900 62000 61800 160
513 20250429 101100 1464286050 62000 61800 62000 61800 627
514 20250429 101000 1425515550 61900 61800 61900 61800 66
515 20250429 100900 1421432250 61900 61800 61900 61800 419
516 20250429 100800 1395502350 61800 61800 61900 61800 62
517 20250429 100700 1391668150 61900 61900 61900 61800 111
518 20250429 100600 1384800150 61900 61900 61900 61800 194
519 20250429 100500 1372797950 61800 62000 62000 61800 102
520 20250429 100400 1366485750 62000 62000 62000 61900 79
521 20250429 100300 1361589450 62000 62000 62000 61900 397
522 20250429 100200 1337006850 62000 62000 62000 61900 340
523 20250429 100100 1315949400 62000 62000 62100 61900 76
524 20250429 100000 1311238000 62000 62000 62100 62000 177
525 20250429 095900 1300262100 62100 62100 62100 62000 128
526 20250429 095800 1292314300 62100 62100 62100 61900 32
527 20250429 095700 1290330100 62100 62000 62100 61900 229
528 20250429 095600 1276117200 62100 62000 62100 61800 1750
529 20250429 095500 1167632800 62000 61900 62000 61900 283
530 20250429 095400 1150104800 61800 62000 62000 61800 226
531 20250429 095300 1136111000 62000 62000 62000 61900 117
532 20250429 095200 1128857100 62000 61900 62000 61800 713
533 20250429 095100 1084714300 61800 62000 62200 61800 1198
534 20250429 095000 1010508600 62000 62000 62200 62000 813
535 20250429 094900 960005300 62000 62300 62300 62000 345
536 20250429 094800 938581500 62300 62400 62400 62100 385
537 20250429 094700 914631900 62400 62400 62500 62200 214
538 20250429 094600 901296900 62500 62500 62500 62400 78
539 20250429 094500 896422000 62500 62600 62600 62400 422
540 20250429 094400 870043700 62600 62500 62600 62500 216
541 20250429 094300 856536800 62400 62500 62600 62400 388
542 20250429 094200 832284600 62600 62500 62600 62400 77
543 20250429 094100 827472000 62500 62400 62500 62400 110
544 20250429 094000 820597500 62400 62500 62600 62400 160
545 20250429 093900 810601700 62500 62400 62550 62400 228
546 20250429 093800 796354950 62400 62500 62600 62400 308
547 20250429 093700 777099750 62500 62600 62600 62400 527
548 20250429 093600 744150850 62600 62400 62600 62400 93
549 20250429 093500 738336350 62500 62500 62600 62400 112
550 20250429 093400 731332850 62500 62500 62600 62500 425
551 20250429 093300 704728050 62500 62400 62600 62400 205
552 20250429 093200 691913450 62400 62300 62500 62300 77
553 20250429 093100 687109000 62300 62400 62400 62100 236
554 20250429 093000 672406800 62400 62400 62400 62300 294
555 20250429 092900 654061500 62400 62300 62400 62100 253
556 20250429 092800 638312300 62400 62300 62500 62300 635
557 20250429 092700 598687500 62300 62300 62300 62200 265
558 20250429 092600 582194500 62500 62300 62500 62300 302
559 20250429 092500 563329900 62300 62200 62500 62100 523
560 20250429 092400 530707000 62200 62450 62450 62200 55
561 20250429 092300 527280950 62400 62100 62400 62100 607
562 20250429 092200 489518850 62100 62100 62200 62100 101
563 20250429 092100 483243350 62200 62200 62200 62100 37
564 20250429 092000 480945250 62200 62400 62400 62000 671
565 20250429 091900 439313350 62300 62200 62400 62200 166
566 20250429 091800 428987850 62300 62500 62500 62200 65
567 20250429 091700 424938450 62200 62500 62500 62200 72
568 20250429 091600 420448850 62200 62200 62300 62200 309
569 20250429 091500 401199650 62500 62300 62500 62200 81
570 20250429 091400 396154350 62300 62600 62600 62300 135
571 20250429 091300 387732150 62400 62550 62600 62400 376
572 20250429 091200 364227100 62500 62600 62700 62500 161
573 20250429 091100 354151300 62600 62500 62900 62500 1893
574 20250429 091000 235532800 62400 62300 62400 62200 268
575 20250429 090900 218837100 62300 62100 62300 62100 187
576 20250429 090800 207205400 62100 62200 62400 62000 156
577 20250429 090700 197521800 62300 61900 62400 61900 452
578 20250429 090600 169453500 61900 62100 62100 61900 763
579 20250429 090500 122166600 62100 62200 62200 62100 161
580 20250429 090400 112168400 62100 62100 62200 62100 117
581 20250429 090300 104902200 62000 62300 62300 62000 383
582 20250429 090200 81108600 62300 62200 62400 62200 128
583 20250429 090100 73143100 62400 62400 62400 62300 136
584 20250429 090000 64666000 62500 62400 62500 62300 1036