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

594
024720/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185200,1549064290,9600,9600,9600,9600,8024
20250429,185100,1549064290,9600,9600,9600,9600,0
20250429,185000,1549064290,9600,9600,9600,9600,0
20250429,184900,1549064290,9600,9600,9600,9600,0
20250429,184800,1549064290,9600,9600,9600,9600,0
20250429,184700,1549064290,9600,9600,9600,9600,0
20250429,184600,1549064290,9600,9600,9600,9600,0
20250429,184500,1549064290,9600,9600,9600,9600,0
20250429,184400,1549064290,9600,9600,9600,9600,0
20250429,184300,1549064290,9600,9600,9600,9600,0
20250429,184200,1549064290,9600,9600,9600,9600,0
20250429,184100,1549064290,9600,9600,9600,9600,0
20250429,184000,1549064290,9600,9600,9600,9600,0
20250429,183900,1549064290,9600,9600,9600,9600,0
20250429,183800,1549064290,9600,9600,9600,9600,0
20250429,183700,1549064290,9600,9600,9600,9600,0
20250429,183600,1549064290,9600,9600,9600,9600,0
20250429,183500,1549064290,9600,9600,9600,9600,0
20250429,183400,1549064290,9600,9600,9600,9600,0
20250429,183300,1549064290,9600,9600,9600,9600,0
20250429,183200,1549064290,9600,9600,9600,9600,0
20250429,183100,1549064290,9600,9600,9600,9600,0
20250429,183000,1549064290,9600,9600,9600,9600,0
20250429,182900,1549064290,9600,9600,9600,9600,0
20250429,182800,1549064290,9600,9600,9600,9600,0
20250429,182700,1549064290,9600,9600,9600,9600,0
20250429,182600,1549064290,9600,9600,9600,9600,0
20250429,182500,1549064290,9600,9600,9600,9600,0
20250429,182400,1549064290,9600,9600,9600,9600,0
20250429,182300,1549064290,9600,9600,9600,9600,0
20250429,182200,1549064290,9600,9600,9600,9600,8024
20250429,182100,1549064290,9600,9600,9600,9600,0
20250429,182000,1549064290,9600,9600,9600,9600,0
20250429,181900,1549064290,9600,9600,9600,9600,0
20250429,181800,1549064290,9600,9600,9600,9600,0
20250429,181700,1549064290,9600,9600,9600,9600,0
20250429,181600,1549064290,9600,9600,9600,9600,0
20250429,181500,1549064290,9600,9600,9600,9600,0
20250429,181400,1549064290,9600,9600,9600,9600,0
20250429,181300,1549064290,9600,9600,9600,9600,0
20250429,181200,1549064290,9600,9600,9600,9600,0
20250429,181100,1549064290,9600,9600,9600,9600,0
20250429,181000,1549064290,9600,9600,9600,9600,0
20250429,180900,1549064290,9600,9600,9600,9600,0
20250429,180800,1549064290,9600,9600,9600,9600,0
20250429,180700,1549064290,9600,9600,9600,9600,0
20250429,180600,1549064290,9600,9600,9600,9600,0
20250429,180500,1549064290,9600,9600,9600,9600,0
20250429,180400,1549064290,9600,9600,9600,9600,0
20250429,180300,1549064290,9600,9600,9600,9600,0
20250429,180200,1549064290,9600,9600,9600,9600,0
20250429,180100,1549064290,9600,9600,9600,9600,0
20250429,180000,1549064290,9600,9600,9600,9600,0
20250429,175900,1549064290,9600,9600,9600,9600,0
20250429,175800,1549064290,9600,9600,9600,9600,0
20250429,175700,1549064290,9600,9600,9600,9600,0
20250429,175600,1549064290,9600,9600,9600,9600,0
20250429,175500,1549064290,9600,9600,9600,9600,0
20250429,175400,1549064290,9600,9600,9600,9600,0
20250429,175300,1549064290,9600,9600,9600,9600,0
20250429,175200,1549064290,9600,9600,9600,9600,8024
20250429,175100,1549064290,9600,9600,9600,9600,0
20250429,175000,1549064290,9600,9600,9600,9600,0
20250429,174900,1549064290,9600,9600,9600,9600,0
20250429,174800,1549064290,9600,9600,9600,9600,0
20250429,174700,1549064290,9600,9600,9600,9600,0
20250429,174600,1549064290,9600,9600,9600,9600,0
20250429,174500,1549064290,9600,9600,9600,9600,0
20250429,174400,1549064290,9600,9600,9600,9600,0
20250429,174300,1549064290,9600,9600,9600,9600,0
20250429,174200,1549064290,9600,9600,9600,9600,0
20250429,174100,1549064290,9600,9600,9600,9600,0
20250429,174000,1549064290,9600,9600,9600,9600,0
20250429,173900,1549064290,9600,9600,9600,9600,0
20250429,173800,1549064290,9600,9600,9600,9600,0
20250429,173700,1549064290,9600,9600,9600,9600,0
20250429,173600,1549064290,9600,9600,9600,9600,0
20250429,173500,1549064290,9600,9600,9600,9600,0
20250429,173400,1549064290,9600,9600,9600,9600,0
20250429,173300,1549064290,9600,9600,9600,9600,0
20250429,173200,1549064290,9600,9600,9600,9600,0
20250429,173100,1549064290,9600,9600,9600,9600,0
20250429,173000,1549064290,9600,9600,9600,9600,0
20250429,172900,1549064290,9600,9600,9600,9600,0
20250429,172800,1549064290,9600,9600,9600,9600,0
20250429,172700,1549064290,9600,9600,9600,9600,0
20250429,172600,1549064290,9600,9600,9600,9600,0
20250429,172500,1549064290,9600,9600,9600,9600,0
20250429,172400,1549064290,9600,9600,9600,9600,0
20250429,172300,1549064290,9600,9600,9600,9600,0
20250429,172200,1549064290,9600,9600,9600,9600,8024
20250429,172100,1549064290,9600,9600,9600,9600,0
20250429,172000,1549064290,9600,9600,9600,9600,0
20250429,171900,1549064290,9600,9600,9600,9600,0
20250429,171800,1549064290,9600,9600,9600,9600,0
20250429,171700,1549064290,9600,9600,9600,9600,0
20250429,171600,1549064290,9600,9600,9600,9600,0
20250429,171500,1549064290,9600,9600,9600,9600,0
20250429,171400,1549064290,9600,9600,9600,9600,0
20250429,171300,1549064290,9600,9600,9600,9600,0
20250429,171200,1549064290,9600,9600,9600,9600,0
20250429,171100,1549064290,9600,9600,9600,9600,0
20250429,171000,1549064290,9600,9600,9600,9600,0
20250429,170900,1549064290,9600,9600,9600,9600,0
20250429,170800,1549064290,9600,9600,9600,9600,0
20250429,170700,1549064290,9600,9600,9600,9600,0
20250429,170600,1549064290,9600,9600,9600,9600,0
20250429,170500,1549064290,9600,9600,9600,9600,0
20250429,170400,1549064290,9600,9600,9600,9600,0
20250429,170300,1549064290,9600,9600,9600,9600,0
20250429,170200,1549064290,9600,9600,9600,9600,0
20250429,170100,1549064290,9600,9600,9600,9600,0
20250429,170000,1549064290,9600,9600,9600,9600,0
20250429,165900,1549064290,9600,9600,9600,9600,0
20250429,165800,1549064290,9600,9600,9600,9600,0
20250429,165700,1549064290,9600,9600,9600,9600,0
20250429,165600,1549064290,9600,9600,9600,9600,0
20250429,165500,1549064290,9600,9600,9600,9600,0
20250429,165400,1549064290,9600,9600,9600,9600,0
20250429,165300,1549064290,9600,9600,9600,9600,0
20250429,165200,1549064290,9600,9600,9600,9600,8024
20250429,165100,1549064290,9600,9600,9600,9600,0
20250429,165000,1549064290,9600,9600,9600,9600,0
20250429,164900,1549064290,9600,9600,9600,9600,0
20250429,164800,1549064290,9600,9600,9600,9600,0
20250429,164700,1549064290,9600,9600,9600,9600,0
20250429,164600,1549064290,9600,9600,9600,9600,0
20250429,164500,1549064290,9600,9600,9600,9600,0
20250429,164400,1549064290,9600,9600,9600,9600,0
20250429,164300,1549064290,9600,9600,9600,9600,0
20250429,164200,1549064290,9600,9600,9600,9600,0
20250429,164100,1549064290,9600,9600,9600,9600,0
20250429,164000,1549064290,9600,9600,9600,9600,0
20250429,163900,1549064290,9600,9600,9600,9600,0
20250429,163800,1549064290,9600,9600,9600,9600,0
20250429,163700,1549064290,9600,9600,9600,9600,0
20250429,163600,1549064290,9600,9600,9600,9600,0
20250429,163500,1549064290,9600,9600,9600,9600,0
20250429,163400,1549064290,9600,9600,9600,9600,0
20250429,163300,1549064290,9600,9600,9600,9600,0
20250429,163200,1549064290,9600,9600,9600,9600,0
20250429,163100,1549064290,9600,9600,9600,9600,0
20250429,163000,1549064290,9600,9600,9600,9600,0
20250429,162900,1549064290,9600,9600,9600,9600,0
20250429,162800,1549064290,9600,9600,9600,9600,0
20250429,162700,1549064290,9600,9600,9600,9600,0
20250429,162600,1549064290,9600,9600,9600,9600,0
20250429,162500,1549064290,9600,9600,9600,9600,0
20250429,162400,1549064290,9600,9600,9600,9600,0
20250429,162300,1549064290,9600,9600,9600,9600,0
20250429,162200,1549064290,9600,9600,9600,9600,8024
20250429,162100,1549064290,9600,9600,9600,9600,0
20250429,162000,1549064290,9600,9600,9600,9600,0
20250429,161900,1549064290,9600,9600,9600,9600,0
20250429,161800,1549064290,9600,9600,9600,9600,0
20250429,161700,1549064290,9600,9600,9600,9600,0
20250429,161600,1549064290,9600,9600,9600,9600,0
20250429,161500,1549064290,9600,9600,9600,9600,0
20250429,161400,1549064290,9600,9600,9600,9600,0
20250429,161300,1549064290,9600,9600,9600,9600,0
20250429,161200,1549064290,9600,9600,9600,9600,0
20250429,161100,1549064290,9600,9600,9600,9600,0
20250429,161000,1549064290,9600,9600,9600,9600,0
20250429,160900,1549064290,9600,9600,9600,9600,0
20250429,160800,1549064290,9600,9600,9600,9600,0
20250429,160700,1549064290,9600,9600,9600,9600,0
20250429,160600,1549064290,9600,9600,9600,9600,0
20250429,160500,1549064290,9600,9600,9600,9600,0
20250429,160400,1549064290,9600,9600,9600,9600,0
20250429,160300,1549064290,9600,9600,9600,9600,0
20250429,160200,1549064290,9600,9600,9600,9600,0
20250429,160100,1549064290,9600,9600,9600,9600,0
20250429,160000,1549064290,9600,9600,9600,9600,0
20250429,155900,1549064290,9600,9600,9600,9600,0
20250429,155800,1549064290,9600,9600,9600,9600,0
20250429,155700,1549064290,9600,9600,9600,9600,0
20250429,155600,1549064290,9600,9600,9600,9600,0
20250429,155500,1549064290,9600,9600,9600,9600,0
20250429,155400,1549064290,9600,9600,9600,9600,0
20250429,155300,1549064290,9600,9600,9600,9600,0
20250429,155200,1549064290,9600,9600,9600,9600,8024
20250429,155100,1549064290,9600,9600,9600,9600,0
20250429,155000,1549064290,9600,9600,9600,9600,0
20250429,154900,1549064290,9600,9600,9600,9600,0
20250429,154800,1549064290,9600,9600,9600,9600,0
20250429,154700,1549064290,9600,9600,9600,9600,0
20250429,154600,1549064290,9600,9600,9600,9600,0
20250429,154500,1549064290,9600,9600,9600,9600,0
20250429,154400,1549064290,9600,9600,9600,9600,0
20250429,154300,1549064290,9600,9600,9600,9600,0
20250429,154200,1549064290,9600,9600,9600,9600,0
20250429,154100,1549064290,9600,9600,9600,9600,0
20250429,154000,1549064290,9600,9600,9600,9600,0
20250429,153900,1549064290,9600,9600,9600,9600,0
20250429,153800,1549064290,9600,9600,9600,9600,0
20250429,153700,1549064290,9600,9600,9600,9600,0
20250429,153600,1549064290,9600,9600,9600,9600,0
20250429,153500,1549064290,9600,9600,9600,9600,0
20250429,153400,1549064290,9600,9600,9600,9600,0
20250429,153300,1549064290,9600,9600,9600,9600,0
20250429,153200,1549064290,9600,9600,9600,9600,0
20250429,153100,1549064290,9600,9600,9600,9600,0
20250429,153000,1549064290,9600,9600,9600,9600,8024
20250429,152900,1472033890,9580,9580,9580,9580,0
20250429,152800,1472033890,9580,9580,9580,9580,0
20250429,152700,1472033890,9580,9580,9580,9580,0
20250429,152600,1472033890,9580,9580,9580,9580,0
20250429,152500,1472033890,9580,9580,9580,9580,0
20250429,152400,1472033890,9580,9580,9580,9580,0
20250429,152300,1472033890,9580,9580,9580,9580,0
20250429,152200,1472033890,9580,9580,9580,9580,0
20250429,152100,1472033890,9580,9580,9580,9580,0
20250429,152000,1472033890,9580,9580,9580,9580,0
20250429,151900,1472033890,9580,9550,9580,9550,22
20250429,151800,1471823760,9550,9570,9580,9550,131
20250429,151700,1470572660,9560,9550,9560,9540,772
20250429,151600,1463203800,9570,9550,9570,9550,11
20250429,151500,1463098730,9570,9580,9580,9540,972
20250429,151400,1453803110,9580,9580,9580,9580,18
20250429,151300,1453630670,9580,9570,9580,9570,21
20250429,151200,1453429690,9580,9560,9580,9560,830
20250429,151100,1445487600,9570,9570,9570,9560,177
20250429,151000,1443793960,9570,9560,9570,9560,80
20250429,150900,1443029140,9570,9570,9570,9560,958
20250429,150800,1433870540,9560,9550,9560,9550,177
20250429,150700,1432179020,9560,9560,9560,9560,314
20250429,150600,1429177180,9570,9560,9570,9560,254
20250429,150500,1426747750,9560,9560,9560,9560,100
20250429,150400,1425791750,9570,9560,9570,9560,55
20250429,150300,1425265770,9580,9560,9580,9560,933
20250429,150200,1416340790,9570,9580,9580,9560,1316
20250429,150100,1403754220,9570,9570,9570,9570,176
20250429,150000,1402069900,9600,9590,9600,9580,252
20250429,145900,1399653670,9590,9610,9610,9580,412
20250429,145800,1395696050,9620,9600,9620,9600,952
20250429,145700,1386556310,9600,9600,9600,9590,488
20250429,145600,1381872970,9600,9600,9600,9600,179
20250429,145500,1380154570,9600,9600,9600,9540,1405
20250429,145400,1366707430,9610,9610,9610,9600,906
20250429,145300,1358007860,9610,9610,9610,9600,350
20250429,145200,1354644860,9610,9610,9610,9600,293
20250429,145100,1351829360,9600,9610,9610,9600,758
20250429,145000,1344550110,9610,9610,9610,9590,1080
20250429,144900,1334185740,9610,9600,9610,9590,470
20250429,144800,1329673660,9610,9600,9610,9590,609
20250429,144700,1323825470,9600,9610,9610,9600,615
20250429,144600,1317919110,9610,9610,9610,9600,657
20250429,144500,1311608010,9610,9600,9610,9600,485
20250429,144400,1306951990,9600,9620,9620,9590,719
20250429,144300,1300045860,9620,9600,9620,9600,904
20250429,144200,1291360490,9610,9600,9610,9580,1652
20250429,144100,1275503400,9600,9600,9600,9600,787
20250429,144000,1267948200,9600,9590,9600,9590,379
20250429,143900,1264310440,9600,9600,9600,9590,665
20250429,143800,1257927040,9600,9600,9600,9590,347
20250429,143700,1254595850,9600,9620,9620,9600,876
20250429,143600,1246182850,9610,9610,9630,9610,1751
20250429,143500,1229336330,9610,9610,9610,9600,276
20250429,143400,1226683980,9610,9610,9620,9600,391
20250429,143300,1222925240,9610,9610,9610,9590,977
20250429,143200,1213550220,9610,9610,9610,9600,541
20250429,143100,1208351310,9610,9600,9610,9600,396
20250429,143000,1204547950,9600,9600,9600,9590,263
20250429,142900,1202023380,9600,9600,9600,9570,1357
20250429,142800,1189006230,9600,9600,9600,9590,1282
20250429,142700,1176699730,9600,9600,9600,9590,486
20250429,142600,1172036230,9600,9580,9600,9580,882
20250429,142500,1163579630,9590,9590,9590,9570,858
20250429,142400,1155361800,9590,9600,9600,9590,486
20250429,142300,1150698680,9590,9590,9600,9590,600
20250429,142200,1144941680,9600,9600,9600,9590,1752
20250429,142100,1128125050,9600,9590,9600,9580,390
20250429,142000,1124384790,9590,9590,9590,9580,240
20250429,141900,1122083830,9590,9570,9600,9570,2076
20250429,141800,1102184330,9570,9570,9590,9560,3085
20250429,141700,1072657240,9570,9520,9570,9520,6773
20250429,141600,1008048970,9520,9510,9520,9510,108
20250429,141500,1007021810,9510,9510,9510,9510,2
20250429,141400,1007002790,9510,9510,9510,9510,0
20250429,141300,1007002790,9510,9500,9510,9500,53
20250429,141200,1006499200,9500,9500,9520,9500,159
20250429,141100,1004988220,9500,9500,9500,9500,100
20250429,141000,1004038220,9520,9520,9520,9520,2
20250429,140900,1004019180,9520,9520,9520,9520,0
20250429,140800,1004019180,9520,9520,9520,9500,180
20250429,140700,1002308120,9520,9520,9520,9520,128
20250429,140600,1001089560,9520,9510,9520,9510,236
20250429,140500,998845100,9500,9500,9500,9500,59
20250429,140400,998284600,9510,9510,9510,9510,0
20250429,140300,998284600,9510,9510,9510,9510,105
20250429,140200,997286050,9520,9490,9520,9490,17
20250429,140100,997124540,9500,9510,9510,9500,39
20250429,140000,996753960,9510,9530,9530,9510,3
20250429,135900,996725410,9510,9520,9520,9510,112
20250429,135800,995659340,9530,9530,9530,9530,0
20250429,135700,995659340,9530,9530,9530,9530,0
20250429,135600,995659340,9530,9530,9530,9530,0
20250429,135500,995659340,9530,9530,9530,9530,0
20250429,135400,995659340,9530,9530,9530,9530,0
20250429,135300,995659340,9530,9535,9535,9520,844
20250429,135200,987615890,9540,9540,9540,9540,0
20250429,135100,987615890,9540,9520,9540,9520,1027
20250429,135000,977836280,9515,9510,9515,9510,258
20250429,134900,975382690,9510,9500,9510,9500,445
20250429,134800,971154780,9500,9500,9500,9500,13
20250429,134700,971031280,9500,9500,9500,9500,5
20250429,134600,970983780,9500,9500,9500,9500,1
20250429,134500,970974280,9480,9500,9500,9480,30
20250429,134400,970689850,9500,9500,9500,9500,0
20250429,134300,970689850,9500,9500,9500,9500,48
20250429,134200,970233850,9500,9510,9510,9500,10
20250429,134100,970138770,9480,9490,9490,9480,126
20250429,134000,968944200,9510,9510,9510,9510,0
20250429,133900,968944200,9510,9500,9510,9500,76
20250429,133800,968222150,9510,9510,9510,9510,6
20250429,133700,968165090,9500,9500,9500,9500,1
20250429,133600,968155590,9510,9490,9510,9490,14
20250429,133500,968022490,9490,9510,9510,9490,333
20250429,133400,964855710,9510,9480,9510,9480,201
20250429,133300,962949000,9510,9510,9510,9470,343
20250429,133200,959690090,9510,9510,9510,9510,0
20250429,133100,959690090,9510,9500,9510,9470,407
20250429,133000,955831990,9500,9500,9500,9500,0
20250429,132900,955831990,9500,9500,9500,9480,160
20250429,132800,954314800,9500,9500,9500,9500,312
20250429,132700,951350800,9490,9500,9500,9490,75
20250429,132600,950638920,9500,9500,9500,9500,54
20250429,132500,950125920,9510,9510,9510,9510,0
20250429,132400,950125920,9510,9510,9510,9510,6
20250429,132300,950068860,9500,9470,9500,9470,432
20250429,132200,945966360,9500,9500,9500,9500,12
20250429,132100,945852360,9500,9500,9500,9500,0
20250429,132000,945852360,9500,9500,9500,9500,1
20250429,131900,945842860,9490,9480,9490,9470,314
20250429,131800,942865780,9500,9490,9500,9480,577
20250429,131700,937394080,9500,9480,9500,9480,195
20250429,131600,935545220,9500,9500,9500,9500,0
20250429,131500,935545220,9500,9470,9500,9470,2
20250429,131400,935526250,9500,9500,9500,9500,0
20250429,131300,935526250,9500,9470,9500,9460,1523
20250429,131200,921102720,9480,9510,9510,9480,226
20250429,131100,918959600,9510,9490,9510,9490,381
20250429,131000,915343750,9500,9500,9500,9500,3
20250429,130900,915315250,9510,9500,9510,9500,63
20250429,130800,914716740,9510,9500,9510,9500,217
20250429,130700,912655120,9510,9510,9510,9510,0
20250429,130600,912655120,9510,9500,9510,9500,106
20250429,130500,911648060,9510,9510,9510,9510,0
20250429,130400,911648060,9510,9500,9510,9500,202
20250429,130300,909729050,9520,9520,9520,9520,0
20250429,130200,909729050,9520,9520,9520,9520,0
20250429,130100,909729050,9520,9510,9520,9500,249
20250429,130000,907363470,9510,9520,9520,9510,6
20250429,125900,907306360,9510,9510,9510,9510,0
20250429,125800,907306360,9510,9510,9510,9510,50
20250429,125700,906830860,9520,9520,9520,9520,3
20250429,125600,906802300,9530,9500,9530,9500,403
20250429,125500,902973440,9510,9510,9510,9510,0
20250429,125400,902973440,9510,9520,9520,9510,72
20250429,125300,902288620,9520,9520,9520,9520,0
20250429,125200,902288620,9520,9520,9520,9520,1
20250429,125100,902279100,9530,9530,9530,9530,20
20250429,125000,902088500,9530,9530,9530,9530,1
20250429,124900,902078970,9520,9520,9520,9520,9
20250429,124800,901993290,9530,9530,9530,9530,0
20250429,124700,901993290,9530,9530,9530,9530,0
20250429,124600,901993290,9530,9520,9530,9520,2
20250429,124500,901974240,9530,9530,9530,9530,24
20250429,124400,901745520,9530,9530,9530,9530,0
20250429,124300,901745520,9530,9530,9530,9530,319
20250429,124200,898705450,9530,9530,9530,9530,12
20250429,124100,898591090,9530,9510,9530,9500,554
20250429,124000,893327620,9530,9530,9530,9530,0
20250429,123900,893327620,9530,9510,9530,9510,513
20250429,123800,888448730,9530,9530,9530,9510,205
20250429,123700,886497080,9530,9530,9530,9510,954
20250429,123600,877424320,9530,9530,9530,9530,9
20250429,123500,877338550,9520,9520,9520,9520,61
20250429,123400,876757830,9520,9520,9520,9520,0
20250429,123300,876757830,9520,9525,9525,9520,2
20250429,123200,876738785,9530,9530,9530,9530,0
20250429,123100,876738785,9530,9530,9530,9530,0
20250429,123000,876738785,9530,9530,9530,9530,1
20250429,122900,876729255,9540,9540,9540,9540,14
20250429,122800,876595695,9540,9540,9540,9540,0
20250429,122700,876595695,9540,9520,9540,9510,172
20250429,122600,874957185,9540,9540,9540,9540,0
20250429,122500,874957185,9540,9540,9540,9540,0
20250429,122400,874957185,9540,9530,9540,9530,503
20250429,122300,870163515,9540,9540,9540,9540,18
20250429,122200,869991795,9540,9540,9540,9540,0
20250429,122100,869991795,9540,9550,9550,9540,86
20250429,122000,869170505,9550,9550,9550,9550,0
20250429,121900,869170505,9550,9550,9550,9550,1
20250429,121800,869160955,9540,9540,9540,9540,2
20250429,121700,869141875,9530,9530,9530,9530,200
20250429,121600,867235875,9530,9530,9530,9530,10
20250429,121500,867140575,9530,9530,9530,9530,0
20250429,121400,867140575,9530,9530,9530,9530,0
20250429,121300,867140575,9530,9530,9530,9530,38
20250429,121200,866778435,9530,9530,9530,9530,0
20250429,121100,866778435,9530,9530,9530,9530,0
20250429,121000,866778435,9530,9530,9530,9530,0
20250429,120900,866778435,9530,9530,9530,9530,0
20250429,120800,866778435,9530,9530,9530,9520,78
20250429,120700,866035195,9550,9540,9550,9540,102
20250429,120600,865061675,9540,9540,9540,9540,106
20250429,120500,864050435,9540,9520,9540,9510,1153
20250429,120400,853082475,9520,9520,9520,9520,1
20250429,120300,853072955,9530,9540,9540,9510,159
20250429,120200,851557065,9540,9540,9540,9540,8
20250429,120100,851480745,9540,9540,9540,9540,2
20250429,120000,851461665,9520,9520,9520,9520,2
20250429,115900,851442625,9550,9550,9550,9550,209
20250429,115800,849446675,9560,9510,9560,9510,896
20250429,115700,840898515,9490,9490,9490,9490,0
20250429,115600,840898515,9490,9480,9490,9480,11
20250429,115500,840794225,9520,9490,9520,9480,1039
20250429,115400,830937345,9490,9490,9490,9490,3
20250429,115300,830908875,9490,9510,9520,9490,591
20250429,115200,825290055,9510,9510,9510,9510,1
20250429,115100,825280545,9500,9500,9500,9500,1
20250429,115000,825271045,9500,9500,9500,9500,1
20250429,114900,825261545,9500,9490,9530,9490,29
20250429,114800,824985905,9530,9490,9530,9490,190
20250429,114700,823182245,9490,9490,9530,9490,49
20250429,114600,822715355,9490,9530,9530,9490,35
20250429,114500,822383165,9520,9540,9540,9520,38
20250429,114400,822021375,9530,9520,9530,9520,844
20250429,114300,813981605,9480,9490,9490,9480,21
20250429,114200,813782325,9490,9510,9510,9470,1000
20250429,114100,804296885,9510,9520,9520,9510,622
20250429,114000,798381215,9530,9530,9530,9510,307
20250429,113900,795458545,9520,9520,9520,9520,19
20250429,113800,795277665,9530,9530,9530,9510,18
20250429,113700,795106165,9520,9530,9530,9520,2
20250429,113600,795087115,9520,9510,9520,9500,523
20250429,113500,790113495,9520,9490,9520,9490,2
20250429,113400,790094485,9500,9510,9510,9500,602
20250429,113300,784373825,9510,9520,9520,9510,188
20250429,113200,782584565,9520,9520,9530,9520,49
20250429,113100,782118065,9530,9530,9530,9530,216
20250429,113000,780059585,9550,9530,9550,9530,353
20250429,112900,776691815,9530,9530,9530,9530,14
20250429,112800,776558395,9530,9530,9530,9530,55
20250429,112700,776034245,9560,9530,9560,9530,1379
20250429,112600,762875855,9530,9530,9530,9530,3
20250429,112500,762847265,9530,9530,9530,9530,13
20250429,112400,762723375,9540,9520,9540,9520,1399
20250429,112300,749403895,9500,9500,9500,9500,9
20250429,112200,749318395,9500,9500,9500,9500,0
20250429,112100,749318395,9500,9500,9500,9500,101
20250429,112000,748358895,9500,9500,9500,9500,10
20250429,111900,748263895,9510,9500,9510,9500,495
20250429,111800,743558575,9520,9520,9520,9500,517
20250429,111700,738646735,9500,9500,9500,9500,1
20250429,111600,738637235,9520,9500,9520,9500,54
20250429,111500,738123925,9510,9510,9510,9510,32
20250429,111400,737819605,9510,9510,9510,9510,32
20250429,111300,737515285,9510,9520,9520,9510,165
20250429,111200,735945995,9540,9480,9540,9480,5026
20250429,111100,688153235,9480,9480,9490,9480,17
20250429,111000,687992065,9470,9470,9480,9470,210
20250429,110900,686002305,9470,9470,9470,9460,888
20250429,110800,677593665,9460,9470,9470,9460,12
20250429,110700,677480035,9460,9470,9470,9460,102
20250429,110600,676514105,9470,9460,9470,9460,11
20250429,110500,676409965,9460,9460,9460,9460,24
20250429,110400,676182925,9460,9460,9460,9460,565
20250429,110300,670838025,9460,9460,9460,9450,244
20250429,110200,668529795,9460,9460,9460,9460,133
20250429,110100,667271615,9460,9450,9460,9450,91
20250429,110000,666410765,9450,9460,9460,9450,6
20250429,105900,666354015,9460,9450,9460,9450,234
20250429,105800,664140385,9450,9450,9460,9450,1287
20250429,105700,651977705,9450,9450,9450,9450,0
20250429,105600,651977705,9450,9450,9450,9450,41
20250429,105500,651590255,9450,9450,9460,9450,526
20250429,105400,646619135,9460,9460,9460,9460,171
20250429,105300,645001475,9490,9490,9490,9490,25
20250429,105200,644764225,9460,9460,9460,9460,0
20250429,105100,644764225,9460,9470,9500,9460,704
20250429,105000,638082275,9460,9450,9460,9450,10
20250429,104900,637987725,9450,9450,9470,9450,432
20250429,104800,633902315,9470,9470,9480,9450,1019
20250429,104700,624261405,9470,9470,9470,9470,2
20250429,104600,624242465,9470,9470,9470,9470,1
20250429,104500,624232995,9480,9480,9480,9480,63
20250429,104400,623635755,9470,9470,9470,9470,1
20250429,104300,623626285,9470,9470,9470,9470,102
20250429,104200,622660345,9480,9480,9480,9480,1
20250429,104100,622650865,9470,9470,9470,9470,0
20250429,104000,622650865,9470,9460,9480,9460,24
20250429,103900,622423475,9460,9460,9470,9460,109
20250429,103800,621392325,9480,9460,9480,9460,16
20250429,103700,621240725,9480,9480,9480,9460,1707
20250429,103600,605082055,9490,9500,9500,9490,633
20250429,103500,599074585,9510,9510,9510,9510,1
20250429,103400,599065075,9490,9500,9510,9490,409
20250429,103300,595182335,9510,9500,9510,9490,64
20250429,103200,594574265,9510,9510,9510,9510,1
20250429,103100,594564755,9500,9500,9500,9500,0
20250429,103000,594564755,9500,9500,9500,9500,1462
20250429,102900,580675755,9500,9500,9510,9500,516
20250429,102800,575772045,9510,9510,9510,9510,144
20250429,102700,574402605,9510,9500,9510,9500,509
20250429,102600,569565025,9500,9480,9500,9470,2880
20250429,102500,542220215,9480,9480,9480,9470,103
20250429,102400,541244775,9480,9470,9480,9470,74
20250429,102300,540543965,9480,9480,9480,9470,751
20250429,102200,533429695,9490,9490,9500,9490,38
20250429,102100,533068925,9490,9500,9500,9490,16
20250429,102000,532916935,9500,9500,9500,9500,1
20250429,101900,532907435,9490,9470,9500,9470,190
20250429,101800,531103165,9470,9510,9510,9470,79
20250429,101700,530352705,9500,9520,9520,9480,2095
20250429,101600,510443465,9520,9515,9520,9515,6
20250429,101500,510386365,9510,9540,9540,9510,897
20250429,101400,501840755,9530,9530,9530,9530,0
20250429,101300,501840755,9530,9530,9530,9530,2
20250429,101200,501821695,9540,9540,9540,9530,226
20250429,101100,499667115,9530,9540,9540,9530,63
20250429,101000,499066125,9540,9530,9540,9530,251
20250429,100900,496673585,9540,9540,9550,9540,76
20250429,100800,495948525,9540,9520,9540,9520,422
20250429,100700,491927525,9520,9520,9520,9510,710
20250429,100600,485169565,9540,9510,9540,9510,1340
20250429,100500,472418525,9500,9510,9530,9500,268
20250429,100400,469869865,9500,9510,9510,9500,121
20250429,100300,468720165,9510,9500,9510,9500,66
20250429,100200,468092515,9500,9510,9520,9490,560
20250429,100100,462770195,9510,9500,9510,9490,1104
20250429,100000,452282335,9520,9500,9520,9490,193
20250429,095900,450448375,9500,9500,9520,9500,44
20250429,095800,450030095,9510,9500,9510,9500,64
20250429,095700,449422085,9500,9500,9520,9500,47
20250429,095600,448975565,9500,9470,9500,9460,1021
20250429,095500,439308705,9490,9490,9490,9470,135
20250429,095400,438028715,9490,9500,9500,9490,141
20250429,095300,436690145,9500,9490,9500,9490,511
20250429,095200,431839355,9500,9490,9500,9490,2
20250429,095100,431820365,9500,9500,9500,9490,503
20250429,095000,427041945,9490,9490,9490,9480,506
20250429,094900,422240075,9500,9480,9520,9480,120
20250429,094800,421099945,9480,9490,9510,9480,327
20250429,094700,417993665,9500,9510,9510,9490,170
20250429,094600,416377795,9500,9510,9510,9500,17
20250429,094500,416216135,9510,9500,9510,9500,63
20250429,094400,415617625,9500,9500,9520,9490,271
20250429,094300,413040955,9490,9470,9500,9470,132
20250429,094200,411788505,9480,9480,9480,9480,10
20250429,094100,411693705,9480,9480,9490,9480,87
20250429,094000,410868895,9470,9480,9480,9470,188
20250429,093900,409087455,9480,9470,9480,9470,153
20250429,093800,407637535,9470,9470,9470,9470,6
20250429,093700,407580715,9480,9480,9490,9440,631
20250429,093600,401617815,9490,9520,9520,9490,240
20250429,093500,399339915,9530,9490,9530,9490,4
20250429,093400,399301915,9530,9540,9540,9450,1071
20250429,093300,389150525,9540,9540,9560,9540,5
20250429,093200,389102785,9540,9500,9560,9500,114
20250429,093100,388017225,9520,9500,9540,9490,350
20250429,093000,384685145,9500,9490,9500,9490,533
20250429,092900,379621955,9490,9500,9500,9480,144
20250429,092800,378255185,9500,9520,9520,9490,298
20250429,092700,375422985,9540,9500,9560,9500,210
20250429,092600,373417815,9560,9500,9560,9450,568
20250429,092500,368035915,9500,9470,9500,9460,338
20250429,092400,364831365,9460,9460,9470,9460,255
20250429,092300,362417425,9500,9500,9500,9500,27
20250429,092200,362160925,9500,9500,9500,9500,546
20250429,092100,356973925,9490,9450,9490,9440,1983
20250429,092000,338234785,9440,9440,9450,9430,549
20250429,091900,333056045,9450,9430,9450,9420,960
20250429,091800,324007245,9430,9460,9480,9430,2760
20250429,091700,297917655,9450,9470,9480,9450,6964
20250429,091600,232095015,9470,9480,9500,9460,796
20250429,091500,224553405,9470,9480,9480,9460,442
20250429,091400,220366635,9490,9500,9510,9490,2732
20250429,091300,194416775,9500,9500,9510,9500,135
20250429,091200,193134265,9500,9520,9520,9500,3347
20250429,091100,161297395,9520,9530,9530,9520,1019
20250429,091000,151586435,9530,9560,9560,9530,1629
20250429,090900,136035395,9560,9580,9580,9550,1278
20250429,090800,123817615,9550,9580,9590,9550,2373
20250429,090700,101102675,9570,9560,9590,9560,942
20250429,090600,92089845,9560,9570,9590,9560,973
20250429,090500,82777985,9570,9570,9590,9570,965
20250429,090400,73532425,9570,9585,9620,9570,1633
20250429,090300,57837390,9610,9550,9610,9550,930
20250429,090200,48934670,9570,9580,9580,9540,270
20250429,090100,46353130,9630,9570,9630,9570,1006
20250429,090000,36669810,9590,9540,9590,9540,3842
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185200 1549064290 9600 9600 9600 9600 8024
3 20250429 185100 1549064290 9600 9600 9600 9600 0
4 20250429 185000 1549064290 9600 9600 9600 9600 0
5 20250429 184900 1549064290 9600 9600 9600 9600 0
6 20250429 184800 1549064290 9600 9600 9600 9600 0
7 20250429 184700 1549064290 9600 9600 9600 9600 0
8 20250429 184600 1549064290 9600 9600 9600 9600 0
9 20250429 184500 1549064290 9600 9600 9600 9600 0
10 20250429 184400 1549064290 9600 9600 9600 9600 0
11 20250429 184300 1549064290 9600 9600 9600 9600 0
12 20250429 184200 1549064290 9600 9600 9600 9600 0
13 20250429 184100 1549064290 9600 9600 9600 9600 0
14 20250429 184000 1549064290 9600 9600 9600 9600 0
15 20250429 183900 1549064290 9600 9600 9600 9600 0
16 20250429 183800 1549064290 9600 9600 9600 9600 0
17 20250429 183700 1549064290 9600 9600 9600 9600 0
18 20250429 183600 1549064290 9600 9600 9600 9600 0
19 20250429 183500 1549064290 9600 9600 9600 9600 0
20 20250429 183400 1549064290 9600 9600 9600 9600 0
21 20250429 183300 1549064290 9600 9600 9600 9600 0
22 20250429 183200 1549064290 9600 9600 9600 9600 0
23 20250429 183100 1549064290 9600 9600 9600 9600 0
24 20250429 183000 1549064290 9600 9600 9600 9600 0
25 20250429 182900 1549064290 9600 9600 9600 9600 0
26 20250429 182800 1549064290 9600 9600 9600 9600 0
27 20250429 182700 1549064290 9600 9600 9600 9600 0
28 20250429 182600 1549064290 9600 9600 9600 9600 0
29 20250429 182500 1549064290 9600 9600 9600 9600 0
30 20250429 182400 1549064290 9600 9600 9600 9600 0
31 20250429 182300 1549064290 9600 9600 9600 9600 0
32 20250429 182200 1549064290 9600 9600 9600 9600 8024
33 20250429 182100 1549064290 9600 9600 9600 9600 0
34 20250429 182000 1549064290 9600 9600 9600 9600 0
35 20250429 181900 1549064290 9600 9600 9600 9600 0
36 20250429 181800 1549064290 9600 9600 9600 9600 0
37 20250429 181700 1549064290 9600 9600 9600 9600 0
38 20250429 181600 1549064290 9600 9600 9600 9600 0
39 20250429 181500 1549064290 9600 9600 9600 9600 0
40 20250429 181400 1549064290 9600 9600 9600 9600 0
41 20250429 181300 1549064290 9600 9600 9600 9600 0
42 20250429 181200 1549064290 9600 9600 9600 9600 0
43 20250429 181100 1549064290 9600 9600 9600 9600 0
44 20250429 181000 1549064290 9600 9600 9600 9600 0
45 20250429 180900 1549064290 9600 9600 9600 9600 0
46 20250429 180800 1549064290 9600 9600 9600 9600 0
47 20250429 180700 1549064290 9600 9600 9600 9600 0
48 20250429 180600 1549064290 9600 9600 9600 9600 0
49 20250429 180500 1549064290 9600 9600 9600 9600 0
50 20250429 180400 1549064290 9600 9600 9600 9600 0
51 20250429 180300 1549064290 9600 9600 9600 9600 0
52 20250429 180200 1549064290 9600 9600 9600 9600 0
53 20250429 180100 1549064290 9600 9600 9600 9600 0
54 20250429 180000 1549064290 9600 9600 9600 9600 0
55 20250429 175900 1549064290 9600 9600 9600 9600 0
56 20250429 175800 1549064290 9600 9600 9600 9600 0
57 20250429 175700 1549064290 9600 9600 9600 9600 0
58 20250429 175600 1549064290 9600 9600 9600 9600 0
59 20250429 175500 1549064290 9600 9600 9600 9600 0
60 20250429 175400 1549064290 9600 9600 9600 9600 0
61 20250429 175300 1549064290 9600 9600 9600 9600 0
62 20250429 175200 1549064290 9600 9600 9600 9600 8024
63 20250429 175100 1549064290 9600 9600 9600 9600 0
64 20250429 175000 1549064290 9600 9600 9600 9600 0
65 20250429 174900 1549064290 9600 9600 9600 9600 0
66 20250429 174800 1549064290 9600 9600 9600 9600 0
67 20250429 174700 1549064290 9600 9600 9600 9600 0
68 20250429 174600 1549064290 9600 9600 9600 9600 0
69 20250429 174500 1549064290 9600 9600 9600 9600 0
70 20250429 174400 1549064290 9600 9600 9600 9600 0
71 20250429 174300 1549064290 9600 9600 9600 9600 0
72 20250429 174200 1549064290 9600 9600 9600 9600 0
73 20250429 174100 1549064290 9600 9600 9600 9600 0
74 20250429 174000 1549064290 9600 9600 9600 9600 0
75 20250429 173900 1549064290 9600 9600 9600 9600 0
76 20250429 173800 1549064290 9600 9600 9600 9600 0
77 20250429 173700 1549064290 9600 9600 9600 9600 0
78 20250429 173600 1549064290 9600 9600 9600 9600 0
79 20250429 173500 1549064290 9600 9600 9600 9600 0
80 20250429 173400 1549064290 9600 9600 9600 9600 0
81 20250429 173300 1549064290 9600 9600 9600 9600 0
82 20250429 173200 1549064290 9600 9600 9600 9600 0
83 20250429 173100 1549064290 9600 9600 9600 9600 0
84 20250429 173000 1549064290 9600 9600 9600 9600 0
85 20250429 172900 1549064290 9600 9600 9600 9600 0
86 20250429 172800 1549064290 9600 9600 9600 9600 0
87 20250429 172700 1549064290 9600 9600 9600 9600 0
88 20250429 172600 1549064290 9600 9600 9600 9600 0
89 20250429 172500 1549064290 9600 9600 9600 9600 0
90 20250429 172400 1549064290 9600 9600 9600 9600 0
91 20250429 172300 1549064290 9600 9600 9600 9600 0
92 20250429 172200 1549064290 9600 9600 9600 9600 8024
93 20250429 172100 1549064290 9600 9600 9600 9600 0
94 20250429 172000 1549064290 9600 9600 9600 9600 0
95 20250429 171900 1549064290 9600 9600 9600 9600 0
96 20250429 171800 1549064290 9600 9600 9600 9600 0
97 20250429 171700 1549064290 9600 9600 9600 9600 0
98 20250429 171600 1549064290 9600 9600 9600 9600 0
99 20250429 171500 1549064290 9600 9600 9600 9600 0
100 20250429 171400 1549064290 9600 9600 9600 9600 0
101 20250429 171300 1549064290 9600 9600 9600 9600 0
102 20250429 171200 1549064290 9600 9600 9600 9600 0
103 20250429 171100 1549064290 9600 9600 9600 9600 0
104 20250429 171000 1549064290 9600 9600 9600 9600 0
105 20250429 170900 1549064290 9600 9600 9600 9600 0
106 20250429 170800 1549064290 9600 9600 9600 9600 0
107 20250429 170700 1549064290 9600 9600 9600 9600 0
108 20250429 170600 1549064290 9600 9600 9600 9600 0
109 20250429 170500 1549064290 9600 9600 9600 9600 0
110 20250429 170400 1549064290 9600 9600 9600 9600 0
111 20250429 170300 1549064290 9600 9600 9600 9600 0
112 20250429 170200 1549064290 9600 9600 9600 9600 0
113 20250429 170100 1549064290 9600 9600 9600 9600 0
114 20250429 170000 1549064290 9600 9600 9600 9600 0
115 20250429 165900 1549064290 9600 9600 9600 9600 0
116 20250429 165800 1549064290 9600 9600 9600 9600 0
117 20250429 165700 1549064290 9600 9600 9600 9600 0
118 20250429 165600 1549064290 9600 9600 9600 9600 0
119 20250429 165500 1549064290 9600 9600 9600 9600 0
120 20250429 165400 1549064290 9600 9600 9600 9600 0
121 20250429 165300 1549064290 9600 9600 9600 9600 0
122 20250429 165200 1549064290 9600 9600 9600 9600 8024
123 20250429 165100 1549064290 9600 9600 9600 9600 0
124 20250429 165000 1549064290 9600 9600 9600 9600 0
125 20250429 164900 1549064290 9600 9600 9600 9600 0
126 20250429 164800 1549064290 9600 9600 9600 9600 0
127 20250429 164700 1549064290 9600 9600 9600 9600 0
128 20250429 164600 1549064290 9600 9600 9600 9600 0
129 20250429 164500 1549064290 9600 9600 9600 9600 0
130 20250429 164400 1549064290 9600 9600 9600 9600 0
131 20250429 164300 1549064290 9600 9600 9600 9600 0
132 20250429 164200 1549064290 9600 9600 9600 9600 0
133 20250429 164100 1549064290 9600 9600 9600 9600 0
134 20250429 164000 1549064290 9600 9600 9600 9600 0
135 20250429 163900 1549064290 9600 9600 9600 9600 0
136 20250429 163800 1549064290 9600 9600 9600 9600 0
137 20250429 163700 1549064290 9600 9600 9600 9600 0
138 20250429 163600 1549064290 9600 9600 9600 9600 0
139 20250429 163500 1549064290 9600 9600 9600 9600 0
140 20250429 163400 1549064290 9600 9600 9600 9600 0
141 20250429 163300 1549064290 9600 9600 9600 9600 0
142 20250429 163200 1549064290 9600 9600 9600 9600 0
143 20250429 163100 1549064290 9600 9600 9600 9600 0
144 20250429 163000 1549064290 9600 9600 9600 9600 0
145 20250429 162900 1549064290 9600 9600 9600 9600 0
146 20250429 162800 1549064290 9600 9600 9600 9600 0
147 20250429 162700 1549064290 9600 9600 9600 9600 0
148 20250429 162600 1549064290 9600 9600 9600 9600 0
149 20250429 162500 1549064290 9600 9600 9600 9600 0
150 20250429 162400 1549064290 9600 9600 9600 9600 0
151 20250429 162300 1549064290 9600 9600 9600 9600 0
152 20250429 162200 1549064290 9600 9600 9600 9600 8024
153 20250429 162100 1549064290 9600 9600 9600 9600 0
154 20250429 162000 1549064290 9600 9600 9600 9600 0
155 20250429 161900 1549064290 9600 9600 9600 9600 0
156 20250429 161800 1549064290 9600 9600 9600 9600 0
157 20250429 161700 1549064290 9600 9600 9600 9600 0
158 20250429 161600 1549064290 9600 9600 9600 9600 0
159 20250429 161500 1549064290 9600 9600 9600 9600 0
160 20250429 161400 1549064290 9600 9600 9600 9600 0
161 20250429 161300 1549064290 9600 9600 9600 9600 0
162 20250429 161200 1549064290 9600 9600 9600 9600 0
163 20250429 161100 1549064290 9600 9600 9600 9600 0
164 20250429 161000 1549064290 9600 9600 9600 9600 0
165 20250429 160900 1549064290 9600 9600 9600 9600 0
166 20250429 160800 1549064290 9600 9600 9600 9600 0
167 20250429 160700 1549064290 9600 9600 9600 9600 0
168 20250429 160600 1549064290 9600 9600 9600 9600 0
169 20250429 160500 1549064290 9600 9600 9600 9600 0
170 20250429 160400 1549064290 9600 9600 9600 9600 0
171 20250429 160300 1549064290 9600 9600 9600 9600 0
172 20250429 160200 1549064290 9600 9600 9600 9600 0
173 20250429 160100 1549064290 9600 9600 9600 9600 0
174 20250429 160000 1549064290 9600 9600 9600 9600 0
175 20250429 155900 1549064290 9600 9600 9600 9600 0
176 20250429 155800 1549064290 9600 9600 9600 9600 0
177 20250429 155700 1549064290 9600 9600 9600 9600 0
178 20250429 155600 1549064290 9600 9600 9600 9600 0
179 20250429 155500 1549064290 9600 9600 9600 9600 0
180 20250429 155400 1549064290 9600 9600 9600 9600 0
181 20250429 155300 1549064290 9600 9600 9600 9600 0
182 20250429 155200 1549064290 9600 9600 9600 9600 8024
183 20250429 155100 1549064290 9600 9600 9600 9600 0
184 20250429 155000 1549064290 9600 9600 9600 9600 0
185 20250429 154900 1549064290 9600 9600 9600 9600 0
186 20250429 154800 1549064290 9600 9600 9600 9600 0
187 20250429 154700 1549064290 9600 9600 9600 9600 0
188 20250429 154600 1549064290 9600 9600 9600 9600 0
189 20250429 154500 1549064290 9600 9600 9600 9600 0
190 20250429 154400 1549064290 9600 9600 9600 9600 0
191 20250429 154300 1549064290 9600 9600 9600 9600 0
192 20250429 154200 1549064290 9600 9600 9600 9600 0
193 20250429 154100 1549064290 9600 9600 9600 9600 0
194 20250429 154000 1549064290 9600 9600 9600 9600 0
195 20250429 153900 1549064290 9600 9600 9600 9600 0
196 20250429 153800 1549064290 9600 9600 9600 9600 0
197 20250429 153700 1549064290 9600 9600 9600 9600 0
198 20250429 153600 1549064290 9600 9600 9600 9600 0
199 20250429 153500 1549064290 9600 9600 9600 9600 0
200 20250429 153400 1549064290 9600 9600 9600 9600 0
201 20250429 153300 1549064290 9600 9600 9600 9600 0
202 20250429 153200 1549064290 9600 9600 9600 9600 0
203 20250429 153100 1549064290 9600 9600 9600 9600 0
204 20250429 153000 1549064290 9600 9600 9600 9600 8024
205 20250429 152900 1472033890 9580 9580 9580 9580 0
206 20250429 152800 1472033890 9580 9580 9580 9580 0
207 20250429 152700 1472033890 9580 9580 9580 9580 0
208 20250429 152600 1472033890 9580 9580 9580 9580 0
209 20250429 152500 1472033890 9580 9580 9580 9580 0
210 20250429 152400 1472033890 9580 9580 9580 9580 0
211 20250429 152300 1472033890 9580 9580 9580 9580 0
212 20250429 152200 1472033890 9580 9580 9580 9580 0
213 20250429 152100 1472033890 9580 9580 9580 9580 0
214 20250429 152000 1472033890 9580 9580 9580 9580 0
215 20250429 151900 1472033890 9580 9550 9580 9550 22
216 20250429 151800 1471823760 9550 9570 9580 9550 131
217 20250429 151700 1470572660 9560 9550 9560 9540 772
218 20250429 151600 1463203800 9570 9550 9570 9550 11
219 20250429 151500 1463098730 9570 9580 9580 9540 972
220 20250429 151400 1453803110 9580 9580 9580 9580 18
221 20250429 151300 1453630670 9580 9570 9580 9570 21
222 20250429 151200 1453429690 9580 9560 9580 9560 830
223 20250429 151100 1445487600 9570 9570 9570 9560 177
224 20250429 151000 1443793960 9570 9560 9570 9560 80
225 20250429 150900 1443029140 9570 9570 9570 9560 958
226 20250429 150800 1433870540 9560 9550 9560 9550 177
227 20250429 150700 1432179020 9560 9560 9560 9560 314
228 20250429 150600 1429177180 9570 9560 9570 9560 254
229 20250429 150500 1426747750 9560 9560 9560 9560 100
230 20250429 150400 1425791750 9570 9560 9570 9560 55
231 20250429 150300 1425265770 9580 9560 9580 9560 933
232 20250429 150200 1416340790 9570 9580 9580 9560 1316
233 20250429 150100 1403754220 9570 9570 9570 9570 176
234 20250429 150000 1402069900 9600 9590 9600 9580 252
235 20250429 145900 1399653670 9590 9610 9610 9580 412
236 20250429 145800 1395696050 9620 9600 9620 9600 952
237 20250429 145700 1386556310 9600 9600 9600 9590 488
238 20250429 145600 1381872970 9600 9600 9600 9600 179
239 20250429 145500 1380154570 9600 9600 9600 9540 1405
240 20250429 145400 1366707430 9610 9610 9610 9600 906
241 20250429 145300 1358007860 9610 9610 9610 9600 350
242 20250429 145200 1354644860 9610 9610 9610 9600 293
243 20250429 145100 1351829360 9600 9610 9610 9600 758
244 20250429 145000 1344550110 9610 9610 9610 9590 1080
245 20250429 144900 1334185740 9610 9600 9610 9590 470
246 20250429 144800 1329673660 9610 9600 9610 9590 609
247 20250429 144700 1323825470 9600 9610 9610 9600 615
248 20250429 144600 1317919110 9610 9610 9610 9600 657
249 20250429 144500 1311608010 9610 9600 9610 9600 485
250 20250429 144400 1306951990 9600 9620 9620 9590 719
251 20250429 144300 1300045860 9620 9600 9620 9600 904
252 20250429 144200 1291360490 9610 9600 9610 9580 1652
253 20250429 144100 1275503400 9600 9600 9600 9600 787
254 20250429 144000 1267948200 9600 9590 9600 9590 379
255 20250429 143900 1264310440 9600 9600 9600 9590 665
256 20250429 143800 1257927040 9600 9600 9600 9590 347
257 20250429 143700 1254595850 9600 9620 9620 9600 876
258 20250429 143600 1246182850 9610 9610 9630 9610 1751
259 20250429 143500 1229336330 9610 9610 9610 9600 276
260 20250429 143400 1226683980 9610 9610 9620 9600 391
261 20250429 143300 1222925240 9610 9610 9610 9590 977
262 20250429 143200 1213550220 9610 9610 9610 9600 541
263 20250429 143100 1208351310 9610 9600 9610 9600 396
264 20250429 143000 1204547950 9600 9600 9600 9590 263
265 20250429 142900 1202023380 9600 9600 9600 9570 1357
266 20250429 142800 1189006230 9600 9600 9600 9590 1282
267 20250429 142700 1176699730 9600 9600 9600 9590 486
268 20250429 142600 1172036230 9600 9580 9600 9580 882
269 20250429 142500 1163579630 9590 9590 9590 9570 858
270 20250429 142400 1155361800 9590 9600 9600 9590 486
271 20250429 142300 1150698680 9590 9590 9600 9590 600
272 20250429 142200 1144941680 9600 9600 9600 9590 1752
273 20250429 142100 1128125050 9600 9590 9600 9580 390
274 20250429 142000 1124384790 9590 9590 9590 9580 240
275 20250429 141900 1122083830 9590 9570 9600 9570 2076
276 20250429 141800 1102184330 9570 9570 9590 9560 3085
277 20250429 141700 1072657240 9570 9520 9570 9520 6773
278 20250429 141600 1008048970 9520 9510 9520 9510 108
279 20250429 141500 1007021810 9510 9510 9510 9510 2
280 20250429 141400 1007002790 9510 9510 9510 9510 0
281 20250429 141300 1007002790 9510 9500 9510 9500 53
282 20250429 141200 1006499200 9500 9500 9520 9500 159
283 20250429 141100 1004988220 9500 9500 9500 9500 100
284 20250429 141000 1004038220 9520 9520 9520 9520 2
285 20250429 140900 1004019180 9520 9520 9520 9520 0
286 20250429 140800 1004019180 9520 9520 9520 9500 180
287 20250429 140700 1002308120 9520 9520 9520 9520 128
288 20250429 140600 1001089560 9520 9510 9520 9510 236
289 20250429 140500 998845100 9500 9500 9500 9500 59
290 20250429 140400 998284600 9510 9510 9510 9510 0
291 20250429 140300 998284600 9510 9510 9510 9510 105
292 20250429 140200 997286050 9520 9490 9520 9490 17
293 20250429 140100 997124540 9500 9510 9510 9500 39
294 20250429 140000 996753960 9510 9530 9530 9510 3
295 20250429 135900 996725410 9510 9520 9520 9510 112
296 20250429 135800 995659340 9530 9530 9530 9530 0
297 20250429 135700 995659340 9530 9530 9530 9530 0
298 20250429 135600 995659340 9530 9530 9530 9530 0
299 20250429 135500 995659340 9530 9530 9530 9530 0
300 20250429 135400 995659340 9530 9530 9530 9530 0
301 20250429 135300 995659340 9530 9535 9535 9520 844
302 20250429 135200 987615890 9540 9540 9540 9540 0
303 20250429 135100 987615890 9540 9520 9540 9520 1027
304 20250429 135000 977836280 9515 9510 9515 9510 258
305 20250429 134900 975382690 9510 9500 9510 9500 445
306 20250429 134800 971154780 9500 9500 9500 9500 13
307 20250429 134700 971031280 9500 9500 9500 9500 5
308 20250429 134600 970983780 9500 9500 9500 9500 1
309 20250429 134500 970974280 9480 9500 9500 9480 30
310 20250429 134400 970689850 9500 9500 9500 9500 0
311 20250429 134300 970689850 9500 9500 9500 9500 48
312 20250429 134200 970233850 9500 9510 9510 9500 10
313 20250429 134100 970138770 9480 9490 9490 9480 126
314 20250429 134000 968944200 9510 9510 9510 9510 0
315 20250429 133900 968944200 9510 9500 9510 9500 76
316 20250429 133800 968222150 9510 9510 9510 9510 6
317 20250429 133700 968165090 9500 9500 9500 9500 1
318 20250429 133600 968155590 9510 9490 9510 9490 14
319 20250429 133500 968022490 9490 9510 9510 9490 333
320 20250429 133400 964855710 9510 9480 9510 9480 201
321 20250429 133300 962949000 9510 9510 9510 9470 343
322 20250429 133200 959690090 9510 9510 9510 9510 0
323 20250429 133100 959690090 9510 9500 9510 9470 407
324 20250429 133000 955831990 9500 9500 9500 9500 0
325 20250429 132900 955831990 9500 9500 9500 9480 160
326 20250429 132800 954314800 9500 9500 9500 9500 312
327 20250429 132700 951350800 9490 9500 9500 9490 75
328 20250429 132600 950638920 9500 9500 9500 9500 54
329 20250429 132500 950125920 9510 9510 9510 9510 0
330 20250429 132400 950125920 9510 9510 9510 9510 6
331 20250429 132300 950068860 9500 9470 9500 9470 432
332 20250429 132200 945966360 9500 9500 9500 9500 12
333 20250429 132100 945852360 9500 9500 9500 9500 0
334 20250429 132000 945852360 9500 9500 9500 9500 1
335 20250429 131900 945842860 9490 9480 9490 9470 314
336 20250429 131800 942865780 9500 9490 9500 9480 577
337 20250429 131700 937394080 9500 9480 9500 9480 195
338 20250429 131600 935545220 9500 9500 9500 9500 0
339 20250429 131500 935545220 9500 9470 9500 9470 2
340 20250429 131400 935526250 9500 9500 9500 9500 0
341 20250429 131300 935526250 9500 9470 9500 9460 1523
342 20250429 131200 921102720 9480 9510 9510 9480 226
343 20250429 131100 918959600 9510 9490 9510 9490 381
344 20250429 131000 915343750 9500 9500 9500 9500 3
345 20250429 130900 915315250 9510 9500 9510 9500 63
346 20250429 130800 914716740 9510 9500 9510 9500 217
347 20250429 130700 912655120 9510 9510 9510 9510 0
348 20250429 130600 912655120 9510 9500 9510 9500 106
349 20250429 130500 911648060 9510 9510 9510 9510 0
350 20250429 130400 911648060 9510 9500 9510 9500 202
351 20250429 130300 909729050 9520 9520 9520 9520 0
352 20250429 130200 909729050 9520 9520 9520 9520 0
353 20250429 130100 909729050 9520 9510 9520 9500 249
354 20250429 130000 907363470 9510 9520 9520 9510 6
355 20250429 125900 907306360 9510 9510 9510 9510 0
356 20250429 125800 907306360 9510 9510 9510 9510 50
357 20250429 125700 906830860 9520 9520 9520 9520 3
358 20250429 125600 906802300 9530 9500 9530 9500 403
359 20250429 125500 902973440 9510 9510 9510 9510 0
360 20250429 125400 902973440 9510 9520 9520 9510 72
361 20250429 125300 902288620 9520 9520 9520 9520 0
362 20250429 125200 902288620 9520 9520 9520 9520 1
363 20250429 125100 902279100 9530 9530 9530 9530 20
364 20250429 125000 902088500 9530 9530 9530 9530 1
365 20250429 124900 902078970 9520 9520 9520 9520 9
366 20250429 124800 901993290 9530 9530 9530 9530 0
367 20250429 124700 901993290 9530 9530 9530 9530 0
368 20250429 124600 901993290 9530 9520 9530 9520 2
369 20250429 124500 901974240 9530 9530 9530 9530 24
370 20250429 124400 901745520 9530 9530 9530 9530 0
371 20250429 124300 901745520 9530 9530 9530 9530 319
372 20250429 124200 898705450 9530 9530 9530 9530 12
373 20250429 124100 898591090 9530 9510 9530 9500 554
374 20250429 124000 893327620 9530 9530 9530 9530 0
375 20250429 123900 893327620 9530 9510 9530 9510 513
376 20250429 123800 888448730 9530 9530 9530 9510 205
377 20250429 123700 886497080 9530 9530 9530 9510 954
378 20250429 123600 877424320 9530 9530 9530 9530 9
379 20250429 123500 877338550 9520 9520 9520 9520 61
380 20250429 123400 876757830 9520 9520 9520 9520 0
381 20250429 123300 876757830 9520 9525 9525 9520 2
382 20250429 123200 876738785 9530 9530 9530 9530 0
383 20250429 123100 876738785 9530 9530 9530 9530 0
384 20250429 123000 876738785 9530 9530 9530 9530 1
385 20250429 122900 876729255 9540 9540 9540 9540 14
386 20250429 122800 876595695 9540 9540 9540 9540 0
387 20250429 122700 876595695 9540 9520 9540 9510 172
388 20250429 122600 874957185 9540 9540 9540 9540 0
389 20250429 122500 874957185 9540 9540 9540 9540 0
390 20250429 122400 874957185 9540 9530 9540 9530 503
391 20250429 122300 870163515 9540 9540 9540 9540 18
392 20250429 122200 869991795 9540 9540 9540 9540 0
393 20250429 122100 869991795 9540 9550 9550 9540 86
394 20250429 122000 869170505 9550 9550 9550 9550 0
395 20250429 121900 869170505 9550 9550 9550 9550 1
396 20250429 121800 869160955 9540 9540 9540 9540 2
397 20250429 121700 869141875 9530 9530 9530 9530 200
398 20250429 121600 867235875 9530 9530 9530 9530 10
399 20250429 121500 867140575 9530 9530 9530 9530 0
400 20250429 121400 867140575 9530 9530 9530 9530 0
401 20250429 121300 867140575 9530 9530 9530 9530 38
402 20250429 121200 866778435 9530 9530 9530 9530 0
403 20250429 121100 866778435 9530 9530 9530 9530 0
404 20250429 121000 866778435 9530 9530 9530 9530 0
405 20250429 120900 866778435 9530 9530 9530 9530 0
406 20250429 120800 866778435 9530 9530 9530 9520 78
407 20250429 120700 866035195 9550 9540 9550 9540 102
408 20250429 120600 865061675 9540 9540 9540 9540 106
409 20250429 120500 864050435 9540 9520 9540 9510 1153
410 20250429 120400 853082475 9520 9520 9520 9520 1
411 20250429 120300 853072955 9530 9540 9540 9510 159
412 20250429 120200 851557065 9540 9540 9540 9540 8
413 20250429 120100 851480745 9540 9540 9540 9540 2
414 20250429 120000 851461665 9520 9520 9520 9520 2
415 20250429 115900 851442625 9550 9550 9550 9550 209
416 20250429 115800 849446675 9560 9510 9560 9510 896
417 20250429 115700 840898515 9490 9490 9490 9490 0
418 20250429 115600 840898515 9490 9480 9490 9480 11
419 20250429 115500 840794225 9520 9490 9520 9480 1039
420 20250429 115400 830937345 9490 9490 9490 9490 3
421 20250429 115300 830908875 9490 9510 9520 9490 591
422 20250429 115200 825290055 9510 9510 9510 9510 1
423 20250429 115100 825280545 9500 9500 9500 9500 1
424 20250429 115000 825271045 9500 9500 9500 9500 1
425 20250429 114900 825261545 9500 9490 9530 9490 29
426 20250429 114800 824985905 9530 9490 9530 9490 190
427 20250429 114700 823182245 9490 9490 9530 9490 49
428 20250429 114600 822715355 9490 9530 9530 9490 35
429 20250429 114500 822383165 9520 9540 9540 9520 38
430 20250429 114400 822021375 9530 9520 9530 9520 844
431 20250429 114300 813981605 9480 9490 9490 9480 21
432 20250429 114200 813782325 9490 9510 9510 9470 1000
433 20250429 114100 804296885 9510 9520 9520 9510 622
434 20250429 114000 798381215 9530 9530 9530 9510 307
435 20250429 113900 795458545 9520 9520 9520 9520 19
436 20250429 113800 795277665 9530 9530 9530 9510 18
437 20250429 113700 795106165 9520 9530 9530 9520 2
438 20250429 113600 795087115 9520 9510 9520 9500 523
439 20250429 113500 790113495 9520 9490 9520 9490 2
440 20250429 113400 790094485 9500 9510 9510 9500 602
441 20250429 113300 784373825 9510 9520 9520 9510 188
442 20250429 113200 782584565 9520 9520 9530 9520 49
443 20250429 113100 782118065 9530 9530 9530 9530 216
444 20250429 113000 780059585 9550 9530 9550 9530 353
445 20250429 112900 776691815 9530 9530 9530 9530 14
446 20250429 112800 776558395 9530 9530 9530 9530 55
447 20250429 112700 776034245 9560 9530 9560 9530 1379
448 20250429 112600 762875855 9530 9530 9530 9530 3
449 20250429 112500 762847265 9530 9530 9530 9530 13
450 20250429 112400 762723375 9540 9520 9540 9520 1399
451 20250429 112300 749403895 9500 9500 9500 9500 9
452 20250429 112200 749318395 9500 9500 9500 9500 0
453 20250429 112100 749318395 9500 9500 9500 9500 101
454 20250429 112000 748358895 9500 9500 9500 9500 10
455 20250429 111900 748263895 9510 9500 9510 9500 495
456 20250429 111800 743558575 9520 9520 9520 9500 517
457 20250429 111700 738646735 9500 9500 9500 9500 1
458 20250429 111600 738637235 9520 9500 9520 9500 54
459 20250429 111500 738123925 9510 9510 9510 9510 32
460 20250429 111400 737819605 9510 9510 9510 9510 32
461 20250429 111300 737515285 9510 9520 9520 9510 165
462 20250429 111200 735945995 9540 9480 9540 9480 5026
463 20250429 111100 688153235 9480 9480 9490 9480 17
464 20250429 111000 687992065 9470 9470 9480 9470 210
465 20250429 110900 686002305 9470 9470 9470 9460 888
466 20250429 110800 677593665 9460 9470 9470 9460 12
467 20250429 110700 677480035 9460 9470 9470 9460 102
468 20250429 110600 676514105 9470 9460 9470 9460 11
469 20250429 110500 676409965 9460 9460 9460 9460 24
470 20250429 110400 676182925 9460 9460 9460 9460 565
471 20250429 110300 670838025 9460 9460 9460 9450 244
472 20250429 110200 668529795 9460 9460 9460 9460 133
473 20250429 110100 667271615 9460 9450 9460 9450 91
474 20250429 110000 666410765 9450 9460 9460 9450 6
475 20250429 105900 666354015 9460 9450 9460 9450 234
476 20250429 105800 664140385 9450 9450 9460 9450 1287
477 20250429 105700 651977705 9450 9450 9450 9450 0
478 20250429 105600 651977705 9450 9450 9450 9450 41
479 20250429 105500 651590255 9450 9450 9460 9450 526
480 20250429 105400 646619135 9460 9460 9460 9460 171
481 20250429 105300 645001475 9490 9490 9490 9490 25
482 20250429 105200 644764225 9460 9460 9460 9460 0
483 20250429 105100 644764225 9460 9470 9500 9460 704
484 20250429 105000 638082275 9460 9450 9460 9450 10
485 20250429 104900 637987725 9450 9450 9470 9450 432
486 20250429 104800 633902315 9470 9470 9480 9450 1019
487 20250429 104700 624261405 9470 9470 9470 9470 2
488 20250429 104600 624242465 9470 9470 9470 9470 1
489 20250429 104500 624232995 9480 9480 9480 9480 63
490 20250429 104400 623635755 9470 9470 9470 9470 1
491 20250429 104300 623626285 9470 9470 9470 9470 102
492 20250429 104200 622660345 9480 9480 9480 9480 1
493 20250429 104100 622650865 9470 9470 9470 9470 0
494 20250429 104000 622650865 9470 9460 9480 9460 24
495 20250429 103900 622423475 9460 9460 9470 9460 109
496 20250429 103800 621392325 9480 9460 9480 9460 16
497 20250429 103700 621240725 9480 9480 9480 9460 1707
498 20250429 103600 605082055 9490 9500 9500 9490 633
499 20250429 103500 599074585 9510 9510 9510 9510 1
500 20250429 103400 599065075 9490 9500 9510 9490 409
501 20250429 103300 595182335 9510 9500 9510 9490 64
502 20250429 103200 594574265 9510 9510 9510 9510 1
503 20250429 103100 594564755 9500 9500 9500 9500 0
504 20250429 103000 594564755 9500 9500 9500 9500 1462
505 20250429 102900 580675755 9500 9500 9510 9500 516
506 20250429 102800 575772045 9510 9510 9510 9510 144
507 20250429 102700 574402605 9510 9500 9510 9500 509
508 20250429 102600 569565025 9500 9480 9500 9470 2880
509 20250429 102500 542220215 9480 9480 9480 9470 103
510 20250429 102400 541244775 9480 9470 9480 9470 74
511 20250429 102300 540543965 9480 9480 9480 9470 751
512 20250429 102200 533429695 9490 9490 9500 9490 38
513 20250429 102100 533068925 9490 9500 9500 9490 16
514 20250429 102000 532916935 9500 9500 9500 9500 1
515 20250429 101900 532907435 9490 9470 9500 9470 190
516 20250429 101800 531103165 9470 9510 9510 9470 79
517 20250429 101700 530352705 9500 9520 9520 9480 2095
518 20250429 101600 510443465 9520 9515 9520 9515 6
519 20250429 101500 510386365 9510 9540 9540 9510 897
520 20250429 101400 501840755 9530 9530 9530 9530 0
521 20250429 101300 501840755 9530 9530 9530 9530 2
522 20250429 101200 501821695 9540 9540 9540 9530 226
523 20250429 101100 499667115 9530 9540 9540 9530 63
524 20250429 101000 499066125 9540 9530 9540 9530 251
525 20250429 100900 496673585 9540 9540 9550 9540 76
526 20250429 100800 495948525 9540 9520 9540 9520 422
527 20250429 100700 491927525 9520 9520 9520 9510 710
528 20250429 100600 485169565 9540 9510 9540 9510 1340
529 20250429 100500 472418525 9500 9510 9530 9500 268
530 20250429 100400 469869865 9500 9510 9510 9500 121
531 20250429 100300 468720165 9510 9500 9510 9500 66
532 20250429 100200 468092515 9500 9510 9520 9490 560
533 20250429 100100 462770195 9510 9500 9510 9490 1104
534 20250429 100000 452282335 9520 9500 9520 9490 193
535 20250429 095900 450448375 9500 9500 9520 9500 44
536 20250429 095800 450030095 9510 9500 9510 9500 64
537 20250429 095700 449422085 9500 9500 9520 9500 47
538 20250429 095600 448975565 9500 9470 9500 9460 1021
539 20250429 095500 439308705 9490 9490 9490 9470 135
540 20250429 095400 438028715 9490 9500 9500 9490 141
541 20250429 095300 436690145 9500 9490 9500 9490 511
542 20250429 095200 431839355 9500 9490 9500 9490 2
543 20250429 095100 431820365 9500 9500 9500 9490 503
544 20250429 095000 427041945 9490 9490 9490 9480 506
545 20250429 094900 422240075 9500 9480 9520 9480 120
546 20250429 094800 421099945 9480 9490 9510 9480 327
547 20250429 094700 417993665 9500 9510 9510 9490 170
548 20250429 094600 416377795 9500 9510 9510 9500 17
549 20250429 094500 416216135 9510 9500 9510 9500 63
550 20250429 094400 415617625 9500 9500 9520 9490 271
551 20250429 094300 413040955 9490 9470 9500 9470 132
552 20250429 094200 411788505 9480 9480 9480 9480 10
553 20250429 094100 411693705 9480 9480 9490 9480 87
554 20250429 094000 410868895 9470 9480 9480 9470 188
555 20250429 093900 409087455 9480 9470 9480 9470 153
556 20250429 093800 407637535 9470 9470 9470 9470 6
557 20250429 093700 407580715 9480 9480 9490 9440 631
558 20250429 093600 401617815 9490 9520 9520 9490 240
559 20250429 093500 399339915 9530 9490 9530 9490 4
560 20250429 093400 399301915 9530 9540 9540 9450 1071
561 20250429 093300 389150525 9540 9540 9560 9540 5
562 20250429 093200 389102785 9540 9500 9560 9500 114
563 20250429 093100 388017225 9520 9500 9540 9490 350
564 20250429 093000 384685145 9500 9490 9500 9490 533
565 20250429 092900 379621955 9490 9500 9500 9480 144
566 20250429 092800 378255185 9500 9520 9520 9490 298
567 20250429 092700 375422985 9540 9500 9560 9500 210
568 20250429 092600 373417815 9560 9500 9560 9450 568
569 20250429 092500 368035915 9500 9470 9500 9460 338
570 20250429 092400 364831365 9460 9460 9470 9460 255
571 20250429 092300 362417425 9500 9500 9500 9500 27
572 20250429 092200 362160925 9500 9500 9500 9500 546
573 20250429 092100 356973925 9490 9450 9490 9440 1983
574 20250429 092000 338234785 9440 9440 9450 9430 549
575 20250429 091900 333056045 9450 9430 9450 9420 960
576 20250429 091800 324007245 9430 9460 9480 9430 2760
577 20250429 091700 297917655 9450 9470 9480 9450 6964
578 20250429 091600 232095015 9470 9480 9500 9460 796
579 20250429 091500 224553405 9470 9480 9480 9460 442
580 20250429 091400 220366635 9490 9500 9510 9490 2732
581 20250429 091300 194416775 9500 9500 9510 9500 135
582 20250429 091200 193134265 9500 9520 9520 9500 3347
583 20250429 091100 161297395 9520 9530 9530 9520 1019
584 20250429 091000 151586435 9530 9560 9560 9530 1629
585 20250429 090900 136035395 9560 9580 9580 9550 1278
586 20250429 090800 123817615 9550 9580 9590 9550 2373
587 20250429 090700 101102675 9570 9560 9590 9560 942
588 20250429 090600 92089845 9560 9570 9590 9560 973
589 20250429 090500 82777985 9570 9570 9590 9570 965
590 20250429 090400 73532425 9570 9585 9620 9570 1633
591 20250429 090300 57837390 9610 9550 9610 9550 930
592 20250429 090200 48934670 9570 9580 9580 9540 270
593 20250429 090100 46353130 9630 9570 9630 9570 1006
594 20250429 090000 36669810 9590 9540 9590 9540 3842