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

596
025900/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185400,1396143485,8820,8820,8820,8820,966
20250429,185300,1396143485,8820,8820,8820,8820,0
20250429,185200,1396143485,8820,8820,8820,8820,0
20250429,185100,1396143485,8820,8820,8820,8820,0
20250429,185000,1396143485,8820,8820,8820,8820,0
20250429,184900,1396143485,8820,8820,8820,8820,0
20250429,184800,1396143485,8820,8820,8820,8820,0
20250429,184700,1396143485,8820,8820,8820,8820,0
20250429,184600,1396143485,8820,8820,8820,8820,0
20250429,184500,1396143485,8820,8820,8820,8820,0
20250429,184400,1396143485,8820,8820,8820,8820,0
20250429,184300,1396143485,8820,8820,8820,8820,0
20250429,184200,1396143485,8820,8820,8820,8820,0
20250429,184100,1396143485,8820,8820,8820,8820,0
20250429,184000,1396143485,8820,8820,8820,8820,0
20250429,183900,1396143485,8820,8820,8820,8820,0
20250429,183800,1396143485,8820,8820,8820,8820,0
20250429,183700,1396143485,8820,8820,8820,8820,0
20250429,183600,1396143485,8820,8820,8820,8820,0
20250429,183500,1396143485,8820,8820,8820,8820,0
20250429,183400,1396143485,8820,8820,8820,8820,0
20250429,183300,1396143485,8820,8820,8820,8820,0
20250429,183200,1396143485,8820,8820,8820,8820,0
20250429,183100,1396143485,8820,8820,8820,8820,0
20250429,183000,1396143485,8820,8820,8820,8820,0
20250429,182900,1396143485,8820,8820,8820,8820,0
20250429,182800,1396143485,8820,8820,8820,8820,0
20250429,182700,1396143485,8820,8820,8820,8820,0
20250429,182600,1396143485,8820,8820,8820,8820,0
20250429,182500,1396143485,8820,8820,8820,8820,0
20250429,182400,1396143485,8820,8820,8820,8820,966
20250429,182300,1396143485,8820,8820,8820,8820,0
20250429,182200,1396143485,8820,8820,8820,8820,0
20250429,182100,1396143485,8820,8820,8820,8820,0
20250429,182000,1396143485,8820,8820,8820,8820,0
20250429,181900,1396143485,8820,8820,8820,8820,0
20250429,181800,1396143485,8820,8820,8820,8820,0
20250429,181700,1396143485,8820,8820,8820,8820,0
20250429,181600,1396143485,8820,8820,8820,8820,0
20250429,181500,1396143485,8820,8820,8820,8820,0
20250429,181400,1396143485,8820,8820,8820,8820,0
20250429,181300,1396143485,8820,8820,8820,8820,0
20250429,181200,1396143485,8820,8820,8820,8820,0
20250429,181100,1396143485,8820,8820,8820,8820,0
20250429,181000,1396143485,8820,8820,8820,8820,0
20250429,180900,1396143485,8820,8820,8820,8820,0
20250429,180800,1396143485,8820,8820,8820,8820,0
20250429,180700,1396143485,8820,8820,8820,8820,0
20250429,180600,1396143485,8820,8820,8820,8820,0
20250429,180500,1396143485,8820,8820,8820,8820,0
20250429,180400,1396143485,8820,8820,8820,8820,0
20250429,180300,1396143485,8820,8820,8820,8820,0
20250429,180200,1396143485,8820,8820,8820,8820,0
20250429,180100,1396143485,8820,8820,8820,8820,0
20250429,180000,1396143485,8820,8820,8820,8820,0
20250429,175900,1396143485,8820,8820,8820,8820,0
20250429,175800,1396143485,8820,8820,8820,8820,0
20250429,175700,1396143485,8820,8820,8820,8820,0
20250429,175600,1396143485,8820,8820,8820,8820,0
20250429,175500,1396143485,8820,8820,8820,8820,0
20250429,175400,1396143485,8820,8820,8820,8820,966
20250429,175300,1396143485,8820,8820,8820,8820,0
20250429,175200,1396143485,8820,8820,8820,8820,0
20250429,175100,1396143485,8820,8820,8820,8820,0
20250429,175000,1396143485,8820,8820,8820,8820,0
20250429,174900,1396143485,8820,8820,8820,8820,0
20250429,174800,1396143485,8820,8820,8820,8820,0
20250429,174700,1396143485,8820,8820,8820,8820,0
20250429,174600,1396143485,8820,8820,8820,8820,0
20250429,174500,1396143485,8820,8820,8820,8820,0
20250429,174400,1396143485,8820,8820,8820,8820,0
20250429,174300,1396143485,8820,8820,8820,8820,0
20250429,174200,1396143485,8820,8820,8820,8820,0
20250429,174100,1396143485,8820,8820,8820,8820,0
20250429,174000,1396143485,8820,8820,8820,8820,0
20250429,173900,1396143485,8820,8820,8820,8820,0
20250429,173800,1396143485,8820,8820,8820,8820,0
20250429,173700,1396143485,8820,8820,8820,8820,0
20250429,173600,1396143485,8820,8820,8820,8820,0
20250429,173500,1396143485,8820,8820,8820,8820,0
20250429,173400,1396143485,8820,8820,8820,8820,0
20250429,173300,1396143485,8820,8820,8820,8820,0
20250429,173200,1396143485,8820,8820,8820,8820,0
20250429,173100,1396143485,8820,8820,8820,8820,0
20250429,173000,1396143485,8820,8820,8820,8820,0
20250429,172900,1396143485,8820,8820,8820,8820,0
20250429,172800,1396143485,8820,8820,8820,8820,0
20250429,172700,1396143485,8820,8820,8820,8820,0
20250429,172600,1396143485,8820,8820,8820,8820,0
20250429,172500,1396143485,8820,8820,8820,8820,0
20250429,172400,1396143485,8820,8820,8820,8820,966
20250429,172300,1396143485,8820,8820,8820,8820,0
20250429,172200,1396143485,8820,8820,8820,8820,0
20250429,172100,1396143485,8820,8820,8820,8820,0
20250429,172000,1396143485,8820,8820,8820,8820,0
20250429,171900,1396143485,8820,8820,8820,8820,0
20250429,171800,1396143485,8820,8820,8820,8820,0
20250429,171700,1396143485,8820,8820,8820,8820,0
20250429,171600,1396143485,8820,8820,8820,8820,0
20250429,171500,1396143485,8820,8820,8820,8820,0
20250429,171400,1396143485,8820,8820,8820,8820,0
20250429,171300,1396143485,8820,8820,8820,8820,0
20250429,171200,1396143485,8820,8820,8820,8820,0
20250429,171100,1396143485,8820,8820,8820,8820,0
20250429,171000,1396143485,8820,8820,8820,8820,0
20250429,170900,1396143485,8820,8820,8820,8820,0
20250429,170800,1396143485,8820,8820,8820,8820,0
20250429,170700,1396143485,8820,8820,8820,8820,0
20250429,170600,1396143485,8820,8820,8820,8820,0
20250429,170500,1396143485,8820,8820,8820,8820,0
20250429,170400,1396143485,8820,8820,8820,8820,0
20250429,170300,1396143485,8820,8820,8820,8820,0
20250429,170200,1396143485,8820,8820,8820,8820,0
20250429,170100,1396143485,8820,8820,8820,8820,0
20250429,170000,1396143485,8820,8820,8820,8820,0
20250429,165900,1396143485,8820,8820,8820,8820,0
20250429,165800,1396143485,8820,8820,8820,8820,0
20250429,165700,1396143485,8820,8820,8820,8820,0
20250429,165600,1396143485,8820,8820,8820,8820,0
20250429,165500,1396143485,8820,8820,8820,8820,0
20250429,165400,1396143485,8820,8820,8820,8820,966
20250429,165300,1396143485,8820,8820,8820,8820,0
20250429,165200,1396143485,8820,8820,8820,8820,0
20250429,165100,1396143485,8820,8820,8820,8820,0
20250429,165000,1396143485,8820,8820,8820,8820,0
20250429,164900,1396143485,8820,8820,8820,8820,0
20250429,164800,1396143485,8820,8820,8820,8820,0
20250429,164700,1396143485,8820,8820,8820,8820,0
20250429,164600,1396143485,8820,8820,8820,8820,0
20250429,164500,1396143485,8820,8820,8820,8820,0
20250429,164400,1396143485,8820,8820,8820,8820,0
20250429,164300,1396143485,8820,8820,8820,8820,0
20250429,164200,1396143485,8820,8820,8820,8820,0
20250429,164100,1396143485,8820,8820,8820,8820,0
20250429,164000,1396143485,8820,8820,8820,8820,0
20250429,163900,1396143485,8820,8820,8820,8820,0
20250429,163800,1396143485,8820,8820,8820,8820,0
20250429,163700,1396143485,8820,8820,8820,8820,0
20250429,163600,1396143485,8820,8820,8820,8820,0
20250429,163500,1396143485,8820,8820,8820,8820,0
20250429,163400,1396143485,8820,8820,8820,8820,0
20250429,163300,1396143485,8820,8820,8820,8820,0
20250429,163200,1396143485,8820,8820,8820,8820,0
20250429,163100,1396143485,8820,8820,8820,8820,0
20250429,163000,1396143485,8820,8820,8820,8820,0
20250429,162900,1396143485,8820,8820,8820,8820,0
20250429,162800,1396143485,8820,8820,8820,8820,0
20250429,162700,1396143485,8820,8820,8820,8820,0
20250429,162600,1396143485,8820,8820,8820,8820,0
20250429,162500,1396143485,8820,8820,8820,8820,0
20250429,162400,1396143485,8820,8820,8820,8820,966
20250429,162300,1396143485,8820,8820,8820,8820,0
20250429,162200,1396143485,8820,8820,8820,8820,0
20250429,162100,1396143485,8820,8820,8820,8820,0
20250429,162000,1396143485,8820,8820,8820,8820,0
20250429,161900,1396143485,8820,8820,8820,8820,0
20250429,161800,1396143485,8820,8820,8820,8820,0
20250429,161700,1396143485,8820,8820,8820,8820,0
20250429,161600,1396143485,8820,8820,8820,8820,0
20250429,161500,1396143485,8820,8820,8820,8820,0
20250429,161400,1396143485,8820,8820,8820,8820,0
20250429,161300,1396143485,8820,8820,8820,8820,0
20250429,161200,1396143485,8820,8820,8820,8820,0
20250429,161100,1396143485,8820,8820,8820,8820,0
20250429,161000,1396143485,8820,8820,8820,8820,0
20250429,160900,1396143485,8820,8820,8820,8820,0
20250429,160800,1396143485,8820,8820,8820,8820,0
20250429,160700,1396143485,8820,8820,8820,8820,0
20250429,160600,1396143485,8820,8820,8820,8820,0
20250429,160500,1396143485,8820,8820,8820,8820,0
20250429,160400,1396143485,8820,8820,8820,8820,0
20250429,160300,1396143485,8820,8820,8820,8820,0
20250429,160200,1396143485,8820,8820,8820,8820,0
20250429,160100,1396143485,8820,8820,8820,8820,0
20250429,160000,1396143485,8820,8820,8820,8820,0
20250429,155900,1396143485,8820,8820,8820,8820,0
20250429,155800,1396143485,8820,8820,8820,8820,0
20250429,155700,1396143485,8820,8820,8820,8820,0
20250429,155600,1396143485,8820,8820,8820,8820,0
20250429,155500,1396143485,8820,8820,8820,8820,0
20250429,155400,1396143485,8820,8820,8820,8820,966
20250429,155300,1396143485,8820,8820,8820,8820,0
20250429,155200,1396143485,8820,8820,8820,8820,0
20250429,155100,1396143485,8820,8820,8820,8820,0
20250429,155000,1396143485,8820,8820,8820,8820,0
20250429,154900,1396143485,8820,8820,8820,8820,0
20250429,154800,1396143485,8820,8820,8820,8820,0
20250429,154700,1396143485,8820,8820,8820,8820,0
20250429,154600,1396143485,8820,8820,8820,8820,0
20250429,154500,1396143485,8820,8820,8820,8820,0
20250429,154400,1396143485,8820,8820,8820,8820,0
20250429,154300,1396143485,8820,8820,8820,8820,0
20250429,154200,1396143485,8820,8820,8820,8820,0
20250429,154100,1396143485,8820,8820,8820,8820,0
20250429,154000,1396143485,8820,8820,8820,8820,0
20250429,153900,1396143485,8820,8820,8820,8820,0
20250429,153800,1396143485,8820,8820,8820,8820,0
20250429,153700,1396143485,8820,8820,8820,8820,0
20250429,153600,1396143485,8820,8820,8820,8820,0
20250429,153500,1396143485,8820,8820,8820,8820,0
20250429,153400,1396143485,8820,8820,8820,8820,0
20250429,153300,1396143485,8820,8820,8820,8820,0
20250429,153200,1396143485,8820,8820,8820,8820,0
20250429,153100,1396143485,8820,8820,8820,8820,0
20250429,153000,1396143485,8820,8820,8820,8820,966
20250429,152900,1387623365,8820,8820,8820,8820,0
20250429,152800,1387623365,8820,8820,8820,8820,0
20250429,152700,1387623365,8820,8820,8820,8820,0
20250429,152600,1387623365,8820,8820,8820,8820,0
20250429,152500,1387623365,8820,8820,8820,8820,0
20250429,152400,1387623365,8820,8820,8820,8820,0
20250429,152300,1387623365,8820,8820,8820,8820,0
20250429,152200,1387623365,8820,8820,8820,8820,0
20250429,152100,1387623365,8820,8820,8820,8820,0
20250429,152000,1387623365,8820,8820,8820,8820,0
20250429,151900,1387623365,8820,8830,8830,8820,743
20250429,151800,1381067185,8830,8820,8830,8820,157
20250429,151700,1379681965,8820,8820,8820,8820,360
20250429,151600,1376506765,8820,8830,8830,8820,479
20250429,151500,1372280195,8820,8830,8830,8820,250
20250429,151400,1370074195,8830,8830,8830,8830,55
20250429,151300,1369588545,8840,8830,8840,8830,304
20250429,151200,1366904215,8810,8810,8810,8810,0
20250429,151100,1366904215,8810,8810,8810,8810,122
20250429,151000,1365829395,8810,8810,8810,8810,10
20250429,150900,1365741295,8810,8830,8830,8810,312
20250429,150800,1362989855,8830,8830,8830,8830,207
20250429,150700,1361162045,8830,8830,8850,8830,998
20250429,150600,1352349625,8840,8840,8840,8840,63
20250429,150500,1351792705,8840,8840,8840,8840,740
20250429,150400,1345251105,8830,8830,8830,8830,591
20250429,150300,1340032575,8830,8830,8830,8830,40
20250429,150200,1339679375,8820,8820,8820,8820,32
20250429,150100,1339397135,8810,8810,8810,8810,73
20250429,150000,1338754005,8820,8820,8820,8820,0
20250429,145900,1338754005,8820,8820,8820,8820,67
20250429,145800,1338163065,8820,8820,8820,8820,0
20250429,145700,1338163065,8820,8810,8820,8810,22
20250429,145600,1337969235,8790,8820,8820,8760,4052
20250429,145500,1302351415,8820,8820,8820,8820,118
20250429,145400,1301310655,8830,8830,8830,8830,9
20250429,145300,1301231185,8830,8840,8840,8830,24
20250429,145200,1301019245,8830,8830,8830,8830,0
20250429,145100,1301019245,8830,8830,8830,8830,575
20250429,145000,1295941995,8830,8830,8840,8830,258
20250429,144900,1293663755,8840,8820,8840,8820,210
20250429,144800,1291809435,8820,8830,8830,8820,76
20250429,144700,1291138865,8830,8830,8830,8830,42
20250429,144600,1290768005,8850,8850,8850,8850,0
20250429,144500,1290768005,8850,8850,8850,8850,12
20250429,144400,1290661805,8820,8820,8820,8820,233
20250429,144300,1288606745,8860,8840,8860,8820,352
20250429,144200,1285497195,8850,8850,8850,8850,162
20250429,144100,1284063495,8860,8860,8860,8860,0
20250429,144000,1284063495,8860,8860,8860,8860,76
20250429,143900,1283390135,8860,8860,8860,8860,0
20250429,143800,1283390135,8860,8870,8870,8860,79
20250429,143700,1282690185,8870,8870,8870,8870,0
20250429,143600,1282690185,8870,8870,8870,8870,0
20250429,143500,1282690185,8870,8860,8870,8860,2
20250429,143400,1282672455,8860,8870,8870,8860,55
20250429,143300,1282185105,8870,8850,8900,8850,2452
20250429,143200,1260439225,8820,8820,8820,8820,111
20250429,143100,1259460205,8840,8840,8840,8840,24
20250429,143000,1259248045,8830,8830,8830,8830,0
20250429,142900,1259248045,8830,8820,8830,8800,410
20250429,142800,1255633505,8820,8820,8820,8820,0
20250429,142700,1255633505,8820,8820,8830,8760,5042
20250429,142600,1211300875,8850,8820,8850,8820,497
20250429,142500,1206916905,8800,8830,8840,8800,3488
20250429,142400,1176157735,8820,8850,8850,8820,1011
20250429,142300,1167228565,8860,8860,8860,8860,0
20250429,142200,1167228565,8860,8850,8860,8850,9
20250429,142100,1167148865,8850,8850,8850,8850,38
20250429,142000,1166812565,8850,8850,8850,8850,267
20250429,141900,1164449615,8850,8850,8850,8850,0
20250429,141800,1164449615,8850,8850,8850,8850,0
20250429,141700,1164449615,8850,8850,8850,8850,0
20250429,141600,1164449615,8850,8850,8850,8850,70
20250429,141500,1163830115,8840,8840,8840,8840,40
20250429,141400,1163476515,8850,8850,8850,8850,100
20250429,141300,1162591515,8860,8850,8860,8850,1479
20250429,141200,1149502325,8840,8840,8840,8840,161
20250429,141100,1148079085,8830,8830,8830,8830,140
20250429,141000,1146842885,8820,8830,8830,8820,426
20250429,140900,1143084665,8830,8830,8830,8830,50
20250429,140800,1142643165,8830,8830,8830,8830,10
20250429,140700,1142554865,8840,8840,8840,8840,0
20250429,140600,1142554865,8840,8840,8840,8840,5
20250429,140500,1142510665,8830,8830,8830,8830,115
20250429,140400,1141495215,8830,8830,8830,8830,39
20250429,140300,1141150845,8830,8830,8830,8830,78
20250429,140200,1140462105,8840,8830,8840,8830,160
20250429,140100,1139049265,8830,8830,8830,8830,0
20250429,140000,1139049265,8830,8830,8830,8830,0
20250429,135900,1139049265,8830,8830,8830,8830,15
20250429,135800,1138916815,8830,8830,8830,8830,92
20250429,135700,1138104455,8840,8840,8840,8840,198
20250429,135600,1136354135,8840,8840,8840,8840,47
20250429,135500,1135938655,8830,8830,8830,8830,44
20250429,135400,1135550135,8830,8830,8830,8830,233
20250429,135300,1133492745,8830,8830,8830,8830,20
20250429,135200,1133316145,8820,8820,8820,8820,62
20250429,135100,1132769305,8820,8820,8820,8820,4
20250429,135000,1132734025,8830,8830,8830,8830,1
20250429,134900,1132725195,8830,8830,8830,8830,88
20250429,134800,1131948155,8840,8840,8840,8840,0
20250429,134700,1131948155,8840,8840,8840,8840,41
20250429,134600,1131585715,8840,8840,8840,8840,0
20250429,134500,1131585715,8840,8840,8840,8840,10
20250429,134400,1131497315,8840,8840,8840,8840,0
20250429,134300,1131497315,8840,8840,8840,8840,10
20250429,134200,1131408915,8840,8830,8840,8830,371
20250429,134100,1128130625,8840,8840,8840,8840,0
20250429,134000,1128130625,8840,8840,8840,8840,0
20250429,133900,1128130625,8840,8840,8840,8840,0
20250429,133800,1128130625,8840,8840,8840,8840,0
20250429,133700,1128130625,8840,8840,8840,8840,53
20250429,133600,1127662105,8830,8840,8840,8830,57
20250429,133500,1127158295,8830,8830,8830,8830,16
20250429,133400,1127017015,8830,8830,8830,8830,0
20250429,133300,1127017015,8830,8830,8830,8830,0
20250429,133200,1127017015,8830,8830,8830,8830,0
20250429,133100,1127017015,8830,8830,8830,8830,300
20250429,133000,1124368015,8830,8830,8830,8830,405
20250429,132900,1120791865,8850,8850,8850,8850,10
20250429,132800,1120703365,8850,8850,8850,8850,5
20250429,132700,1120659115,8860,8850,8860,8850,305
20250429,132600,1117959615,8850,8850,8850,8850,4
20250429,132500,1117924215,8850,8850,8850,8850,23
20250429,132400,1117720665,8840,8840,8840,8840,0
20250429,132300,1117720665,8840,8840,8840,8840,0
20250429,132200,1117720665,8840,8830,8850,8830,422
20250429,132100,1113993205,8820,8820,8820,8820,5
20250429,132000,1113949105,8820,8820,8820,8820,6
20250429,131900,1113896185,8820,8820,8820,8810,910
20250429,131800,1105878185,8820,8820,8820,8820,24
20250429,131700,1105666505,8820,8820,8820,8820,0
20250429,131600,1105666505,8820,8820,8820,8820,0
20250429,131500,1105666505,8820,8820,8820,8820,0
20250429,131400,1105666505,8820,8820,8820,8820,0
20250429,131300,1105666505,8820,8820,8820,8820,0
20250429,131200,1105666505,8820,8820,8820,8820,0
20250429,131100,1105666505,8820,8820,8820,8820,386
20250429,131000,1102261985,8830,8820,8830,8820,341
20250429,130900,1099254355,8820,8820,8820,8820,1
20250429,130800,1099245535,8830,8830,8830,8830,0
20250429,130700,1099245535,8830,8830,8830,8830,53
20250429,130600,1098777545,8820,8820,8820,8820,0
20250429,130500,1098777545,8820,8820,8820,8820,0
20250429,130400,1098777545,8820,8820,8820,8820,64
20250429,130300,1098213065,8810,8810,8810,8810,0
20250429,130200,1098213065,8810,8810,8810,8810,0
20250429,130100,1098213065,8810,8810,8810,8810,0
20250429,130000,1098213065,8810,8810,8810,8810,59
20250429,125900,1097693275,8810,8810,8810,8810,217
20250429,125800,1095781505,8790,8800,8800,8790,562
20250429,125700,1090836705,8810,8820,8820,8800,190
20250429,125600,1089164055,8820,8810,8820,8810,11
20250429,125500,1089067085,8810,8810,8810,8810,383
20250429,125400,1085692855,8810,8810,8820,8810,908
20250429,125300,1077693075,8820,8815,8820,8810,611
20250429,125200,1072308675,8810,8810,8810,8810,60
20250429,125100,1071780075,8810,8810,8810,8810,0
20250429,125000,1071780075,8810,8810,8810,8810,0
20250429,124900,1071780075,8810,8820,8820,8810,271
20250429,124800,1069389865,8830,8830,8830,8830,0
20250429,124700,1069389865,8830,8830,8830,8820,853
20250429,124600,1061864775,8830,8830,8830,8830,0
20250429,124500,1061864775,8830,8840,8840,8830,166
20250429,124400,1060398835,8840,8840,8840,8840,122
20250429,124300,1059320355,8840,8840,8840,8840,51
20250429,124200,1058869515,8840,8840,8840,8840,1
20250429,124100,1058860675,8830,8830,8830,8830,461
20250429,124000,1054790045,8830,8830,8830,8830,160
20250429,123900,1053377245,8840,8840,8840,8840,115
20250429,123800,1052360645,8840,8840,8840,8840,0
20250429,123700,1052360645,8840,8840,8840,8840,62
20250429,123600,1051812565,8850,8850,8850,8840,611
20250429,123500,1046405355,8850,8850,8850,8850,0
20250429,123400,1046405355,8850,8850,8850,8850,0
20250429,123300,1046405355,8850,8850,8850,8850,106
20250429,123200,1045467255,8860,8870,8870,8860,270
20250429,123100,1043073085,8850,8850,8850,8850,20
20250429,123000,1042896085,8840,8860,8860,8840,426
20250429,122900,1039126155,8860,8860,8860,8860,983
20250429,122800,1030416775,8870,8870,8870,8870,385
20250429,122700,1027001825,8880,8880,8885,8870,606
20250429,122600,1021622045,8880,8880,8880,8880,0
20250429,122500,1021622045,8880,8880,8880,8880,17
20250429,122400,1021471085,8880,8890,8890,8880,599
20250429,122300,1016150175,8890,8890,8890,8890,8
20250429,122200,1016079055,8890,8900,8900,8890,61
20250429,122100,1015536245,8890,8890,8890,8890,4
20250429,122000,1015500685,8890,8890,8890,8890,0
20250429,121900,1015500685,8890,8890,8890,8890,51
20250429,121800,1015047295,8880,8890,8890,8880,65
20250429,121700,1014469815,8900,8900,8900,8900,5
20250429,121600,1014425315,8900,8890,8900,8890,158
20250429,121500,1013019915,8900,8900,8900,8900,246
20250429,121400,1010830515,8900,8900,8900,8900,132
20250429,121300,1009655715,8900,8900,8900,8900,0
20250429,121200,1009655715,8900,8900,8900,8900,0
20250429,121100,1009655715,8900,8900,8900,8900,0
20250429,121000,1009655715,8900,8900,8900,8900,0
20250429,120900,1009655715,8900,8900,8900,8900,101
20250429,120800,1008756815,8900,8900,8900,8900,22
20250429,120700,1008561015,8900,8900,8900,8900,700
20250429,120600,1002331015,8910,8910,8910,8910,0
20250429,120500,1002331015,8910,8890,8910,8890,497
20250429,120400,997902765,8890,8910,8910,8890,246
20250429,120300,995715265,8920,8920,8920,8920,301
20250429,120200,993030345,8930,8930,8930,8930,0
20250429,120100,993030345,8930,8930,8930,8930,0
20250429,120000,993030345,8930,8930,8930,8930,0
20250429,115900,993030345,8930,8930,8930,8930,610
20250429,115800,987583045,8940,8940,8940,8940,0
20250429,115700,987583045,8940,8940,8940,8940,0
20250429,115600,987583045,8940,8950,8950,8940,603
20250429,115500,982190825,8950,8930,8950,8930,122
20250429,115400,981099095,8940,8940,8940,8940,622
20250429,115300,975538415,8940,8940,8940,8940,128
20250429,115200,974394095,8940,8930,8940,8930,488
20250429,115100,970036015,8930,8930,8930,8930,1
20250429,115000,970027085,8930,8930,8930,8930,6
20250429,114900,969973505,8910,8930,8930,8910,7
20250429,114800,969911015,8930,8930,8930,8930,20
20250429,114700,969732415,8930,8930,8940,8930,197
20250429,114600,967973065,8930,8930,8930,8930,1
20250429,114500,967964135,8940,8940,8940,8940,4
20250429,114400,967928375,8940,8940,8940,8940,3
20250429,114300,967901555,8940,8940,8940,8940,5
20250429,114200,967856855,8940,8940,8940,8940,71
20250429,114100,967222115,8930,8930,8930,8930,60
20250429,114000,966686315,8940,8930,8940,8930,546
20250429,113900,961805545,8930,8930,8930,8930,1
20250429,113800,961796615,8910,8910,8910,8910,100
20250429,113700,960905615,8910,8910,8910,8910,0
20250429,113600,960905615,8910,8910,8920,8900,1436
20250429,113500,948107795,8890,8900,8900,8890,93
20250429,113400,947280685,8910,8910,8910,8910,0
20250429,113300,947280685,8910,8910,8910,8910,32
20250429,113200,946995565,8910,8910,8910,8910,0
20250429,113100,946995565,8910,8910,8910,8910,71
20250429,113000,946362955,8920,8920,8920,8920,5
20250429,112900,946318355,8910,8900,8910,8870,1641
20250429,112800,931742985,8890,8930,8930,8890,788
20250429,112700,924724975,8910,8930,8940,8900,2001
20250429,112600,906881905,8920,8880,8920,8880,2136
20250429,112500,887861145,8880,8920,8930,8880,2287
20250429,112400,867492265,8910,8920,8920,8900,2457
20250429,112300,845611335,8900,8930,8950,8900,3210
20250429,112200,816965555,8930,8940,8940,8920,401
20250429,112100,813385975,8920,8940,8940,8920,415
20250429,112000,809677995,8940,8940,8940,8940,50
20250429,111900,809230995,8930,8930,8930,8930,102
20250429,111800,808320135,8920,8920,8920,8920,0
20250429,111700,808320135,8920,8920,8920,8920,0
20250429,111600,808320135,8920,8950,8950,8920,629
20250429,111500,802705325,8940,8940,8940,8940,205
20250429,111400,800872625,8950,8960,8960,8940,865
20250429,111300,793132705,8950,8960,8960,8950,419
20250429,111200,789378475,8960,8960,8960,8960,0
20250429,111100,789378475,8960,8960,8960,8960,107
20250429,111000,788419755,8960,8950,8960,8950,749
20250429,110900,781712525,8940,8950,8950,8940,149
20250429,110800,780379985,8960,8950,8960,8950,238
20250429,110700,778248645,8950,8940,8950,8940,24
20250429,110600,778033955,8950,8950,8950,8950,199
20250429,110500,776252905,8930,8930,8930,8930,230
20250429,110400,774199005,8950,8940,8950,8940,826
20250429,110300,766807665,8920,8920,8920,8920,0
20250429,110200,766807665,8920,8920,8920,8920,1
20250429,110100,766798745,8930,8930,8930,8930,338
20250429,110000,763780405,8930,8910,8930,8910,11
20250429,105900,763682315,8920,8920,8920,8920,400
20250429,105800,760114315,8910,8910,8910,8910,39
20250429,105700,759766825,8910,8920,8930,8910,217
20250429,105600,757833305,8930,8930,8930,8930,3
20250429,105500,757806515,8930,8930,8930,8930,1
20250429,105400,757797585,8940,8950,8950,8940,290
20250429,105300,755204335,8950,8940,8950,8940,287
20250429,105200,752637205,8940,8910,8940,8910,405
20250429,105100,749027305,8940,8920,8940,8920,721
20250429,105000,742589055,8920,8920,8920,8920,5
20250429,104900,742544455,8920,8920,8925,8920,46
20250429,104800,742134110,8920,8920,8920,8920,0
20250429,104700,742134110,8920,8910,8920,8910,415
20250429,104600,738434770,8910,8910,8910,8910,0
20250429,104500,738434770,8910,8900,8910,8900,91
20250429,104400,737624560,8900,8900,8900,8900,25
20250429,104300,737402060,8900,8900,8900,8900,0
20250429,104200,737402060,8900,8900,8900,8900,18
20250429,104100,737241860,8910,8910,8910,8910,50
20250429,104000,736796360,8910,8900,8910,8900,265
20250429,103900,734436350,8910,8910,8910,8910,1
20250429,103800,734427440,8910,8910,8910,8910,0
20250429,103700,734427440,8910,8900,8910,8900,364
20250429,103600,731186340,8910,8910,8910,8910,6
20250429,103500,731132880,8910,8910,8910,8910,0
20250429,103400,731132880,8910,8910,8910,8900,410
20250429,103300,727481780,8910,8910,8910,8900,1055
20250429,103200,718082390,8910,8910,8910,8910,49
20250429,103100,717645800,8940,8940,8940,8940,0
20250429,103000,717645800,8940,8940,8940,8940,41
20250429,102900,717279260,8930,8930,8930,8910,384
20250429,102800,713851760,8920,8920,8920,8920,0
20250429,102700,713851760,8920,8940,8940,8920,70
20250429,102600,713227340,8940,8930,8940,8910,312
20250429,102500,710445330,8930,8930,8940,8930,826
20250429,102400,703066150,8930,8910,8930,8910,81
20250429,102300,702343570,8900,8900,8910,8900,1164
20250429,102200,691982710,8930,8930,8930,8930,70
20250429,102100,691357610,8930,8930,8930,8930,79
20250429,102000,690652140,8930,8930,8930,8890,432
20250429,101900,686796460,8920,8900,8920,8900,209
20250429,101800,684934180,8920,8920,8920,8920,92
20250429,101700,684113540,8950,8950,8950,8950,0
20250429,101600,684113540,8950,8900,8950,8900,335
20250429,101500,681119920,8930,8920,8930,8920,22
20250429,101400,680923660,8920,8920,8920,8920,123
20250429,101300,679826500,8920,8930,8940,8920,320
20250429,101200,676970320,8930,8920,8930,8920,270
20250429,101100,674561420,8910,8910,8910,8890,2831
20250429,101000,649350800,8930,8920,8930,8910,1585
20250429,100900,635220700,8920,8930,8930,8920,146
20250429,100800,633917920,8930,8930,8930,8930,10
20250429,100700,633828620,8930,8930,8930,8930,646
20250429,100600,628059840,8930,8930,8930,8930,164
20250429,100500,626595320,8930,8950,8960,8930,912
20250429,100400,618431350,8950,8930,8950,8930,1443
20250429,100300,605528180,8930,8930,8930,8930,255
20250429,100200,603251030,8920,8920,8920,8920,605
20250429,100100,597854430,8910,8890,8910,8890,513
20250429,100000,593289260,8880,8900,8900,8880,122
20250429,095900,592204520,8900,8890,8900,8890,950
20250429,095800,583749530,8900,8880,8900,8880,606
20250429,095700,578358030,8900,8900,8900,8900,61
20250429,095600,577815130,8880,8880,8880,8880,90
20250429,095500,577015930,8870,8860,8870,8830,1689
20250429,095400,562058910,8860,8840,8860,8840,166
20250429,095300,560590000,8860,8860,8860,8860,0
20250429,095200,560590000,8860,8830,8860,8830,1091
20250429,095100,550937280,8840,8840,8840,8840,11
20250429,095000,550840040,8840,8840,8840,8840,6
20250429,094900,550787000,8840,8840,8840,8840,111
20250429,094800,549805760,8850,8840,8850,8840,18
20250429,094700,549646470,8840,8870,8870,8840,529
20250429,094600,544966020,8870,8850,8870,8850,121
20250429,094500,543893270,8870,8850,8870,8850,802
20250429,094400,536790250,8850,8840,8850,8840,397
20250429,094300,533280400,8840,8840,8840,8830,2483
20250429,094200,511333730,8850,8870,8870,8850,1528
20250429,094100,497806330,8870,8880,8880,8860,530
20250429,094000,493106390,8890,8890,8890,8890,156
20250429,093900,491719550,8880,8860,8880,8860,184
20250429,093800,490087430,8860,8870,8880,8860,333
20250429,093700,487134810,8870,8850,8870,8850,1021
20250429,093600,478089690,8840,8870,8870,8840,792
20250429,093500,471075820,8870,8880,8880,8870,508
20250429,093400,466567850,8880,8880,8880,8880,10
20250429,093300,466479050,8890,8890,8890,8890,64
20250429,093200,465910090,8890,8880,8890,8880,289
20250429,093100,463343300,8860,8840,8860,8840,668
20250429,093000,457430410,8840,8860,8880,8840,1611
20250429,092900,443157050,8870,8890,8890,8860,498
20250429,092800,438738160,8880,8890,8890,8870,2436
20250429,092700,417115730,8890,8880,8890,8880,82
20250429,092600,416387460,8890,8900,8900,8890,101
20250429,092500,415489260,8900,8890,8900,8890,28
20250429,092400,415240330,8890,8910,8920,8890,447
20250429,092300,411258450,8920,8910,8920,8900,721
20250429,092200,404834400,8920,8930,8950,8920,568
20250429,092100,399761880,8930,8940,8940,8910,1039
20250429,092000,390477990,8950,8980,8980,8950,1794
20250429,091900,374409900,8970,8970,8970,8950,2731
20250429,091800,349943380,8970,9010,9010,8970,829
20250429,091700,342497970,8990,8990,9060,8980,5517
20250429,091600,292684070,8990,9030,9070,8990,7565
20250429,091500,224364440,9020,8960,9020,8950,7346
20250429,091400,158373320,8960,8950,8980,8920,3049
20250429,091300,131074000,8950,8800,8980,8800,4998
20250429,091200,86544430,8800,8800,8800,8790,531
20250429,091100,81875840,8810,8820,8850,8810,1595
20250429,091000,67782870,8810,8810,8810,8810,76
20250429,090900,67113310,8790,8790,8790,8790,275
20250429,090800,64696060,8780,8760,8780,8760,1316
20250429,090700,53151580,8760,8760,8770,8760,230
20250429,090600,51136470,8760,8780,8780,8760,1197
20250429,090500,40649110,8780,8780,8780,8780,300
20250429,090400,38015110,8780,8790,8800,8780,941
20250429,090300,29746530,8800,8830,8830,8800,128
20250429,090200,28617280,8830,8790,8830,8790,1675
20250429,090100,13886720,8800,8820,8820,8800,834
20250429,090000,6535930,8870,8820,8870,8820,741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185400 1396143485 8820 8820 8820 8820 966
3 20250429 185300 1396143485 8820 8820 8820 8820 0
4 20250429 185200 1396143485 8820 8820 8820 8820 0
5 20250429 185100 1396143485 8820 8820 8820 8820 0
6 20250429 185000 1396143485 8820 8820 8820 8820 0
7 20250429 184900 1396143485 8820 8820 8820 8820 0
8 20250429 184800 1396143485 8820 8820 8820 8820 0
9 20250429 184700 1396143485 8820 8820 8820 8820 0
10 20250429 184600 1396143485 8820 8820 8820 8820 0
11 20250429 184500 1396143485 8820 8820 8820 8820 0
12 20250429 184400 1396143485 8820 8820 8820 8820 0
13 20250429 184300 1396143485 8820 8820 8820 8820 0
14 20250429 184200 1396143485 8820 8820 8820 8820 0
15 20250429 184100 1396143485 8820 8820 8820 8820 0
16 20250429 184000 1396143485 8820 8820 8820 8820 0
17 20250429 183900 1396143485 8820 8820 8820 8820 0
18 20250429 183800 1396143485 8820 8820 8820 8820 0
19 20250429 183700 1396143485 8820 8820 8820 8820 0
20 20250429 183600 1396143485 8820 8820 8820 8820 0
21 20250429 183500 1396143485 8820 8820 8820 8820 0
22 20250429 183400 1396143485 8820 8820 8820 8820 0
23 20250429 183300 1396143485 8820 8820 8820 8820 0
24 20250429 183200 1396143485 8820 8820 8820 8820 0
25 20250429 183100 1396143485 8820 8820 8820 8820 0
26 20250429 183000 1396143485 8820 8820 8820 8820 0
27 20250429 182900 1396143485 8820 8820 8820 8820 0
28 20250429 182800 1396143485 8820 8820 8820 8820 0
29 20250429 182700 1396143485 8820 8820 8820 8820 0
30 20250429 182600 1396143485 8820 8820 8820 8820 0
31 20250429 182500 1396143485 8820 8820 8820 8820 0
32 20250429 182400 1396143485 8820 8820 8820 8820 966
33 20250429 182300 1396143485 8820 8820 8820 8820 0
34 20250429 182200 1396143485 8820 8820 8820 8820 0
35 20250429 182100 1396143485 8820 8820 8820 8820 0
36 20250429 182000 1396143485 8820 8820 8820 8820 0
37 20250429 181900 1396143485 8820 8820 8820 8820 0
38 20250429 181800 1396143485 8820 8820 8820 8820 0
39 20250429 181700 1396143485 8820 8820 8820 8820 0
40 20250429 181600 1396143485 8820 8820 8820 8820 0
41 20250429 181500 1396143485 8820 8820 8820 8820 0
42 20250429 181400 1396143485 8820 8820 8820 8820 0
43 20250429 181300 1396143485 8820 8820 8820 8820 0
44 20250429 181200 1396143485 8820 8820 8820 8820 0
45 20250429 181100 1396143485 8820 8820 8820 8820 0
46 20250429 181000 1396143485 8820 8820 8820 8820 0
47 20250429 180900 1396143485 8820 8820 8820 8820 0
48 20250429 180800 1396143485 8820 8820 8820 8820 0
49 20250429 180700 1396143485 8820 8820 8820 8820 0
50 20250429 180600 1396143485 8820 8820 8820 8820 0
51 20250429 180500 1396143485 8820 8820 8820 8820 0
52 20250429 180400 1396143485 8820 8820 8820 8820 0
53 20250429 180300 1396143485 8820 8820 8820 8820 0
54 20250429 180200 1396143485 8820 8820 8820 8820 0
55 20250429 180100 1396143485 8820 8820 8820 8820 0
56 20250429 180000 1396143485 8820 8820 8820 8820 0
57 20250429 175900 1396143485 8820 8820 8820 8820 0
58 20250429 175800 1396143485 8820 8820 8820 8820 0
59 20250429 175700 1396143485 8820 8820 8820 8820 0
60 20250429 175600 1396143485 8820 8820 8820 8820 0
61 20250429 175500 1396143485 8820 8820 8820 8820 0
62 20250429 175400 1396143485 8820 8820 8820 8820 966
63 20250429 175300 1396143485 8820 8820 8820 8820 0
64 20250429 175200 1396143485 8820 8820 8820 8820 0
65 20250429 175100 1396143485 8820 8820 8820 8820 0
66 20250429 175000 1396143485 8820 8820 8820 8820 0
67 20250429 174900 1396143485 8820 8820 8820 8820 0
68 20250429 174800 1396143485 8820 8820 8820 8820 0
69 20250429 174700 1396143485 8820 8820 8820 8820 0
70 20250429 174600 1396143485 8820 8820 8820 8820 0
71 20250429 174500 1396143485 8820 8820 8820 8820 0
72 20250429 174400 1396143485 8820 8820 8820 8820 0
73 20250429 174300 1396143485 8820 8820 8820 8820 0
74 20250429 174200 1396143485 8820 8820 8820 8820 0
75 20250429 174100 1396143485 8820 8820 8820 8820 0
76 20250429 174000 1396143485 8820 8820 8820 8820 0
77 20250429 173900 1396143485 8820 8820 8820 8820 0
78 20250429 173800 1396143485 8820 8820 8820 8820 0
79 20250429 173700 1396143485 8820 8820 8820 8820 0
80 20250429 173600 1396143485 8820 8820 8820 8820 0
81 20250429 173500 1396143485 8820 8820 8820 8820 0
82 20250429 173400 1396143485 8820 8820 8820 8820 0
83 20250429 173300 1396143485 8820 8820 8820 8820 0
84 20250429 173200 1396143485 8820 8820 8820 8820 0
85 20250429 173100 1396143485 8820 8820 8820 8820 0
86 20250429 173000 1396143485 8820 8820 8820 8820 0
87 20250429 172900 1396143485 8820 8820 8820 8820 0
88 20250429 172800 1396143485 8820 8820 8820 8820 0
89 20250429 172700 1396143485 8820 8820 8820 8820 0
90 20250429 172600 1396143485 8820 8820 8820 8820 0
91 20250429 172500 1396143485 8820 8820 8820 8820 0
92 20250429 172400 1396143485 8820 8820 8820 8820 966
93 20250429 172300 1396143485 8820 8820 8820 8820 0
94 20250429 172200 1396143485 8820 8820 8820 8820 0
95 20250429 172100 1396143485 8820 8820 8820 8820 0
96 20250429 172000 1396143485 8820 8820 8820 8820 0
97 20250429 171900 1396143485 8820 8820 8820 8820 0
98 20250429 171800 1396143485 8820 8820 8820 8820 0
99 20250429 171700 1396143485 8820 8820 8820 8820 0
100 20250429 171600 1396143485 8820 8820 8820 8820 0
101 20250429 171500 1396143485 8820 8820 8820 8820 0
102 20250429 171400 1396143485 8820 8820 8820 8820 0
103 20250429 171300 1396143485 8820 8820 8820 8820 0
104 20250429 171200 1396143485 8820 8820 8820 8820 0
105 20250429 171100 1396143485 8820 8820 8820 8820 0
106 20250429 171000 1396143485 8820 8820 8820 8820 0
107 20250429 170900 1396143485 8820 8820 8820 8820 0
108 20250429 170800 1396143485 8820 8820 8820 8820 0
109 20250429 170700 1396143485 8820 8820 8820 8820 0
110 20250429 170600 1396143485 8820 8820 8820 8820 0
111 20250429 170500 1396143485 8820 8820 8820 8820 0
112 20250429 170400 1396143485 8820 8820 8820 8820 0
113 20250429 170300 1396143485 8820 8820 8820 8820 0
114 20250429 170200 1396143485 8820 8820 8820 8820 0
115 20250429 170100 1396143485 8820 8820 8820 8820 0
116 20250429 170000 1396143485 8820 8820 8820 8820 0
117 20250429 165900 1396143485 8820 8820 8820 8820 0
118 20250429 165800 1396143485 8820 8820 8820 8820 0
119 20250429 165700 1396143485 8820 8820 8820 8820 0
120 20250429 165600 1396143485 8820 8820 8820 8820 0
121 20250429 165500 1396143485 8820 8820 8820 8820 0
122 20250429 165400 1396143485 8820 8820 8820 8820 966
123 20250429 165300 1396143485 8820 8820 8820 8820 0
124 20250429 165200 1396143485 8820 8820 8820 8820 0
125 20250429 165100 1396143485 8820 8820 8820 8820 0
126 20250429 165000 1396143485 8820 8820 8820 8820 0
127 20250429 164900 1396143485 8820 8820 8820 8820 0
128 20250429 164800 1396143485 8820 8820 8820 8820 0
129 20250429 164700 1396143485 8820 8820 8820 8820 0
130 20250429 164600 1396143485 8820 8820 8820 8820 0
131 20250429 164500 1396143485 8820 8820 8820 8820 0
132 20250429 164400 1396143485 8820 8820 8820 8820 0
133 20250429 164300 1396143485 8820 8820 8820 8820 0
134 20250429 164200 1396143485 8820 8820 8820 8820 0
135 20250429 164100 1396143485 8820 8820 8820 8820 0
136 20250429 164000 1396143485 8820 8820 8820 8820 0
137 20250429 163900 1396143485 8820 8820 8820 8820 0
138 20250429 163800 1396143485 8820 8820 8820 8820 0
139 20250429 163700 1396143485 8820 8820 8820 8820 0
140 20250429 163600 1396143485 8820 8820 8820 8820 0
141 20250429 163500 1396143485 8820 8820 8820 8820 0
142 20250429 163400 1396143485 8820 8820 8820 8820 0
143 20250429 163300 1396143485 8820 8820 8820 8820 0
144 20250429 163200 1396143485 8820 8820 8820 8820 0
145 20250429 163100 1396143485 8820 8820 8820 8820 0
146 20250429 163000 1396143485 8820 8820 8820 8820 0
147 20250429 162900 1396143485 8820 8820 8820 8820 0
148 20250429 162800 1396143485 8820 8820 8820 8820 0
149 20250429 162700 1396143485 8820 8820 8820 8820 0
150 20250429 162600 1396143485 8820 8820 8820 8820 0
151 20250429 162500 1396143485 8820 8820 8820 8820 0
152 20250429 162400 1396143485 8820 8820 8820 8820 966
153 20250429 162300 1396143485 8820 8820 8820 8820 0
154 20250429 162200 1396143485 8820 8820 8820 8820 0
155 20250429 162100 1396143485 8820 8820 8820 8820 0
156 20250429 162000 1396143485 8820 8820 8820 8820 0
157 20250429 161900 1396143485 8820 8820 8820 8820 0
158 20250429 161800 1396143485 8820 8820 8820 8820 0
159 20250429 161700 1396143485 8820 8820 8820 8820 0
160 20250429 161600 1396143485 8820 8820 8820 8820 0
161 20250429 161500 1396143485 8820 8820 8820 8820 0
162 20250429 161400 1396143485 8820 8820 8820 8820 0
163 20250429 161300 1396143485 8820 8820 8820 8820 0
164 20250429 161200 1396143485 8820 8820 8820 8820 0
165 20250429 161100 1396143485 8820 8820 8820 8820 0
166 20250429 161000 1396143485 8820 8820 8820 8820 0
167 20250429 160900 1396143485 8820 8820 8820 8820 0
168 20250429 160800 1396143485 8820 8820 8820 8820 0
169 20250429 160700 1396143485 8820 8820 8820 8820 0
170 20250429 160600 1396143485 8820 8820 8820 8820 0
171 20250429 160500 1396143485 8820 8820 8820 8820 0
172 20250429 160400 1396143485 8820 8820 8820 8820 0
173 20250429 160300 1396143485 8820 8820 8820 8820 0
174 20250429 160200 1396143485 8820 8820 8820 8820 0
175 20250429 160100 1396143485 8820 8820 8820 8820 0
176 20250429 160000 1396143485 8820 8820 8820 8820 0
177 20250429 155900 1396143485 8820 8820 8820 8820 0
178 20250429 155800 1396143485 8820 8820 8820 8820 0
179 20250429 155700 1396143485 8820 8820 8820 8820 0
180 20250429 155600 1396143485 8820 8820 8820 8820 0
181 20250429 155500 1396143485 8820 8820 8820 8820 0
182 20250429 155400 1396143485 8820 8820 8820 8820 966
183 20250429 155300 1396143485 8820 8820 8820 8820 0
184 20250429 155200 1396143485 8820 8820 8820 8820 0
185 20250429 155100 1396143485 8820 8820 8820 8820 0
186 20250429 155000 1396143485 8820 8820 8820 8820 0
187 20250429 154900 1396143485 8820 8820 8820 8820 0
188 20250429 154800 1396143485 8820 8820 8820 8820 0
189 20250429 154700 1396143485 8820 8820 8820 8820 0
190 20250429 154600 1396143485 8820 8820 8820 8820 0
191 20250429 154500 1396143485 8820 8820 8820 8820 0
192 20250429 154400 1396143485 8820 8820 8820 8820 0
193 20250429 154300 1396143485 8820 8820 8820 8820 0
194 20250429 154200 1396143485 8820 8820 8820 8820 0
195 20250429 154100 1396143485 8820 8820 8820 8820 0
196 20250429 154000 1396143485 8820 8820 8820 8820 0
197 20250429 153900 1396143485 8820 8820 8820 8820 0
198 20250429 153800 1396143485 8820 8820 8820 8820 0
199 20250429 153700 1396143485 8820 8820 8820 8820 0
200 20250429 153600 1396143485 8820 8820 8820 8820 0
201 20250429 153500 1396143485 8820 8820 8820 8820 0
202 20250429 153400 1396143485 8820 8820 8820 8820 0
203 20250429 153300 1396143485 8820 8820 8820 8820 0
204 20250429 153200 1396143485 8820 8820 8820 8820 0
205 20250429 153100 1396143485 8820 8820 8820 8820 0
206 20250429 153000 1396143485 8820 8820 8820 8820 966
207 20250429 152900 1387623365 8820 8820 8820 8820 0
208 20250429 152800 1387623365 8820 8820 8820 8820 0
209 20250429 152700 1387623365 8820 8820 8820 8820 0
210 20250429 152600 1387623365 8820 8820 8820 8820 0
211 20250429 152500 1387623365 8820 8820 8820 8820 0
212 20250429 152400 1387623365 8820 8820 8820 8820 0
213 20250429 152300 1387623365 8820 8820 8820 8820 0
214 20250429 152200 1387623365 8820 8820 8820 8820 0
215 20250429 152100 1387623365 8820 8820 8820 8820 0
216 20250429 152000 1387623365 8820 8820 8820 8820 0
217 20250429 151900 1387623365 8820 8830 8830 8820 743
218 20250429 151800 1381067185 8830 8820 8830 8820 157
219 20250429 151700 1379681965 8820 8820 8820 8820 360
220 20250429 151600 1376506765 8820 8830 8830 8820 479
221 20250429 151500 1372280195 8820 8830 8830 8820 250
222 20250429 151400 1370074195 8830 8830 8830 8830 55
223 20250429 151300 1369588545 8840 8830 8840 8830 304
224 20250429 151200 1366904215 8810 8810 8810 8810 0
225 20250429 151100 1366904215 8810 8810 8810 8810 122
226 20250429 151000 1365829395 8810 8810 8810 8810 10
227 20250429 150900 1365741295 8810 8830 8830 8810 312
228 20250429 150800 1362989855 8830 8830 8830 8830 207
229 20250429 150700 1361162045 8830 8830 8850 8830 998
230 20250429 150600 1352349625 8840 8840 8840 8840 63
231 20250429 150500 1351792705 8840 8840 8840 8840 740
232 20250429 150400 1345251105 8830 8830 8830 8830 591
233 20250429 150300 1340032575 8830 8830 8830 8830 40
234 20250429 150200 1339679375 8820 8820 8820 8820 32
235 20250429 150100 1339397135 8810 8810 8810 8810 73
236 20250429 150000 1338754005 8820 8820 8820 8820 0
237 20250429 145900 1338754005 8820 8820 8820 8820 67
238 20250429 145800 1338163065 8820 8820 8820 8820 0
239 20250429 145700 1338163065 8820 8810 8820 8810 22
240 20250429 145600 1337969235 8790 8820 8820 8760 4052
241 20250429 145500 1302351415 8820 8820 8820 8820 118
242 20250429 145400 1301310655 8830 8830 8830 8830 9
243 20250429 145300 1301231185 8830 8840 8840 8830 24
244 20250429 145200 1301019245 8830 8830 8830 8830 0
245 20250429 145100 1301019245 8830 8830 8830 8830 575
246 20250429 145000 1295941995 8830 8830 8840 8830 258
247 20250429 144900 1293663755 8840 8820 8840 8820 210
248 20250429 144800 1291809435 8820 8830 8830 8820 76
249 20250429 144700 1291138865 8830 8830 8830 8830 42
250 20250429 144600 1290768005 8850 8850 8850 8850 0
251 20250429 144500 1290768005 8850 8850 8850 8850 12
252 20250429 144400 1290661805 8820 8820 8820 8820 233
253 20250429 144300 1288606745 8860 8840 8860 8820 352
254 20250429 144200 1285497195 8850 8850 8850 8850 162
255 20250429 144100 1284063495 8860 8860 8860 8860 0
256 20250429 144000 1284063495 8860 8860 8860 8860 76
257 20250429 143900 1283390135 8860 8860 8860 8860 0
258 20250429 143800 1283390135 8860 8870 8870 8860 79
259 20250429 143700 1282690185 8870 8870 8870 8870 0
260 20250429 143600 1282690185 8870 8870 8870 8870 0
261 20250429 143500 1282690185 8870 8860 8870 8860 2
262 20250429 143400 1282672455 8860 8870 8870 8860 55
263 20250429 143300 1282185105 8870 8850 8900 8850 2452
264 20250429 143200 1260439225 8820 8820 8820 8820 111
265 20250429 143100 1259460205 8840 8840 8840 8840 24
266 20250429 143000 1259248045 8830 8830 8830 8830 0
267 20250429 142900 1259248045 8830 8820 8830 8800 410
268 20250429 142800 1255633505 8820 8820 8820 8820 0
269 20250429 142700 1255633505 8820 8820 8830 8760 5042
270 20250429 142600 1211300875 8850 8820 8850 8820 497
271 20250429 142500 1206916905 8800 8830 8840 8800 3488
272 20250429 142400 1176157735 8820 8850 8850 8820 1011
273 20250429 142300 1167228565 8860 8860 8860 8860 0
274 20250429 142200 1167228565 8860 8850 8860 8850 9
275 20250429 142100 1167148865 8850 8850 8850 8850 38
276 20250429 142000 1166812565 8850 8850 8850 8850 267
277 20250429 141900 1164449615 8850 8850 8850 8850 0
278 20250429 141800 1164449615 8850 8850 8850 8850 0
279 20250429 141700 1164449615 8850 8850 8850 8850 0
280 20250429 141600 1164449615 8850 8850 8850 8850 70
281 20250429 141500 1163830115 8840 8840 8840 8840 40
282 20250429 141400 1163476515 8850 8850 8850 8850 100
283 20250429 141300 1162591515 8860 8850 8860 8850 1479
284 20250429 141200 1149502325 8840 8840 8840 8840 161
285 20250429 141100 1148079085 8830 8830 8830 8830 140
286 20250429 141000 1146842885 8820 8830 8830 8820 426
287 20250429 140900 1143084665 8830 8830 8830 8830 50
288 20250429 140800 1142643165 8830 8830 8830 8830 10
289 20250429 140700 1142554865 8840 8840 8840 8840 0
290 20250429 140600 1142554865 8840 8840 8840 8840 5
291 20250429 140500 1142510665 8830 8830 8830 8830 115
292 20250429 140400 1141495215 8830 8830 8830 8830 39
293 20250429 140300 1141150845 8830 8830 8830 8830 78
294 20250429 140200 1140462105 8840 8830 8840 8830 160
295 20250429 140100 1139049265 8830 8830 8830 8830 0
296 20250429 140000 1139049265 8830 8830 8830 8830 0
297 20250429 135900 1139049265 8830 8830 8830 8830 15
298 20250429 135800 1138916815 8830 8830 8830 8830 92
299 20250429 135700 1138104455 8840 8840 8840 8840 198
300 20250429 135600 1136354135 8840 8840 8840 8840 47
301 20250429 135500 1135938655 8830 8830 8830 8830 44
302 20250429 135400 1135550135 8830 8830 8830 8830 233
303 20250429 135300 1133492745 8830 8830 8830 8830 20
304 20250429 135200 1133316145 8820 8820 8820 8820 62
305 20250429 135100 1132769305 8820 8820 8820 8820 4
306 20250429 135000 1132734025 8830 8830 8830 8830 1
307 20250429 134900 1132725195 8830 8830 8830 8830 88
308 20250429 134800 1131948155 8840 8840 8840 8840 0
309 20250429 134700 1131948155 8840 8840 8840 8840 41
310 20250429 134600 1131585715 8840 8840 8840 8840 0
311 20250429 134500 1131585715 8840 8840 8840 8840 10
312 20250429 134400 1131497315 8840 8840 8840 8840 0
313 20250429 134300 1131497315 8840 8840 8840 8840 10
314 20250429 134200 1131408915 8840 8830 8840 8830 371
315 20250429 134100 1128130625 8840 8840 8840 8840 0
316 20250429 134000 1128130625 8840 8840 8840 8840 0
317 20250429 133900 1128130625 8840 8840 8840 8840 0
318 20250429 133800 1128130625 8840 8840 8840 8840 0
319 20250429 133700 1128130625 8840 8840 8840 8840 53
320 20250429 133600 1127662105 8830 8840 8840 8830 57
321 20250429 133500 1127158295 8830 8830 8830 8830 16
322 20250429 133400 1127017015 8830 8830 8830 8830 0
323 20250429 133300 1127017015 8830 8830 8830 8830 0
324 20250429 133200 1127017015 8830 8830 8830 8830 0
325 20250429 133100 1127017015 8830 8830 8830 8830 300
326 20250429 133000 1124368015 8830 8830 8830 8830 405
327 20250429 132900 1120791865 8850 8850 8850 8850 10
328 20250429 132800 1120703365 8850 8850 8850 8850 5
329 20250429 132700 1120659115 8860 8850 8860 8850 305
330 20250429 132600 1117959615 8850 8850 8850 8850 4
331 20250429 132500 1117924215 8850 8850 8850 8850 23
332 20250429 132400 1117720665 8840 8840 8840 8840 0
333 20250429 132300 1117720665 8840 8840 8840 8840 0
334 20250429 132200 1117720665 8840 8830 8850 8830 422
335 20250429 132100 1113993205 8820 8820 8820 8820 5
336 20250429 132000 1113949105 8820 8820 8820 8820 6
337 20250429 131900 1113896185 8820 8820 8820 8810 910
338 20250429 131800 1105878185 8820 8820 8820 8820 24
339 20250429 131700 1105666505 8820 8820 8820 8820 0
340 20250429 131600 1105666505 8820 8820 8820 8820 0
341 20250429 131500 1105666505 8820 8820 8820 8820 0
342 20250429 131400 1105666505 8820 8820 8820 8820 0
343 20250429 131300 1105666505 8820 8820 8820 8820 0
344 20250429 131200 1105666505 8820 8820 8820 8820 0
345 20250429 131100 1105666505 8820 8820 8820 8820 386
346 20250429 131000 1102261985 8830 8820 8830 8820 341
347 20250429 130900 1099254355 8820 8820 8820 8820 1
348 20250429 130800 1099245535 8830 8830 8830 8830 0
349 20250429 130700 1099245535 8830 8830 8830 8830 53
350 20250429 130600 1098777545 8820 8820 8820 8820 0
351 20250429 130500 1098777545 8820 8820 8820 8820 0
352 20250429 130400 1098777545 8820 8820 8820 8820 64
353 20250429 130300 1098213065 8810 8810 8810 8810 0
354 20250429 130200 1098213065 8810 8810 8810 8810 0
355 20250429 130100 1098213065 8810 8810 8810 8810 0
356 20250429 130000 1098213065 8810 8810 8810 8810 59
357 20250429 125900 1097693275 8810 8810 8810 8810 217
358 20250429 125800 1095781505 8790 8800 8800 8790 562
359 20250429 125700 1090836705 8810 8820 8820 8800 190
360 20250429 125600 1089164055 8820 8810 8820 8810 11
361 20250429 125500 1089067085 8810 8810 8810 8810 383
362 20250429 125400 1085692855 8810 8810 8820 8810 908
363 20250429 125300 1077693075 8820 8815 8820 8810 611
364 20250429 125200 1072308675 8810 8810 8810 8810 60
365 20250429 125100 1071780075 8810 8810 8810 8810 0
366 20250429 125000 1071780075 8810 8810 8810 8810 0
367 20250429 124900 1071780075 8810 8820 8820 8810 271
368 20250429 124800 1069389865 8830 8830 8830 8830 0
369 20250429 124700 1069389865 8830 8830 8830 8820 853
370 20250429 124600 1061864775 8830 8830 8830 8830 0
371 20250429 124500 1061864775 8830 8840 8840 8830 166
372 20250429 124400 1060398835 8840 8840 8840 8840 122
373 20250429 124300 1059320355 8840 8840 8840 8840 51
374 20250429 124200 1058869515 8840 8840 8840 8840 1
375 20250429 124100 1058860675 8830 8830 8830 8830 461
376 20250429 124000 1054790045 8830 8830 8830 8830 160
377 20250429 123900 1053377245 8840 8840 8840 8840 115
378 20250429 123800 1052360645 8840 8840 8840 8840 0
379 20250429 123700 1052360645 8840 8840 8840 8840 62
380 20250429 123600 1051812565 8850 8850 8850 8840 611
381 20250429 123500 1046405355 8850 8850 8850 8850 0
382 20250429 123400 1046405355 8850 8850 8850 8850 0
383 20250429 123300 1046405355 8850 8850 8850 8850 106
384 20250429 123200 1045467255 8860 8870 8870 8860 270
385 20250429 123100 1043073085 8850 8850 8850 8850 20
386 20250429 123000 1042896085 8840 8860 8860 8840 426
387 20250429 122900 1039126155 8860 8860 8860 8860 983
388 20250429 122800 1030416775 8870 8870 8870 8870 385
389 20250429 122700 1027001825 8880 8880 8885 8870 606
390 20250429 122600 1021622045 8880 8880 8880 8880 0
391 20250429 122500 1021622045 8880 8880 8880 8880 17
392 20250429 122400 1021471085 8880 8890 8890 8880 599
393 20250429 122300 1016150175 8890 8890 8890 8890 8
394 20250429 122200 1016079055 8890 8900 8900 8890 61
395 20250429 122100 1015536245 8890 8890 8890 8890 4
396 20250429 122000 1015500685 8890 8890 8890 8890 0
397 20250429 121900 1015500685 8890 8890 8890 8890 51
398 20250429 121800 1015047295 8880 8890 8890 8880 65
399 20250429 121700 1014469815 8900 8900 8900 8900 5
400 20250429 121600 1014425315 8900 8890 8900 8890 158
401 20250429 121500 1013019915 8900 8900 8900 8900 246
402 20250429 121400 1010830515 8900 8900 8900 8900 132
403 20250429 121300 1009655715 8900 8900 8900 8900 0
404 20250429 121200 1009655715 8900 8900 8900 8900 0
405 20250429 121100 1009655715 8900 8900 8900 8900 0
406 20250429 121000 1009655715 8900 8900 8900 8900 0
407 20250429 120900 1009655715 8900 8900 8900 8900 101
408 20250429 120800 1008756815 8900 8900 8900 8900 22
409 20250429 120700 1008561015 8900 8900 8900 8900 700
410 20250429 120600 1002331015 8910 8910 8910 8910 0
411 20250429 120500 1002331015 8910 8890 8910 8890 497
412 20250429 120400 997902765 8890 8910 8910 8890 246
413 20250429 120300 995715265 8920 8920 8920 8920 301
414 20250429 120200 993030345 8930 8930 8930 8930 0
415 20250429 120100 993030345 8930 8930 8930 8930 0
416 20250429 120000 993030345 8930 8930 8930 8930 0
417 20250429 115900 993030345 8930 8930 8930 8930 610
418 20250429 115800 987583045 8940 8940 8940 8940 0
419 20250429 115700 987583045 8940 8940 8940 8940 0
420 20250429 115600 987583045 8940 8950 8950 8940 603
421 20250429 115500 982190825 8950 8930 8950 8930 122
422 20250429 115400 981099095 8940 8940 8940 8940 622
423 20250429 115300 975538415 8940 8940 8940 8940 128
424 20250429 115200 974394095 8940 8930 8940 8930 488
425 20250429 115100 970036015 8930 8930 8930 8930 1
426 20250429 115000 970027085 8930 8930 8930 8930 6
427 20250429 114900 969973505 8910 8930 8930 8910 7
428 20250429 114800 969911015 8930 8930 8930 8930 20
429 20250429 114700 969732415 8930 8930 8940 8930 197
430 20250429 114600 967973065 8930 8930 8930 8930 1
431 20250429 114500 967964135 8940 8940 8940 8940 4
432 20250429 114400 967928375 8940 8940 8940 8940 3
433 20250429 114300 967901555 8940 8940 8940 8940 5
434 20250429 114200 967856855 8940 8940 8940 8940 71
435 20250429 114100 967222115 8930 8930 8930 8930 60
436 20250429 114000 966686315 8940 8930 8940 8930 546
437 20250429 113900 961805545 8930 8930 8930 8930 1
438 20250429 113800 961796615 8910 8910 8910 8910 100
439 20250429 113700 960905615 8910 8910 8910 8910 0
440 20250429 113600 960905615 8910 8910 8920 8900 1436
441 20250429 113500 948107795 8890 8900 8900 8890 93
442 20250429 113400 947280685 8910 8910 8910 8910 0
443 20250429 113300 947280685 8910 8910 8910 8910 32
444 20250429 113200 946995565 8910 8910 8910 8910 0
445 20250429 113100 946995565 8910 8910 8910 8910 71
446 20250429 113000 946362955 8920 8920 8920 8920 5
447 20250429 112900 946318355 8910 8900 8910 8870 1641
448 20250429 112800 931742985 8890 8930 8930 8890 788
449 20250429 112700 924724975 8910 8930 8940 8900 2001
450 20250429 112600 906881905 8920 8880 8920 8880 2136
451 20250429 112500 887861145 8880 8920 8930 8880 2287
452 20250429 112400 867492265 8910 8920 8920 8900 2457
453 20250429 112300 845611335 8900 8930 8950 8900 3210
454 20250429 112200 816965555 8930 8940 8940 8920 401
455 20250429 112100 813385975 8920 8940 8940 8920 415
456 20250429 112000 809677995 8940 8940 8940 8940 50
457 20250429 111900 809230995 8930 8930 8930 8930 102
458 20250429 111800 808320135 8920 8920 8920 8920 0
459 20250429 111700 808320135 8920 8920 8920 8920 0
460 20250429 111600 808320135 8920 8950 8950 8920 629
461 20250429 111500 802705325 8940 8940 8940 8940 205
462 20250429 111400 800872625 8950 8960 8960 8940 865
463 20250429 111300 793132705 8950 8960 8960 8950 419
464 20250429 111200 789378475 8960 8960 8960 8960 0
465 20250429 111100 789378475 8960 8960 8960 8960 107
466 20250429 111000 788419755 8960 8950 8960 8950 749
467 20250429 110900 781712525 8940 8950 8950 8940 149
468 20250429 110800 780379985 8960 8950 8960 8950 238
469 20250429 110700 778248645 8950 8940 8950 8940 24
470 20250429 110600 778033955 8950 8950 8950 8950 199
471 20250429 110500 776252905 8930 8930 8930 8930 230
472 20250429 110400 774199005 8950 8940 8950 8940 826
473 20250429 110300 766807665 8920 8920 8920 8920 0
474 20250429 110200 766807665 8920 8920 8920 8920 1
475 20250429 110100 766798745 8930 8930 8930 8930 338
476 20250429 110000 763780405 8930 8910 8930 8910 11
477 20250429 105900 763682315 8920 8920 8920 8920 400
478 20250429 105800 760114315 8910 8910 8910 8910 39
479 20250429 105700 759766825 8910 8920 8930 8910 217
480 20250429 105600 757833305 8930 8930 8930 8930 3
481 20250429 105500 757806515 8930 8930 8930 8930 1
482 20250429 105400 757797585 8940 8950 8950 8940 290
483 20250429 105300 755204335 8950 8940 8950 8940 287
484 20250429 105200 752637205 8940 8910 8940 8910 405
485 20250429 105100 749027305 8940 8920 8940 8920 721
486 20250429 105000 742589055 8920 8920 8920 8920 5
487 20250429 104900 742544455 8920 8920 8925 8920 46
488 20250429 104800 742134110 8920 8920 8920 8920 0
489 20250429 104700 742134110 8920 8910 8920 8910 415
490 20250429 104600 738434770 8910 8910 8910 8910 0
491 20250429 104500 738434770 8910 8900 8910 8900 91
492 20250429 104400 737624560 8900 8900 8900 8900 25
493 20250429 104300 737402060 8900 8900 8900 8900 0
494 20250429 104200 737402060 8900 8900 8900 8900 18
495 20250429 104100 737241860 8910 8910 8910 8910 50
496 20250429 104000 736796360 8910 8900 8910 8900 265
497 20250429 103900 734436350 8910 8910 8910 8910 1
498 20250429 103800 734427440 8910 8910 8910 8910 0
499 20250429 103700 734427440 8910 8900 8910 8900 364
500 20250429 103600 731186340 8910 8910 8910 8910 6
501 20250429 103500 731132880 8910 8910 8910 8910 0
502 20250429 103400 731132880 8910 8910 8910 8900 410
503 20250429 103300 727481780 8910 8910 8910 8900 1055
504 20250429 103200 718082390 8910 8910 8910 8910 49
505 20250429 103100 717645800 8940 8940 8940 8940 0
506 20250429 103000 717645800 8940 8940 8940 8940 41
507 20250429 102900 717279260 8930 8930 8930 8910 384
508 20250429 102800 713851760 8920 8920 8920 8920 0
509 20250429 102700 713851760 8920 8940 8940 8920 70
510 20250429 102600 713227340 8940 8930 8940 8910 312
511 20250429 102500 710445330 8930 8930 8940 8930 826
512 20250429 102400 703066150 8930 8910 8930 8910 81
513 20250429 102300 702343570 8900 8900 8910 8900 1164
514 20250429 102200 691982710 8930 8930 8930 8930 70
515 20250429 102100 691357610 8930 8930 8930 8930 79
516 20250429 102000 690652140 8930 8930 8930 8890 432
517 20250429 101900 686796460 8920 8900 8920 8900 209
518 20250429 101800 684934180 8920 8920 8920 8920 92
519 20250429 101700 684113540 8950 8950 8950 8950 0
520 20250429 101600 684113540 8950 8900 8950 8900 335
521 20250429 101500 681119920 8930 8920 8930 8920 22
522 20250429 101400 680923660 8920 8920 8920 8920 123
523 20250429 101300 679826500 8920 8930 8940 8920 320
524 20250429 101200 676970320 8930 8920 8930 8920 270
525 20250429 101100 674561420 8910 8910 8910 8890 2831
526 20250429 101000 649350800 8930 8920 8930 8910 1585
527 20250429 100900 635220700 8920 8930 8930 8920 146
528 20250429 100800 633917920 8930 8930 8930 8930 10
529 20250429 100700 633828620 8930 8930 8930 8930 646
530 20250429 100600 628059840 8930 8930 8930 8930 164
531 20250429 100500 626595320 8930 8950 8960 8930 912
532 20250429 100400 618431350 8950 8930 8950 8930 1443
533 20250429 100300 605528180 8930 8930 8930 8930 255
534 20250429 100200 603251030 8920 8920 8920 8920 605
535 20250429 100100 597854430 8910 8890 8910 8890 513
536 20250429 100000 593289260 8880 8900 8900 8880 122
537 20250429 095900 592204520 8900 8890 8900 8890 950
538 20250429 095800 583749530 8900 8880 8900 8880 606
539 20250429 095700 578358030 8900 8900 8900 8900 61
540 20250429 095600 577815130 8880 8880 8880 8880 90
541 20250429 095500 577015930 8870 8860 8870 8830 1689
542 20250429 095400 562058910 8860 8840 8860 8840 166
543 20250429 095300 560590000 8860 8860 8860 8860 0
544 20250429 095200 560590000 8860 8830 8860 8830 1091
545 20250429 095100 550937280 8840 8840 8840 8840 11
546 20250429 095000 550840040 8840 8840 8840 8840 6
547 20250429 094900 550787000 8840 8840 8840 8840 111
548 20250429 094800 549805760 8850 8840 8850 8840 18
549 20250429 094700 549646470 8840 8870 8870 8840 529
550 20250429 094600 544966020 8870 8850 8870 8850 121
551 20250429 094500 543893270 8870 8850 8870 8850 802
552 20250429 094400 536790250 8850 8840 8850 8840 397
553 20250429 094300 533280400 8840 8840 8840 8830 2483
554 20250429 094200 511333730 8850 8870 8870 8850 1528
555 20250429 094100 497806330 8870 8880 8880 8860 530
556 20250429 094000 493106390 8890 8890 8890 8890 156
557 20250429 093900 491719550 8880 8860 8880 8860 184
558 20250429 093800 490087430 8860 8870 8880 8860 333
559 20250429 093700 487134810 8870 8850 8870 8850 1021
560 20250429 093600 478089690 8840 8870 8870 8840 792
561 20250429 093500 471075820 8870 8880 8880 8870 508
562 20250429 093400 466567850 8880 8880 8880 8880 10
563 20250429 093300 466479050 8890 8890 8890 8890 64
564 20250429 093200 465910090 8890 8880 8890 8880 289
565 20250429 093100 463343300 8860 8840 8860 8840 668
566 20250429 093000 457430410 8840 8860 8880 8840 1611
567 20250429 092900 443157050 8870 8890 8890 8860 498
568 20250429 092800 438738160 8880 8890 8890 8870 2436
569 20250429 092700 417115730 8890 8880 8890 8880 82
570 20250429 092600 416387460 8890 8900 8900 8890 101
571 20250429 092500 415489260 8900 8890 8900 8890 28
572 20250429 092400 415240330 8890 8910 8920 8890 447
573 20250429 092300 411258450 8920 8910 8920 8900 721
574 20250429 092200 404834400 8920 8930 8950 8920 568
575 20250429 092100 399761880 8930 8940 8940 8910 1039
576 20250429 092000 390477990 8950 8980 8980 8950 1794
577 20250429 091900 374409900 8970 8970 8970 8950 2731
578 20250429 091800 349943380 8970 9010 9010 8970 829
579 20250429 091700 342497970 8990 8990 9060 8980 5517
580 20250429 091600 292684070 8990 9030 9070 8990 7565
581 20250429 091500 224364440 9020 8960 9020 8950 7346
582 20250429 091400 158373320 8960 8950 8980 8920 3049
583 20250429 091300 131074000 8950 8800 8980 8800 4998
584 20250429 091200 86544430 8800 8800 8800 8790 531
585 20250429 091100 81875840 8810 8820 8850 8810 1595
586 20250429 091000 67782870 8810 8810 8810 8810 76
587 20250429 090900 67113310 8790 8790 8790 8790 275
588 20250429 090800 64696060 8780 8760 8780 8760 1316
589 20250429 090700 53151580 8760 8760 8770 8760 230
590 20250429 090600 51136470 8760 8780 8780 8760 1197
591 20250429 090500 40649110 8780 8780 8780 8780 300
592 20250429 090400 38015110 8780 8790 8800 8780 941
593 20250429 090300 29746530 8800 8830 8830 8800 128
594 20250429 090200 28617280 8830 8790 8830 8790 1675
595 20250429 090100 13886720 8800 8820 8820 8800 834
596 20250429 090000 6535930 8870 8820 8870 8820 741