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

599
030720/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185700,64753150,5200,5200,5200,5200,226
20250429,185600,64753150,5200,5200,5200,5200,0
20250429,185500,64753150,5200,5200,5200,5200,0
20250429,185400,64753150,5200,5200,5200,5200,0
20250429,185300,64753150,5200,5200,5200,5200,0
20250429,185200,64753150,5200,5200,5200,5200,0
20250429,185100,64753150,5200,5200,5200,5200,0
20250429,185000,64753150,5200,5200,5200,5200,0
20250429,184900,64753150,5200,5200,5200,5200,0
20250429,184800,64753150,5200,5200,5200,5200,0
20250429,184700,64753150,5200,5200,5200,5200,0
20250429,184600,64753150,5200,5200,5200,5200,0
20250429,184500,64753150,5200,5200,5200,5200,0
20250429,184400,64753150,5200,5200,5200,5200,0
20250429,184300,64753150,5200,5200,5200,5200,0
20250429,184200,64753150,5200,5200,5200,5200,0
20250429,184100,64753150,5200,5200,5200,5200,0
20250429,184000,64753150,5200,5200,5200,5200,0
20250429,183900,64753150,5200,5200,5200,5200,0
20250429,183800,64753150,5200,5200,5200,5200,0
20250429,183700,64753150,5200,5200,5200,5200,0
20250429,183600,64753150,5200,5200,5200,5200,0
20250429,183500,64753150,5200,5200,5200,5200,0
20250429,183400,64753150,5200,5200,5200,5200,0
20250429,183300,64753150,5200,5200,5200,5200,0
20250429,183200,64753150,5200,5200,5200,5200,0
20250429,183100,64753150,5200,5200,5200,5200,0
20250429,183000,64753150,5200,5200,5200,5200,0
20250429,182900,64753150,5200,5200,5200,5200,0
20250429,182800,64753150,5200,5200,5200,5200,0
20250429,182700,64753150,5200,5200,5200,5200,226
20250429,182600,64753150,5200,5200,5200,5200,0
20250429,182500,64753150,5200,5200,5200,5200,0
20250429,182400,64753150,5200,5200,5200,5200,0
20250429,182300,64753150,5200,5200,5200,5200,0
20250429,182200,64753150,5200,5200,5200,5200,0
20250429,182100,64753150,5200,5200,5200,5200,0
20250429,182000,64753150,5200,5200,5200,5200,0
20250429,181900,64753150,5200,5200,5200,5200,0
20250429,181800,64753150,5200,5200,5200,5200,0
20250429,181700,64753150,5200,5200,5200,5200,0
20250429,181600,64753150,5200,5200,5200,5200,0
20250429,181500,64753150,5200,5200,5200,5200,0
20250429,181400,64753150,5200,5200,5200,5200,0
20250429,181300,64753150,5200,5200,5200,5200,0
20250429,181200,64753150,5200,5200,5200,5200,0
20250429,181100,64753150,5200,5200,5200,5200,0
20250429,181000,64753150,5200,5200,5200,5200,0
20250429,180900,64753150,5200,5200,5200,5200,0
20250429,180800,64753150,5200,5200,5200,5200,0
20250429,180700,64753150,5200,5200,5200,5200,0
20250429,180600,64753150,5200,5200,5200,5200,0
20250429,180500,64753150,5200,5200,5200,5200,0
20250429,180400,64753150,5200,5200,5200,5200,0
20250429,180300,64753150,5200,5200,5200,5200,0
20250429,180200,64753150,5200,5200,5200,5200,0
20250429,180100,64753150,5200,5200,5200,5200,0
20250429,180000,64753150,5200,5200,5200,5200,0
20250429,175900,64753150,5200,5200,5200,5200,0
20250429,175800,64753150,5200,5200,5200,5200,0
20250429,175700,64753150,5200,5200,5200,5200,226
20250429,175600,64753150,5200,5200,5200,5200,0
20250429,175500,64753150,5200,5200,5200,5200,0
20250429,175400,64753150,5200,5200,5200,5200,0
20250429,175300,64753150,5200,5200,5200,5200,0
20250429,175200,64753150,5200,5200,5200,5200,0
20250429,175100,64753150,5200,5200,5200,5200,0
20250429,175000,64753150,5200,5200,5200,5200,0
20250429,174900,64753150,5200,5200,5200,5200,0
20250429,174800,64753150,5200,5200,5200,5200,0
20250429,174700,64753150,5200,5200,5200,5200,0
20250429,174600,64753150,5200,5200,5200,5200,0
20250429,174500,64753150,5200,5200,5200,5200,0
20250429,174400,64753150,5200,5200,5200,5200,0
20250429,174300,64753150,5200,5200,5200,5200,0
20250429,174200,64753150,5200,5200,5200,5200,0
20250429,174100,64753150,5200,5200,5200,5200,0
20250429,174000,64753150,5200,5200,5200,5200,0
20250429,173900,64753150,5200,5200,5200,5200,0
20250429,173800,64753150,5200,5200,5200,5200,0
20250429,173700,64753150,5200,5200,5200,5200,0
20250429,173600,64753150,5200,5200,5200,5200,0
20250429,173500,64753150,5200,5200,5200,5200,0
20250429,173400,64753150,5200,5200,5200,5200,0
20250429,173300,64753150,5200,5200,5200,5200,0
20250429,173200,64753150,5200,5200,5200,5200,0
20250429,173100,64753150,5200,5200,5200,5200,0
20250429,173000,64753150,5200,5200,5200,5200,0
20250429,172900,64753150,5200,5200,5200,5200,0
20250429,172800,64753150,5200,5200,5200,5200,0
20250429,172700,64753150,5200,5200,5200,5200,226
20250429,172600,64753150,5200,5200,5200,5200,0
20250429,172500,64753150,5200,5200,5200,5200,0
20250429,172400,64753150,5200,5200,5200,5200,0
20250429,172300,64753150,5200,5200,5200,5200,0
20250429,172200,64753150,5200,5200,5200,5200,0
20250429,172100,64753150,5200,5200,5200,5200,0
20250429,172000,64753150,5200,5200,5200,5200,0
20250429,171900,64753150,5200,5200,5200,5200,0
20250429,171800,64753150,5200,5200,5200,5200,0
20250429,171700,64753150,5200,5200,5200,5200,0
20250429,171600,64753150,5200,5200,5200,5200,0
20250429,171500,64753150,5200,5200,5200,5200,0
20250429,171400,64753150,5200,5200,5200,5200,0
20250429,171300,64753150,5200,5200,5200,5200,0
20250429,171200,64753150,5200,5200,5200,5200,0
20250429,171100,64753150,5200,5200,5200,5200,0
20250429,171000,64753150,5200,5200,5200,5200,0
20250429,170900,64753150,5200,5200,5200,5200,0
20250429,170800,64753150,5200,5200,5200,5200,0
20250429,170700,64753150,5200,5200,5200,5200,0
20250429,170600,64753150,5200,5200,5200,5200,0
20250429,170500,64753150,5200,5200,5200,5200,0
20250429,170400,64753150,5200,5200,5200,5200,0
20250429,170300,64753150,5200,5200,5200,5200,0
20250429,170200,64753150,5200,5200,5200,5200,0
20250429,170100,64753150,5200,5200,5200,5200,0
20250429,170000,64753150,5200,5200,5200,5200,0
20250429,165900,64753150,5200,5200,5200,5200,0
20250429,165800,64753150,5200,5200,5200,5200,0
20250429,165700,64753150,5200,5200,5200,5200,226
20250429,165600,64753150,5200,5200,5200,5200,0
20250429,165500,64753150,5200,5200,5200,5200,0
20250429,165400,64753150,5200,5200,5200,5200,0
20250429,165300,64753150,5200,5200,5200,5200,0
20250429,165200,64753150,5200,5200,5200,5200,0
20250429,165100,64753150,5200,5200,5200,5200,0
20250429,165000,64753150,5200,5200,5200,5200,0
20250429,164900,64753150,5200,5200,5200,5200,0
20250429,164800,64753150,5200,5200,5200,5200,0
20250429,164700,64753150,5200,5200,5200,5200,0
20250429,164600,64753150,5200,5200,5200,5200,0
20250429,164500,64753150,5200,5200,5200,5200,0
20250429,164400,64753150,5200,5200,5200,5200,0
20250429,164300,64753150,5200,5200,5200,5200,0
20250429,164200,64753150,5200,5200,5200,5200,0
20250429,164100,64753150,5200,5200,5200,5200,0
20250429,164000,64753150,5200,5200,5200,5200,0
20250429,163900,64753150,5200,5200,5200,5200,0
20250429,163800,64753150,5200,5200,5200,5200,0
20250429,163700,64753150,5200,5200,5200,5200,0
20250429,163600,64753150,5200,5200,5200,5200,0
20250429,163500,64753150,5200,5200,5200,5200,0
20250429,163400,64753150,5200,5200,5200,5200,0
20250429,163300,64753150,5200,5200,5200,5200,0
20250429,163200,64753150,5200,5200,5200,5200,0
20250429,163100,64753150,5200,5200,5200,5200,0
20250429,163000,64753150,5200,5200,5200,5200,0
20250429,162900,64753150,5200,5200,5200,5200,0
20250429,162800,64753150,5200,5200,5200,5200,0
20250429,162700,64753150,5200,5200,5200,5200,226
20250429,162600,64753150,5200,5200,5200,5200,0
20250429,162500,64753150,5200,5200,5200,5200,0
20250429,162400,64753150,5200,5200,5200,5200,0
20250429,162300,64753150,5200,5200,5200,5200,0
20250429,162200,64753150,5200,5200,5200,5200,0
20250429,162100,64753150,5200,5200,5200,5200,0
20250429,162000,64753150,5200,5200,5200,5200,0
20250429,161900,64753150,5200,5200,5200,5200,0
20250429,161800,64753150,5200,5200,5200,5200,0
20250429,161700,64753150,5200,5200,5200,5200,0
20250429,161600,64753150,5200,5200,5200,5200,0
20250429,161500,64753150,5200,5200,5200,5200,0
20250429,161400,64753150,5200,5200,5200,5200,0
20250429,161300,64753150,5200,5200,5200,5200,0
20250429,161200,64753150,5200,5200,5200,5200,0
20250429,161100,64753150,5200,5200,5200,5200,0
20250429,161000,64753150,5200,5200,5200,5200,0
20250429,160900,64753150,5200,5200,5200,5200,0
20250429,160800,64753150,5200,5200,5200,5200,0
20250429,160700,64753150,5200,5200,5200,5200,0
20250429,160600,64753150,5200,5200,5200,5200,0
20250429,160500,64753150,5200,5200,5200,5200,0
20250429,160400,64753150,5200,5200,5200,5200,0
20250429,160300,64753150,5200,5200,5200,5200,0
20250429,160200,64753150,5200,5200,5200,5200,0
20250429,160100,64753150,5200,5200,5200,5200,0
20250429,160000,64753150,5200,5200,5200,5200,0
20250429,155900,64753150,5200,5200,5200,5200,0
20250429,155800,64753150,5200,5200,5200,5200,0
20250429,155700,64753150,5200,5200,5200,5200,226
20250429,155600,64753150,5200,5200,5200,5200,0
20250429,155500,64753150,5200,5200,5200,5200,0
20250429,155400,64753150,5200,5200,5200,5200,0
20250429,155300,64753150,5200,5200,5200,5200,0
20250429,155200,64753150,5200,5200,5200,5200,0
20250429,155100,64753150,5200,5200,5200,5200,0
20250429,155000,64753150,5200,5200,5200,5200,0
20250429,154900,64753150,5200,5200,5200,5200,0
20250429,154800,64753150,5200,5200,5200,5200,0
20250429,154700,64753150,5200,5200,5200,5200,0
20250429,154600,64753150,5200,5200,5200,5200,0
20250429,154500,64753150,5200,5200,5200,5200,0
20250429,154400,64753150,5200,5200,5200,5200,0
20250429,154300,64753150,5200,5200,5200,5200,0
20250429,154200,64753150,5200,5200,5200,5200,0
20250429,154100,64753150,5200,5200,5200,5200,0
20250429,154000,64753150,5200,5200,5200,5200,0
20250429,153900,64753150,5200,5200,5200,5200,0
20250429,153800,64753150,5200,5200,5200,5200,0
20250429,153700,64753150,5200,5200,5200,5200,0
20250429,153600,64753150,5200,5200,5200,5200,0
20250429,153500,64753150,5200,5200,5200,5200,0
20250429,153400,64753150,5200,5200,5200,5200,0
20250429,153300,64753150,5200,5200,5200,5200,0
20250429,153200,64753150,5200,5200,5200,5200,0
20250429,153100,64753150,5200,5200,5200,5200,0
20250429,153000,64753150,5200,5200,5200,5200,226
20250429,152900,63577950,5190,5190,5190,5190,0
20250429,152800,63577950,5190,5190,5190,5190,0
20250429,152700,63577950,5190,5190,5190,5190,0
20250429,152600,63577950,5190,5190,5190,5190,0
20250429,152500,63577950,5190,5190,5190,5190,0
20250429,152400,63577950,5190,5190,5190,5190,0
20250429,152300,63577950,5190,5190,5190,5190,0
20250429,152200,63577950,5190,5190,5190,5190,0
20250429,152100,63577950,5190,5190,5190,5190,0
20250429,152000,63577950,5190,5190,5190,5190,0
20250429,151900,63577950,5190,5190,5190,5190,0
20250429,151800,63577950,5190,5190,5190,5190,20
20250429,151700,63474150,5210,5210,5210,5210,0
20250429,151600,63474150,5210,5210,5210,5210,0
20250429,151500,63474150,5210,5210,5210,5210,0
20250429,151400,63474150,5210,5210,5210,5210,0
20250429,151300,63474150,5210,5210,5210,5210,0
20250429,151200,63474150,5210,5210,5210,5210,0
20250429,151100,63474150,5210,5210,5210,5210,0
20250429,151000,63474150,5210,5210,5210,5210,8
20250429,150900,63432470,5220,5220,5220,5220,0
20250429,150800,63432470,5220,5210,5220,5210,126
20250429,150700,62775020,5210,5210,5210,5210,373
20250429,150600,60831690,5220,5220,5220,5220,20
20250429,150500,60727290,5220,5220,5220,5220,0
20250429,150400,60727290,5220,5220,5220,5220,0
20250429,150300,60727290,5220,5220,5220,5220,0
20250429,150200,60727290,5220,5220,5220,5220,0
20250429,150100,60727290,5220,5220,5220,5220,0
20250429,150000,60727290,5220,5220,5220,5220,20
20250429,145900,60622890,5210,5210,5210,5210,47
20250429,145800,60378020,5210,5210,5210,5210,0
20250429,145700,60378020,5210,5210,5210,5210,6
20250429,145600,60346760,5200,5200,5200,5200,16
20250429,145500,60263560,5200,5200,5200,5200,0
20250429,145400,60263560,5200,5200,5200,5200,184
20250429,145300,59306760,5200,5190,5200,5190,816
20250429,145200,55066240,5190,5190,5190,5190,0
20250429,145100,55066240,5190,5190,5190,5190,0
20250429,145000,55066240,5190,5190,5190,5190,0
20250429,144900,55066240,5190,5190,5190,5190,22
20250429,144800,54952060,5190,5190,5190,5190,0
20250429,144700,54952060,5190,5190,5190,5190,0
20250429,144600,54952060,5190,5190,5190,5190,0
20250429,144500,54952060,5190,5190,5190,5190,0
20250429,144400,54952060,5190,5190,5190,5190,0
20250429,144300,54952060,5190,5190,5190,5190,0
20250429,144200,54952060,5190,5190,5190,5190,0
20250429,144100,54952060,5190,5190,5190,5190,0
20250429,144000,54952060,5190,5180,5190,5180,39
20250429,143900,54749840,5180,5170,5180,5170,10
20250429,143800,54698120,5160,5160,5160,5160,0
20250429,143700,54698120,5160,5160,5160,5160,0
20250429,143600,54698120,5160,5160,5160,5160,394
20250429,143500,52665080,5170,5170,5170,5170,0
20250429,143400,52665080,5170,5170,5170,5170,0
20250429,143300,52665080,5170,5170,5170,5170,296
20250429,143200,51134760,5170,5170,5170,5170,0
20250429,143100,51134760,5170,5170,5170,5170,13
20250429,143000,51067550,5170,5170,5170,5170,0
20250429,142900,51067550,5170,5170,5170,5170,0
20250429,142800,51067550,5170,5170,5170,5170,38
20250429,142700,50871090,5160,5160,5160,5160,0
20250429,142600,50871090,5160,5160,5160,5160,54
20250429,142500,50592450,5160,5160,5160,5160,0
20250429,142400,50592450,5160,5160,5160,5160,0
20250429,142300,50592450,5160,5160,5160,5160,238
20250429,142200,49364370,5160,5160,5160,5160,0
20250429,142100,49364370,5160,5160,5160,5160,100
20250429,142000,48848370,5170,5170,5170,5170,0
20250429,141900,48848370,5170,5170,5170,5170,0
20250429,141800,48848370,5170,5170,5170,5170,0
20250429,141700,48848370,5170,5170,5170,5170,0
20250429,141600,48848370,5170,5170,5170,5170,0
20250429,141500,48848370,5170,5170,5170,5170,0
20250429,141400,48848370,5170,5170,5170,5170,0
20250429,141300,48848370,5170,5170,5170,5170,0
20250429,141200,48848370,5170,5170,5170,5170,0
20250429,141100,48848370,5170,5170,5170,5170,0
20250429,141000,48848370,5170,5170,5170,5170,0
20250429,140900,48848370,5170,5170,5170,5170,0
20250429,140800,48848370,5170,5170,5170,5170,0
20250429,140700,48848370,5170,5170,5170,5170,0
20250429,140600,48848370,5170,5170,5170,5170,0
20250429,140500,48848370,5170,5170,5170,5170,0
20250429,140400,48848370,5170,5170,5170,5170,0
20250429,140300,48848370,5170,5170,5170,5170,15
20250429,140200,48770820,5170,5170,5170,5170,0
20250429,140100,48770820,5170,5170,5170,5170,2
20250429,140000,48760480,5170,5170,5170,5170,0
20250429,135900,48760480,5170,5170,5170,5170,0
20250429,135800,48760480,5170,5170,5170,5170,0
20250429,135700,48760480,5170,5170,5170,5170,0
20250429,135600,48760480,5170,5170,5170,5170,0
20250429,135500,48760480,5170,5170,5170,5170,0
20250429,135400,48760480,5170,5170,5170,5170,28
20250429,135300,48615720,5170,5170,5170,5170,400
20250429,135200,46547720,5170,5170,5170,5170,0
20250429,135100,46547720,5170,5170,5170,5170,0
20250429,135000,46547720,5170,5170,5170,5170,0
20250429,134900,46547720,5170,5170,5170,5170,0
20250429,134800,46547720,5170,5170,5170,5170,0
20250429,134700,46547720,5170,5170,5170,5170,58
20250429,134600,46247860,5170,5170,5170,5170,0
20250429,134500,46247860,5170,5170,5170,5170,0
20250429,134400,46247860,5170,5170,5170,5170,0
20250429,134300,46247860,5170,5170,5170,5170,0
20250429,134200,46247860,5170,5170,5170,5170,0
20250429,134100,46247860,5170,5170,5170,5170,154
20250429,134000,45451680,5170,5170,5170,5170,0
20250429,133900,45451680,5170,5170,5170,5170,0
20250429,133800,45451680,5170,5170,5170,5170,0
20250429,133700,45451680,5170,5170,5170,5170,0
20250429,133600,45451680,5170,5170,5170,5170,0
20250429,133500,45451680,5170,5170,5170,5170,0
20250429,133400,45451680,5170,5170,5170,5170,0
20250429,133300,45451680,5170,5170,5170,5170,0
20250429,133200,45451680,5170,5170,5170,5170,0
20250429,133100,45451680,5170,5170,5170,5170,88
20250429,133000,44996720,5160,5160,5160,5160,0
20250429,132900,44996720,5160,5160,5160,5160,10
20250429,132800,44945120,5170,5170,5170,5170,0
20250429,132700,44945120,5170,5170,5170,5170,0
20250429,132600,44945120,5170,5170,5170,5170,0
20250429,132500,44945120,5170,5170,5170,5170,0
20250429,132400,44945120,5170,5170,5170,5170,0
20250429,132300,44945120,5170,5170,5170,5170,0
20250429,132200,44945120,5170,5170,5170,5170,0
20250429,132100,44945120,5170,5170,5170,5170,96
20250429,132000,44448800,5170,5170,5170,5170,14
20250429,131900,44376420,5170,5170,5170,5170,0
20250429,131800,44376420,5170,5170,5170,5170,0
20250429,131700,44376420,5170,5170,5170,5170,6
20250429,131600,44345400,5160,5160,5160,5160,0
20250429,131500,44345400,5160,5170,5170,5160,20
20250429,131400,44242010,5170,5170,5170,5170,0
20250429,131300,44242010,5170,5170,5170,5170,23
20250429,131200,44123100,5170,5170,5170,5170,14
20250429,131100,44050720,5180,5180,5180,5180,1
20250429,131000,44045540,5190,5190,5190,5190,3
20250429,130900,44029970,5200,5200,5200,5200,0
20250429,130800,44029970,5200,5200,5200,5200,0
20250429,130700,44029970,5200,5200,5200,5200,0
20250429,130600,44029970,5200,5200,5200,5200,0
20250429,130500,44029970,5200,5200,5200,5200,0
20250429,130400,44029970,5200,5200,5200,5200,0
20250429,130300,44029970,5200,5200,5200,5200,0
20250429,130200,44029970,5200,5200,5200,5200,0
20250429,130100,44029970,5200,5200,5200,5200,267
20250429,130000,42641570,5200,5200,5200,5200,20
20250429,125900,42537570,5200,5200,5200,5200,0
20250429,125800,42537570,5200,5200,5200,5200,19
20250429,125700,42438770,5200,5200,5200,5200,50
20250429,125600,42178770,5190,5190,5190,5190,0
20250429,125500,42178770,5190,5190,5190,5190,0
20250429,125400,42178770,5190,5190,5200,5190,167
20250429,125300,41310720,5200,5200,5200,5190,267
20250429,125200,39922720,5190,5190,5190,5190,176
20250429,125100,39009280,5180,5180,5180,5180,0
20250429,125000,39009280,5180,5180,5180,5180,0
20250429,124900,39009280,5180,5180,5180,5180,0
20250429,124800,39009280,5180,5180,5180,5180,1
20250429,124700,39004100,5180,5180,5180,5180,0
20250429,124600,39004100,5180,5180,5180,5180,1
20250429,124500,38998920,5180,5180,5180,5180,0
20250429,124400,38998920,5180,5180,5180,5180,0
20250429,124300,38998920,5180,5180,5180,5180,0
20250429,124200,38998920,5180,5180,5180,5180,0
20250429,124100,38998920,5180,5180,5180,5180,96
20250429,124000,38501640,5180,5180,5180,5180,0
20250429,123900,38501640,5180,5180,5180,5180,0
20250429,123800,38501640,5180,5180,5180,5180,52
20250429,123700,38232280,5180,5170,5180,5170,391
20250429,123600,36210530,5170,5170,5170,5170,200
20250429,123500,35176530,5170,5170,5170,5170,300
20250429,123400,33625530,5160,5160,5160,5160,0
20250429,123300,33625530,5160,5160,5160,5160,23
20250429,123200,33506850,5160,5160,5160,5160,0
20250429,123100,33506850,5160,5160,5160,5160,0
20250429,123000,33506850,5160,5160,5160,5160,0
20250429,122900,33506850,5160,5160,5160,5160,69
20250429,122800,33150810,5160,5160,5160,5160,0
20250429,122700,33150810,5160,5160,5160,5160,193
20250429,122600,32154930,5160,5160,5160,5160,3
20250429,122500,32139450,5160,5160,5160,5160,0
20250429,122400,32139450,5160,5160,5160,5160,0
20250429,122300,32139450,5160,5160,5160,5160,0
20250429,122200,32139450,5160,5160,5160,5160,5
20250429,122100,32113650,5160,5160,5160,5160,0
20250429,122000,32113650,5160,5160,5160,5160,0
20250429,121900,32113650,5160,5160,5160,5160,0
20250429,121800,32113650,5160,5160,5160,5160,7
20250429,121700,32077530,5160,5160,5160,5160,0
20250429,121600,32077530,5160,5160,5160,5160,0
20250429,121500,32077530,5160,5160,5160,5160,0
20250429,121400,32077530,5160,5160,5160,5160,20
20250429,121300,31974330,5160,5160,5160,5160,2
20250429,121200,31964010,5150,5170,5170,5150,103
20250429,121100,31433460,5170,5170,5170,5170,122
20250429,121000,30802720,5160,5160,5160,5160,0
20250429,120900,30802720,5160,5160,5160,5160,0
20250429,120800,30802720,5160,5160,5160,5160,0
20250429,120700,30802720,5160,5160,5160,5160,0
20250429,120600,30802720,5160,5160,5160,5160,1
20250429,120500,30797560,5160,5160,5160,5160,4
20250429,120400,30776920,5160,5160,5160,5160,0
20250429,120300,30776920,5160,5160,5160,5160,0
20250429,120200,30776920,5160,5160,5160,5160,0
20250429,120100,30776920,5160,5160,5160,5160,0
20250429,120000,30776920,5160,5160,5160,5160,0
20250429,115900,30776920,5160,5160,5160,5160,253
20250429,115800,29471440,5150,5150,5150,5150,0
20250429,115700,29471440,5150,5150,5150,5150,109
20250429,115600,28910090,5140,5140,5140,5140,0
20250429,115500,28910090,5140,5150,5150,5140,47
20250429,115400,28668130,5140,5140,5140,5140,0
20250429,115300,28668130,5140,5140,5140,5140,1
20250429,115200,28662990,5150,5150,5150,5150,200
20250429,115100,27632990,5150,5150,5150,5150,0
20250429,115000,27632990,5150,5150,5150,5150,0
20250429,114900,27632990,5150,5150,5150,5150,0
20250429,114800,27632990,5150,5150,5150,5150,0
20250429,114700,27632990,5150,5140,5150,5140,104
20250429,114600,27098340,5140,5140,5140,5140,0
20250429,114500,27098340,5140,5140,5140,5140,5
20250429,114400,27072640,5120,5120,5120,5120,0
20250429,114300,27072640,5120,5120,5120,5120,0
20250429,114200,27072640,5120,5120,5120,5120,0
20250429,114100,27072640,5120,5120,5120,5120,0
20250429,114000,27072640,5120,5120,5120,5120,0
20250429,113900,27072640,5120,5120,5120,5120,0
20250429,113800,27072640,5120,5120,5120,5120,0
20250429,113700,27072640,5120,5120,5120,5120,0
20250429,113600,27072640,5120,5120,5120,5120,0
20250429,113500,27072640,5120,5120,5120,5120,0
20250429,113400,27072640,5120,5120,5120,5120,0
20250429,113300,27072640,5120,5120,5120,5120,0
20250429,113200,27072640,5120,5120,5120,5120,0
20250429,113100,27072640,5120,5120,5120,5120,0
20250429,113000,27072640,5120,5120,5120,5120,0
20250429,112900,27072640,5120,5120,5120,5120,0
20250429,112800,27072640,5120,5120,5120,5120,0
20250429,112700,27072640,5120,5120,5120,5120,0
20250429,112600,27072640,5120,5120,5120,5120,0
20250429,112500,27072640,5120,5120,5120,5120,1
20250429,112400,27067520,5120,5120,5120,5120,0
20250429,112300,27067520,5120,5120,5120,5120,0
20250429,112200,27067520,5120,5120,5120,5120,0
20250429,112100,27067520,5120,5120,5120,5120,0
20250429,112000,27067520,5120,5120,5120,5120,51
20250429,111900,26806400,5150,5150,5150,5150,0
20250429,111800,26806400,5150,5150,5150,5150,0
20250429,111700,26806400,5150,5150,5150,5150,0
20250429,111600,26806400,5150,5150,5150,5150,188
20250429,111500,25838200,5120,5120,5120,5120,0
20250429,111400,25838200,5120,5120,5120,5120,0
20250429,111300,25838200,5120,5120,5120,5120,0
20250429,111200,25838200,5120,5120,5120,5120,1
20250429,111100,25833080,5150,5150,5150,5150,279
20250429,111000,24396230,5150,5150,5150,5150,0
20250429,110900,24396230,5150,5140,5150,5140,19
20250429,110800,24298460,5140,5140,5140,5140,151
20250429,110700,23522320,5140,5140,5140,5140,0
20250429,110600,23522320,5140,5140,5140,5140,44
20250429,110500,23296160,5140,5140,5140,5140,5
20250429,110400,23270460,5120,5120,5120,5120,0
20250429,110300,23270460,5120,5120,5120,5120,14
20250429,110200,23198780,5120,5120,5120,5120,0
20250429,110100,23198780,5120,5120,5120,5120,0
20250429,110000,23198780,5120,5120,5120,5120,2
20250429,105900,23188540,5110,5110,5110,5110,1
20250429,105800,23183430,5120,5120,5120,5120,0
20250429,105700,23183430,5120,5120,5120,5120,0
20250429,105600,23183430,5120,5120,5120,5120,0
20250429,105500,23183430,5120,5120,5120,5120,0
20250429,105400,23183430,5120,5120,5120,5120,0
20250429,105300,23183430,5120,5120,5120,5120,0
20250429,105200,23183430,5120,5120,5120,5120,0
20250429,105100,23183430,5120,5120,5120,5120,0
20250429,105000,23183430,5120,5120,5120,5120,44
20250429,104900,22958150,5120,5120,5120,5120,100
20250429,104800,22446150,5120,5120,5120,5120,0
20250429,104700,22446150,5120,5120,5120,5120,0
20250429,104600,22446150,5120,5150,5150,5120,57
20250429,104500,22152630,5130,5130,5130,5130,129
20250429,104400,21490860,5130,5130,5130,5130,0
20250429,104300,21490860,5130,5130,5130,5130,0
20250429,104200,21490860,5130,5130,5130,5130,0
20250429,104100,21490860,5130,5130,5130,5130,0
20250429,104000,21490860,5130,5130,5130,5130,0
20250429,103900,21490860,5130,5130,5130,5130,0
20250429,103800,21490860,5130,5130,5130,5130,0
20250429,103700,21490860,5130,5130,5130,5130,0
20250429,103600,21490860,5130,5130,5130,5130,0
20250429,103500,21490860,5130,5130,5130,5130,4
20250429,103400,21470340,5130,5130,5130,5130,0
20250429,103300,21470340,5130,5130,5130,5130,1
20250429,103200,21465210,5130,5130,5130,5130,0
20250429,103100,21465210,5130,5130,5130,5130,0
20250429,103000,21465210,5130,5130,5130,5130,0
20250429,102900,21465210,5130,5130,5130,5130,0
20250429,102800,21465210,5130,5130,5130,5130,0
20250429,102700,21465210,5130,5130,5130,5130,0
20250429,102600,21465210,5130,5130,5130,5130,0
20250429,102500,21465210,5130,5130,5130,5130,0
20250429,102400,21465210,5130,5130,5130,5130,176
20250429,102300,20562330,5130,5130,5130,5130,0
20250429,102200,20562330,5130,5130,5130,5130,0
20250429,102100,20562330,5130,5130,5130,5130,0
20250429,102000,20562330,5130,5140,5140,5130,4
20250429,101900,20541780,5140,5140,5140,5140,0
20250429,101800,20541780,5140,5140,5140,5140,0
20250429,101700,20541780,5140,5140,5140,5140,0
20250429,101600,20541780,5140,5140,5140,5140,18
20250429,101500,20449260,5140,5140,5140,5140,0
20250429,101400,20449260,5140,5140,5140,5140,0
20250429,101300,20449260,5140,5140,5140,5140,0
20250429,101200,20449260,5140,5140,5140,5140,58
20250429,101100,20151140,5120,5120,5120,5120,0
20250429,101000,20151140,5120,5120,5120,5120,384
20250429,100900,18185060,5120,5120,5120,5120,115
20250429,100800,17596260,5120,5120,5120,5120,0
20250429,100700,17596260,5120,5130,5130,5120,568
20250429,100600,14687130,5140,5140,5140,5140,3
20250429,100500,14671710,5130,5130,5130,5130,0
20250429,100400,14671710,5130,5140,5140,5130,21
20250429,100300,14563790,5130,5130,5130,5130,3
20250429,100200,14548400,5130,5130,5130,5130,0
20250429,100100,14548400,5130,5130,5130,5130,0
20250429,100000,14548400,5130,5130,5130,5130,0
20250429,095900,14548400,5130,5130,5130,5130,0
20250429,095800,14548400,5130,5130,5130,5130,0
20250429,095700,14548400,5130,5130,5130,5130,0
20250429,095600,14548400,5130,5130,5130,5130,0
20250429,095500,14548400,5130,5130,5130,5130,0
20250429,095400,14548400,5130,5130,5130,5130,2
20250429,095300,14538140,5150,5150,5150,5150,0
20250429,095200,14538140,5150,5150,5150,5150,0
20250429,095100,14538140,5150,5140,5150,5140,5
20250429,095000,14512430,5140,5140,5140,5140,0
20250429,094900,14512430,5140,5140,5140,5140,0
20250429,094800,14512430,5140,5140,5140,5140,5
20250429,094700,14486730,5140,5140,5140,5140,1
20250429,094600,14481590,5150,5150,5150,5150,3
20250429,094500,14466140,5160,5160,5160,5160,2
20250429,094400,14455820,5160,5160,5160,5160,1
20250429,094300,14450660,5130,5130,5180,5130,649
20250429,094200,11102250,5130,5130,5130,5130,1
20250429,094100,11097120,5120,5120,5120,5120,2
20250429,094000,11086880,5120,5120,5120,5120,0
20250429,093900,11086880,5120,5120,5120,5120,0
20250429,093800,11086880,5120,5120,5120,5120,0
20250429,093700,11086880,5120,5120,5120,5120,0
20250429,093600,11086880,5120,5120,5120,5120,0
20250429,093500,11086880,5120,5120,5120,5120,11
20250429,093400,11030560,5140,5140,5140,5140,1
20250429,093300,11025420,5150,5150,5150,5150,5
20250429,093200,10999670,5120,5140,5140,5120,1591
20250429,093100,2831930,5140,5140,5140,5140,0
20250429,093000,2831930,5140,5140,5140,5140,1
20250429,092900,2826790,5120,5120,5120,5120,0
20250429,092800,2826790,5120,5120,5120,5120,2
20250429,092700,2816550,5140,5140,5140,5140,0
20250429,092600,2816550,5140,5140,5140,5140,0
20250429,092500,2816550,5140,5140,5140,5140,78
20250429,092400,2415630,5120,5120,5120,5120,1
20250429,092300,2410510,5140,5140,5140,5140,0
20250429,092200,2410510,5140,5140,5140,5140,0
20250429,092100,2410510,5140,5140,5140,5140,5
20250429,092000,2384810,5120,5120,5120,5120,0
20250429,091900,2384810,5120,5120,5120,5120,0
20250429,091800,2384810,5120,5120,5120,5120,0
20250429,091700,2384810,5120,5120,5120,5120,1
20250429,091600,2379690,5140,5140,5140,5140,0
20250429,091500,2379690,5140,5110,5140,5110,33
20250429,091400,2210160,5110,5110,5110,5110,0
20250429,091300,2210160,5110,5110,5110,5110,0
20250429,091200,2210160,5110,5110,5110,5110,0
20250429,091100,2210160,5110,5110,5110,5110,0
20250429,091000,2210160,5110,5110,5110,5110,0
20250429,090900,2210160,5110,5110,5110,5110,191
20250429,090800,1234150,5150,5150,5150,5150,0
20250429,090700,1234150,5150,5150,5150,5150,101
20250429,090600,714000,5100,5100,5100,5100,0
20250429,090500,714000,5100,5100,5100,5100,0
20250429,090400,714000,5100,5100,5100,5100,0
20250429,090300,714000,5100,5100,5100,5100,0
20250429,090200,714000,5100,5100,5100,5100,0
20250429,090100,714000,5100,5100,5100,5100,0
20250429,090000,714000,5100,5100,5100,5100,140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185700 64753150 5200 5200 5200 5200 226
3 20250429 185600 64753150 5200 5200 5200 5200 0
4 20250429 185500 64753150 5200 5200 5200 5200 0
5 20250429 185400 64753150 5200 5200 5200 5200 0
6 20250429 185300 64753150 5200 5200 5200 5200 0
7 20250429 185200 64753150 5200 5200 5200 5200 0
8 20250429 185100 64753150 5200 5200 5200 5200 0
9 20250429 185000 64753150 5200 5200 5200 5200 0
10 20250429 184900 64753150 5200 5200 5200 5200 0
11 20250429 184800 64753150 5200 5200 5200 5200 0
12 20250429 184700 64753150 5200 5200 5200 5200 0
13 20250429 184600 64753150 5200 5200 5200 5200 0
14 20250429 184500 64753150 5200 5200 5200 5200 0
15 20250429 184400 64753150 5200 5200 5200 5200 0
16 20250429 184300 64753150 5200 5200 5200 5200 0
17 20250429 184200 64753150 5200 5200 5200 5200 0
18 20250429 184100 64753150 5200 5200 5200 5200 0
19 20250429 184000 64753150 5200 5200 5200 5200 0
20 20250429 183900 64753150 5200 5200 5200 5200 0
21 20250429 183800 64753150 5200 5200 5200 5200 0
22 20250429 183700 64753150 5200 5200 5200 5200 0
23 20250429 183600 64753150 5200 5200 5200 5200 0
24 20250429 183500 64753150 5200 5200 5200 5200 0
25 20250429 183400 64753150 5200 5200 5200 5200 0
26 20250429 183300 64753150 5200 5200 5200 5200 0
27 20250429 183200 64753150 5200 5200 5200 5200 0
28 20250429 183100 64753150 5200 5200 5200 5200 0
29 20250429 183000 64753150 5200 5200 5200 5200 0
30 20250429 182900 64753150 5200 5200 5200 5200 0
31 20250429 182800 64753150 5200 5200 5200 5200 0
32 20250429 182700 64753150 5200 5200 5200 5200 226
33 20250429 182600 64753150 5200 5200 5200 5200 0
34 20250429 182500 64753150 5200 5200 5200 5200 0
35 20250429 182400 64753150 5200 5200 5200 5200 0
36 20250429 182300 64753150 5200 5200 5200 5200 0
37 20250429 182200 64753150 5200 5200 5200 5200 0
38 20250429 182100 64753150 5200 5200 5200 5200 0
39 20250429 182000 64753150 5200 5200 5200 5200 0
40 20250429 181900 64753150 5200 5200 5200 5200 0
41 20250429 181800 64753150 5200 5200 5200 5200 0
42 20250429 181700 64753150 5200 5200 5200 5200 0
43 20250429 181600 64753150 5200 5200 5200 5200 0
44 20250429 181500 64753150 5200 5200 5200 5200 0
45 20250429 181400 64753150 5200 5200 5200 5200 0
46 20250429 181300 64753150 5200 5200 5200 5200 0
47 20250429 181200 64753150 5200 5200 5200 5200 0
48 20250429 181100 64753150 5200 5200 5200 5200 0
49 20250429 181000 64753150 5200 5200 5200 5200 0
50 20250429 180900 64753150 5200 5200 5200 5200 0
51 20250429 180800 64753150 5200 5200 5200 5200 0
52 20250429 180700 64753150 5200 5200 5200 5200 0
53 20250429 180600 64753150 5200 5200 5200 5200 0
54 20250429 180500 64753150 5200 5200 5200 5200 0
55 20250429 180400 64753150 5200 5200 5200 5200 0
56 20250429 180300 64753150 5200 5200 5200 5200 0
57 20250429 180200 64753150 5200 5200 5200 5200 0
58 20250429 180100 64753150 5200 5200 5200 5200 0
59 20250429 180000 64753150 5200 5200 5200 5200 0
60 20250429 175900 64753150 5200 5200 5200 5200 0
61 20250429 175800 64753150 5200 5200 5200 5200 0
62 20250429 175700 64753150 5200 5200 5200 5200 226
63 20250429 175600 64753150 5200 5200 5200 5200 0
64 20250429 175500 64753150 5200 5200 5200 5200 0
65 20250429 175400 64753150 5200 5200 5200 5200 0
66 20250429 175300 64753150 5200 5200 5200 5200 0
67 20250429 175200 64753150 5200 5200 5200 5200 0
68 20250429 175100 64753150 5200 5200 5200 5200 0
69 20250429 175000 64753150 5200 5200 5200 5200 0
70 20250429 174900 64753150 5200 5200 5200 5200 0
71 20250429 174800 64753150 5200 5200 5200 5200 0
72 20250429 174700 64753150 5200 5200 5200 5200 0
73 20250429 174600 64753150 5200 5200 5200 5200 0
74 20250429 174500 64753150 5200 5200 5200 5200 0
75 20250429 174400 64753150 5200 5200 5200 5200 0
76 20250429 174300 64753150 5200 5200 5200 5200 0
77 20250429 174200 64753150 5200 5200 5200 5200 0
78 20250429 174100 64753150 5200 5200 5200 5200 0
79 20250429 174000 64753150 5200 5200 5200 5200 0
80 20250429 173900 64753150 5200 5200 5200 5200 0
81 20250429 173800 64753150 5200 5200 5200 5200 0
82 20250429 173700 64753150 5200 5200 5200 5200 0
83 20250429 173600 64753150 5200 5200 5200 5200 0
84 20250429 173500 64753150 5200 5200 5200 5200 0
85 20250429 173400 64753150 5200 5200 5200 5200 0
86 20250429 173300 64753150 5200 5200 5200 5200 0
87 20250429 173200 64753150 5200 5200 5200 5200 0
88 20250429 173100 64753150 5200 5200 5200 5200 0
89 20250429 173000 64753150 5200 5200 5200 5200 0
90 20250429 172900 64753150 5200 5200 5200 5200 0
91 20250429 172800 64753150 5200 5200 5200 5200 0
92 20250429 172700 64753150 5200 5200 5200 5200 226
93 20250429 172600 64753150 5200 5200 5200 5200 0
94 20250429 172500 64753150 5200 5200 5200 5200 0
95 20250429 172400 64753150 5200 5200 5200 5200 0
96 20250429 172300 64753150 5200 5200 5200 5200 0
97 20250429 172200 64753150 5200 5200 5200 5200 0
98 20250429 172100 64753150 5200 5200 5200 5200 0
99 20250429 172000 64753150 5200 5200 5200 5200 0
100 20250429 171900 64753150 5200 5200 5200 5200 0
101 20250429 171800 64753150 5200 5200 5200 5200 0
102 20250429 171700 64753150 5200 5200 5200 5200 0
103 20250429 171600 64753150 5200 5200 5200 5200 0
104 20250429 171500 64753150 5200 5200 5200 5200 0
105 20250429 171400 64753150 5200 5200 5200 5200 0
106 20250429 171300 64753150 5200 5200 5200 5200 0
107 20250429 171200 64753150 5200 5200 5200 5200 0
108 20250429 171100 64753150 5200 5200 5200 5200 0
109 20250429 171000 64753150 5200 5200 5200 5200 0
110 20250429 170900 64753150 5200 5200 5200 5200 0
111 20250429 170800 64753150 5200 5200 5200 5200 0
112 20250429 170700 64753150 5200 5200 5200 5200 0
113 20250429 170600 64753150 5200 5200 5200 5200 0
114 20250429 170500 64753150 5200 5200 5200 5200 0
115 20250429 170400 64753150 5200 5200 5200 5200 0
116 20250429 170300 64753150 5200 5200 5200 5200 0
117 20250429 170200 64753150 5200 5200 5200 5200 0
118 20250429 170100 64753150 5200 5200 5200 5200 0
119 20250429 170000 64753150 5200 5200 5200 5200 0
120 20250429 165900 64753150 5200 5200 5200 5200 0
121 20250429 165800 64753150 5200 5200 5200 5200 0
122 20250429 165700 64753150 5200 5200 5200 5200 226
123 20250429 165600 64753150 5200 5200 5200 5200 0
124 20250429 165500 64753150 5200 5200 5200 5200 0
125 20250429 165400 64753150 5200 5200 5200 5200 0
126 20250429 165300 64753150 5200 5200 5200 5200 0
127 20250429 165200 64753150 5200 5200 5200 5200 0
128 20250429 165100 64753150 5200 5200 5200 5200 0
129 20250429 165000 64753150 5200 5200 5200 5200 0
130 20250429 164900 64753150 5200 5200 5200 5200 0
131 20250429 164800 64753150 5200 5200 5200 5200 0
132 20250429 164700 64753150 5200 5200 5200 5200 0
133 20250429 164600 64753150 5200 5200 5200 5200 0
134 20250429 164500 64753150 5200 5200 5200 5200 0
135 20250429 164400 64753150 5200 5200 5200 5200 0
136 20250429 164300 64753150 5200 5200 5200 5200 0
137 20250429 164200 64753150 5200 5200 5200 5200 0
138 20250429 164100 64753150 5200 5200 5200 5200 0
139 20250429 164000 64753150 5200 5200 5200 5200 0
140 20250429 163900 64753150 5200 5200 5200 5200 0
141 20250429 163800 64753150 5200 5200 5200 5200 0
142 20250429 163700 64753150 5200 5200 5200 5200 0
143 20250429 163600 64753150 5200 5200 5200 5200 0
144 20250429 163500 64753150 5200 5200 5200 5200 0
145 20250429 163400 64753150 5200 5200 5200 5200 0
146 20250429 163300 64753150 5200 5200 5200 5200 0
147 20250429 163200 64753150 5200 5200 5200 5200 0
148 20250429 163100 64753150 5200 5200 5200 5200 0
149 20250429 163000 64753150 5200 5200 5200 5200 0
150 20250429 162900 64753150 5200 5200 5200 5200 0
151 20250429 162800 64753150 5200 5200 5200 5200 0
152 20250429 162700 64753150 5200 5200 5200 5200 226
153 20250429 162600 64753150 5200 5200 5200 5200 0
154 20250429 162500 64753150 5200 5200 5200 5200 0
155 20250429 162400 64753150 5200 5200 5200 5200 0
156 20250429 162300 64753150 5200 5200 5200 5200 0
157 20250429 162200 64753150 5200 5200 5200 5200 0
158 20250429 162100 64753150 5200 5200 5200 5200 0
159 20250429 162000 64753150 5200 5200 5200 5200 0
160 20250429 161900 64753150 5200 5200 5200 5200 0
161 20250429 161800 64753150 5200 5200 5200 5200 0
162 20250429 161700 64753150 5200 5200 5200 5200 0
163 20250429 161600 64753150 5200 5200 5200 5200 0
164 20250429 161500 64753150 5200 5200 5200 5200 0
165 20250429 161400 64753150 5200 5200 5200 5200 0
166 20250429 161300 64753150 5200 5200 5200 5200 0
167 20250429 161200 64753150 5200 5200 5200 5200 0
168 20250429 161100 64753150 5200 5200 5200 5200 0
169 20250429 161000 64753150 5200 5200 5200 5200 0
170 20250429 160900 64753150 5200 5200 5200 5200 0
171 20250429 160800 64753150 5200 5200 5200 5200 0
172 20250429 160700 64753150 5200 5200 5200 5200 0
173 20250429 160600 64753150 5200 5200 5200 5200 0
174 20250429 160500 64753150 5200 5200 5200 5200 0
175 20250429 160400 64753150 5200 5200 5200 5200 0
176 20250429 160300 64753150 5200 5200 5200 5200 0
177 20250429 160200 64753150 5200 5200 5200 5200 0
178 20250429 160100 64753150 5200 5200 5200 5200 0
179 20250429 160000 64753150 5200 5200 5200 5200 0
180 20250429 155900 64753150 5200 5200 5200 5200 0
181 20250429 155800 64753150 5200 5200 5200 5200 0
182 20250429 155700 64753150 5200 5200 5200 5200 226
183 20250429 155600 64753150 5200 5200 5200 5200 0
184 20250429 155500 64753150 5200 5200 5200 5200 0
185 20250429 155400 64753150 5200 5200 5200 5200 0
186 20250429 155300 64753150 5200 5200 5200 5200 0
187 20250429 155200 64753150 5200 5200 5200 5200 0
188 20250429 155100 64753150 5200 5200 5200 5200 0
189 20250429 155000 64753150 5200 5200 5200 5200 0
190 20250429 154900 64753150 5200 5200 5200 5200 0
191 20250429 154800 64753150 5200 5200 5200 5200 0
192 20250429 154700 64753150 5200 5200 5200 5200 0
193 20250429 154600 64753150 5200 5200 5200 5200 0
194 20250429 154500 64753150 5200 5200 5200 5200 0
195 20250429 154400 64753150 5200 5200 5200 5200 0
196 20250429 154300 64753150 5200 5200 5200 5200 0
197 20250429 154200 64753150 5200 5200 5200 5200 0
198 20250429 154100 64753150 5200 5200 5200 5200 0
199 20250429 154000 64753150 5200 5200 5200 5200 0
200 20250429 153900 64753150 5200 5200 5200 5200 0
201 20250429 153800 64753150 5200 5200 5200 5200 0
202 20250429 153700 64753150 5200 5200 5200 5200 0
203 20250429 153600 64753150 5200 5200 5200 5200 0
204 20250429 153500 64753150 5200 5200 5200 5200 0
205 20250429 153400 64753150 5200 5200 5200 5200 0
206 20250429 153300 64753150 5200 5200 5200 5200 0
207 20250429 153200 64753150 5200 5200 5200 5200 0
208 20250429 153100 64753150 5200 5200 5200 5200 0
209 20250429 153000 64753150 5200 5200 5200 5200 226
210 20250429 152900 63577950 5190 5190 5190 5190 0
211 20250429 152800 63577950 5190 5190 5190 5190 0
212 20250429 152700 63577950 5190 5190 5190 5190 0
213 20250429 152600 63577950 5190 5190 5190 5190 0
214 20250429 152500 63577950 5190 5190 5190 5190 0
215 20250429 152400 63577950 5190 5190 5190 5190 0
216 20250429 152300 63577950 5190 5190 5190 5190 0
217 20250429 152200 63577950 5190 5190 5190 5190 0
218 20250429 152100 63577950 5190 5190 5190 5190 0
219 20250429 152000 63577950 5190 5190 5190 5190 0
220 20250429 151900 63577950 5190 5190 5190 5190 0
221 20250429 151800 63577950 5190 5190 5190 5190 20
222 20250429 151700 63474150 5210 5210 5210 5210 0
223 20250429 151600 63474150 5210 5210 5210 5210 0
224 20250429 151500 63474150 5210 5210 5210 5210 0
225 20250429 151400 63474150 5210 5210 5210 5210 0
226 20250429 151300 63474150 5210 5210 5210 5210 0
227 20250429 151200 63474150 5210 5210 5210 5210 0
228 20250429 151100 63474150 5210 5210 5210 5210 0
229 20250429 151000 63474150 5210 5210 5210 5210 8
230 20250429 150900 63432470 5220 5220 5220 5220 0
231 20250429 150800 63432470 5220 5210 5220 5210 126
232 20250429 150700 62775020 5210 5210 5210 5210 373
233 20250429 150600 60831690 5220 5220 5220 5220 20
234 20250429 150500 60727290 5220 5220 5220 5220 0
235 20250429 150400 60727290 5220 5220 5220 5220 0
236 20250429 150300 60727290 5220 5220 5220 5220 0
237 20250429 150200 60727290 5220 5220 5220 5220 0
238 20250429 150100 60727290 5220 5220 5220 5220 0
239 20250429 150000 60727290 5220 5220 5220 5220 20
240 20250429 145900 60622890 5210 5210 5210 5210 47
241 20250429 145800 60378020 5210 5210 5210 5210 0
242 20250429 145700 60378020 5210 5210 5210 5210 6
243 20250429 145600 60346760 5200 5200 5200 5200 16
244 20250429 145500 60263560 5200 5200 5200 5200 0
245 20250429 145400 60263560 5200 5200 5200 5200 184
246 20250429 145300 59306760 5200 5190 5200 5190 816
247 20250429 145200 55066240 5190 5190 5190 5190 0
248 20250429 145100 55066240 5190 5190 5190 5190 0
249 20250429 145000 55066240 5190 5190 5190 5190 0
250 20250429 144900 55066240 5190 5190 5190 5190 22
251 20250429 144800 54952060 5190 5190 5190 5190 0
252 20250429 144700 54952060 5190 5190 5190 5190 0
253 20250429 144600 54952060 5190 5190 5190 5190 0
254 20250429 144500 54952060 5190 5190 5190 5190 0
255 20250429 144400 54952060 5190 5190 5190 5190 0
256 20250429 144300 54952060 5190 5190 5190 5190 0
257 20250429 144200 54952060 5190 5190 5190 5190 0
258 20250429 144100 54952060 5190 5190 5190 5190 0
259 20250429 144000 54952060 5190 5180 5190 5180 39
260 20250429 143900 54749840 5180 5170 5180 5170 10
261 20250429 143800 54698120 5160 5160 5160 5160 0
262 20250429 143700 54698120 5160 5160 5160 5160 0
263 20250429 143600 54698120 5160 5160 5160 5160 394
264 20250429 143500 52665080 5170 5170 5170 5170 0
265 20250429 143400 52665080 5170 5170 5170 5170 0
266 20250429 143300 52665080 5170 5170 5170 5170 296
267 20250429 143200 51134760 5170 5170 5170 5170 0
268 20250429 143100 51134760 5170 5170 5170 5170 13
269 20250429 143000 51067550 5170 5170 5170 5170 0
270 20250429 142900 51067550 5170 5170 5170 5170 0
271 20250429 142800 51067550 5170 5170 5170 5170 38
272 20250429 142700 50871090 5160 5160 5160 5160 0
273 20250429 142600 50871090 5160 5160 5160 5160 54
274 20250429 142500 50592450 5160 5160 5160 5160 0
275 20250429 142400 50592450 5160 5160 5160 5160 0
276 20250429 142300 50592450 5160 5160 5160 5160 238
277 20250429 142200 49364370 5160 5160 5160 5160 0
278 20250429 142100 49364370 5160 5160 5160 5160 100
279 20250429 142000 48848370 5170 5170 5170 5170 0
280 20250429 141900 48848370 5170 5170 5170 5170 0
281 20250429 141800 48848370 5170 5170 5170 5170 0
282 20250429 141700 48848370 5170 5170 5170 5170 0
283 20250429 141600 48848370 5170 5170 5170 5170 0
284 20250429 141500 48848370 5170 5170 5170 5170 0
285 20250429 141400 48848370 5170 5170 5170 5170 0
286 20250429 141300 48848370 5170 5170 5170 5170 0
287 20250429 141200 48848370 5170 5170 5170 5170 0
288 20250429 141100 48848370 5170 5170 5170 5170 0
289 20250429 141000 48848370 5170 5170 5170 5170 0
290 20250429 140900 48848370 5170 5170 5170 5170 0
291 20250429 140800 48848370 5170 5170 5170 5170 0
292 20250429 140700 48848370 5170 5170 5170 5170 0
293 20250429 140600 48848370 5170 5170 5170 5170 0
294 20250429 140500 48848370 5170 5170 5170 5170 0
295 20250429 140400 48848370 5170 5170 5170 5170 0
296 20250429 140300 48848370 5170 5170 5170 5170 15
297 20250429 140200 48770820 5170 5170 5170 5170 0
298 20250429 140100 48770820 5170 5170 5170 5170 2
299 20250429 140000 48760480 5170 5170 5170 5170 0
300 20250429 135900 48760480 5170 5170 5170 5170 0
301 20250429 135800 48760480 5170 5170 5170 5170 0
302 20250429 135700 48760480 5170 5170 5170 5170 0
303 20250429 135600 48760480 5170 5170 5170 5170 0
304 20250429 135500 48760480 5170 5170 5170 5170 0
305 20250429 135400 48760480 5170 5170 5170 5170 28
306 20250429 135300 48615720 5170 5170 5170 5170 400
307 20250429 135200 46547720 5170 5170 5170 5170 0
308 20250429 135100 46547720 5170 5170 5170 5170 0
309 20250429 135000 46547720 5170 5170 5170 5170 0
310 20250429 134900 46547720 5170 5170 5170 5170 0
311 20250429 134800 46547720 5170 5170 5170 5170 0
312 20250429 134700 46547720 5170 5170 5170 5170 58
313 20250429 134600 46247860 5170 5170 5170 5170 0
314 20250429 134500 46247860 5170 5170 5170 5170 0
315 20250429 134400 46247860 5170 5170 5170 5170 0
316 20250429 134300 46247860 5170 5170 5170 5170 0
317 20250429 134200 46247860 5170 5170 5170 5170 0
318 20250429 134100 46247860 5170 5170 5170 5170 154
319 20250429 134000 45451680 5170 5170 5170 5170 0
320 20250429 133900 45451680 5170 5170 5170 5170 0
321 20250429 133800 45451680 5170 5170 5170 5170 0
322 20250429 133700 45451680 5170 5170 5170 5170 0
323 20250429 133600 45451680 5170 5170 5170 5170 0
324 20250429 133500 45451680 5170 5170 5170 5170 0
325 20250429 133400 45451680 5170 5170 5170 5170 0
326 20250429 133300 45451680 5170 5170 5170 5170 0
327 20250429 133200 45451680 5170 5170 5170 5170 0
328 20250429 133100 45451680 5170 5170 5170 5170 88
329 20250429 133000 44996720 5160 5160 5160 5160 0
330 20250429 132900 44996720 5160 5160 5160 5160 10
331 20250429 132800 44945120 5170 5170 5170 5170 0
332 20250429 132700 44945120 5170 5170 5170 5170 0
333 20250429 132600 44945120 5170 5170 5170 5170 0
334 20250429 132500 44945120 5170 5170 5170 5170 0
335 20250429 132400 44945120 5170 5170 5170 5170 0
336 20250429 132300 44945120 5170 5170 5170 5170 0
337 20250429 132200 44945120 5170 5170 5170 5170 0
338 20250429 132100 44945120 5170 5170 5170 5170 96
339 20250429 132000 44448800 5170 5170 5170 5170 14
340 20250429 131900 44376420 5170 5170 5170 5170 0
341 20250429 131800 44376420 5170 5170 5170 5170 0
342 20250429 131700 44376420 5170 5170 5170 5170 6
343 20250429 131600 44345400 5160 5160 5160 5160 0
344 20250429 131500 44345400 5160 5170 5170 5160 20
345 20250429 131400 44242010 5170 5170 5170 5170 0
346 20250429 131300 44242010 5170 5170 5170 5170 23
347 20250429 131200 44123100 5170 5170 5170 5170 14
348 20250429 131100 44050720 5180 5180 5180 5180 1
349 20250429 131000 44045540 5190 5190 5190 5190 3
350 20250429 130900 44029970 5200 5200 5200 5200 0
351 20250429 130800 44029970 5200 5200 5200 5200 0
352 20250429 130700 44029970 5200 5200 5200 5200 0
353 20250429 130600 44029970 5200 5200 5200 5200 0
354 20250429 130500 44029970 5200 5200 5200 5200 0
355 20250429 130400 44029970 5200 5200 5200 5200 0
356 20250429 130300 44029970 5200 5200 5200 5200 0
357 20250429 130200 44029970 5200 5200 5200 5200 0
358 20250429 130100 44029970 5200 5200 5200 5200 267
359 20250429 130000 42641570 5200 5200 5200 5200 20
360 20250429 125900 42537570 5200 5200 5200 5200 0
361 20250429 125800 42537570 5200 5200 5200 5200 19
362 20250429 125700 42438770 5200 5200 5200 5200 50
363 20250429 125600 42178770 5190 5190 5190 5190 0
364 20250429 125500 42178770 5190 5190 5190 5190 0
365 20250429 125400 42178770 5190 5190 5200 5190 167
366 20250429 125300 41310720 5200 5200 5200 5190 267
367 20250429 125200 39922720 5190 5190 5190 5190 176
368 20250429 125100 39009280 5180 5180 5180 5180 0
369 20250429 125000 39009280 5180 5180 5180 5180 0
370 20250429 124900 39009280 5180 5180 5180 5180 0
371 20250429 124800 39009280 5180 5180 5180 5180 1
372 20250429 124700 39004100 5180 5180 5180 5180 0
373 20250429 124600 39004100 5180 5180 5180 5180 1
374 20250429 124500 38998920 5180 5180 5180 5180 0
375 20250429 124400 38998920 5180 5180 5180 5180 0
376 20250429 124300 38998920 5180 5180 5180 5180 0
377 20250429 124200 38998920 5180 5180 5180 5180 0
378 20250429 124100 38998920 5180 5180 5180 5180 96
379 20250429 124000 38501640 5180 5180 5180 5180 0
380 20250429 123900 38501640 5180 5180 5180 5180 0
381 20250429 123800 38501640 5180 5180 5180 5180 52
382 20250429 123700 38232280 5180 5170 5180 5170 391
383 20250429 123600 36210530 5170 5170 5170 5170 200
384 20250429 123500 35176530 5170 5170 5170 5170 300
385 20250429 123400 33625530 5160 5160 5160 5160 0
386 20250429 123300 33625530 5160 5160 5160 5160 23
387 20250429 123200 33506850 5160 5160 5160 5160 0
388 20250429 123100 33506850 5160 5160 5160 5160 0
389 20250429 123000 33506850 5160 5160 5160 5160 0
390 20250429 122900 33506850 5160 5160 5160 5160 69
391 20250429 122800 33150810 5160 5160 5160 5160 0
392 20250429 122700 33150810 5160 5160 5160 5160 193
393 20250429 122600 32154930 5160 5160 5160 5160 3
394 20250429 122500 32139450 5160 5160 5160 5160 0
395 20250429 122400 32139450 5160 5160 5160 5160 0
396 20250429 122300 32139450 5160 5160 5160 5160 0
397 20250429 122200 32139450 5160 5160 5160 5160 5
398 20250429 122100 32113650 5160 5160 5160 5160 0
399 20250429 122000 32113650 5160 5160 5160 5160 0
400 20250429 121900 32113650 5160 5160 5160 5160 0
401 20250429 121800 32113650 5160 5160 5160 5160 7
402 20250429 121700 32077530 5160 5160 5160 5160 0
403 20250429 121600 32077530 5160 5160 5160 5160 0
404 20250429 121500 32077530 5160 5160 5160 5160 0
405 20250429 121400 32077530 5160 5160 5160 5160 20
406 20250429 121300 31974330 5160 5160 5160 5160 2
407 20250429 121200 31964010 5150 5170 5170 5150 103
408 20250429 121100 31433460 5170 5170 5170 5170 122
409 20250429 121000 30802720 5160 5160 5160 5160 0
410 20250429 120900 30802720 5160 5160 5160 5160 0
411 20250429 120800 30802720 5160 5160 5160 5160 0
412 20250429 120700 30802720 5160 5160 5160 5160 0
413 20250429 120600 30802720 5160 5160 5160 5160 1
414 20250429 120500 30797560 5160 5160 5160 5160 4
415 20250429 120400 30776920 5160 5160 5160 5160 0
416 20250429 120300 30776920 5160 5160 5160 5160 0
417 20250429 120200 30776920 5160 5160 5160 5160 0
418 20250429 120100 30776920 5160 5160 5160 5160 0
419 20250429 120000 30776920 5160 5160 5160 5160 0
420 20250429 115900 30776920 5160 5160 5160 5160 253
421 20250429 115800 29471440 5150 5150 5150 5150 0
422 20250429 115700 29471440 5150 5150 5150 5150 109
423 20250429 115600 28910090 5140 5140 5140 5140 0
424 20250429 115500 28910090 5140 5150 5150 5140 47
425 20250429 115400 28668130 5140 5140 5140 5140 0
426 20250429 115300 28668130 5140 5140 5140 5140 1
427 20250429 115200 28662990 5150 5150 5150 5150 200
428 20250429 115100 27632990 5150 5150 5150 5150 0
429 20250429 115000 27632990 5150 5150 5150 5150 0
430 20250429 114900 27632990 5150 5150 5150 5150 0
431 20250429 114800 27632990 5150 5150 5150 5150 0
432 20250429 114700 27632990 5150 5140 5150 5140 104
433 20250429 114600 27098340 5140 5140 5140 5140 0
434 20250429 114500 27098340 5140 5140 5140 5140 5
435 20250429 114400 27072640 5120 5120 5120 5120 0
436 20250429 114300 27072640 5120 5120 5120 5120 0
437 20250429 114200 27072640 5120 5120 5120 5120 0
438 20250429 114100 27072640 5120 5120 5120 5120 0
439 20250429 114000 27072640 5120 5120 5120 5120 0
440 20250429 113900 27072640 5120 5120 5120 5120 0
441 20250429 113800 27072640 5120 5120 5120 5120 0
442 20250429 113700 27072640 5120 5120 5120 5120 0
443 20250429 113600 27072640 5120 5120 5120 5120 0
444 20250429 113500 27072640 5120 5120 5120 5120 0
445 20250429 113400 27072640 5120 5120 5120 5120 0
446 20250429 113300 27072640 5120 5120 5120 5120 0
447 20250429 113200 27072640 5120 5120 5120 5120 0
448 20250429 113100 27072640 5120 5120 5120 5120 0
449 20250429 113000 27072640 5120 5120 5120 5120 0
450 20250429 112900 27072640 5120 5120 5120 5120 0
451 20250429 112800 27072640 5120 5120 5120 5120 0
452 20250429 112700 27072640 5120 5120 5120 5120 0
453 20250429 112600 27072640 5120 5120 5120 5120 0
454 20250429 112500 27072640 5120 5120 5120 5120 1
455 20250429 112400 27067520 5120 5120 5120 5120 0
456 20250429 112300 27067520 5120 5120 5120 5120 0
457 20250429 112200 27067520 5120 5120 5120 5120 0
458 20250429 112100 27067520 5120 5120 5120 5120 0
459 20250429 112000 27067520 5120 5120 5120 5120 51
460 20250429 111900 26806400 5150 5150 5150 5150 0
461 20250429 111800 26806400 5150 5150 5150 5150 0
462 20250429 111700 26806400 5150 5150 5150 5150 0
463 20250429 111600 26806400 5150 5150 5150 5150 188
464 20250429 111500 25838200 5120 5120 5120 5120 0
465 20250429 111400 25838200 5120 5120 5120 5120 0
466 20250429 111300 25838200 5120 5120 5120 5120 0
467 20250429 111200 25838200 5120 5120 5120 5120 1
468 20250429 111100 25833080 5150 5150 5150 5150 279
469 20250429 111000 24396230 5150 5150 5150 5150 0
470 20250429 110900 24396230 5150 5140 5150 5140 19
471 20250429 110800 24298460 5140 5140 5140 5140 151
472 20250429 110700 23522320 5140 5140 5140 5140 0
473 20250429 110600 23522320 5140 5140 5140 5140 44
474 20250429 110500 23296160 5140 5140 5140 5140 5
475 20250429 110400 23270460 5120 5120 5120 5120 0
476 20250429 110300 23270460 5120 5120 5120 5120 14
477 20250429 110200 23198780 5120 5120 5120 5120 0
478 20250429 110100 23198780 5120 5120 5120 5120 0
479 20250429 110000 23198780 5120 5120 5120 5120 2
480 20250429 105900 23188540 5110 5110 5110 5110 1
481 20250429 105800 23183430 5120 5120 5120 5120 0
482 20250429 105700 23183430 5120 5120 5120 5120 0
483 20250429 105600 23183430 5120 5120 5120 5120 0
484 20250429 105500 23183430 5120 5120 5120 5120 0
485 20250429 105400 23183430 5120 5120 5120 5120 0
486 20250429 105300 23183430 5120 5120 5120 5120 0
487 20250429 105200 23183430 5120 5120 5120 5120 0
488 20250429 105100 23183430 5120 5120 5120 5120 0
489 20250429 105000 23183430 5120 5120 5120 5120 44
490 20250429 104900 22958150 5120 5120 5120 5120 100
491 20250429 104800 22446150 5120 5120 5120 5120 0
492 20250429 104700 22446150 5120 5120 5120 5120 0
493 20250429 104600 22446150 5120 5150 5150 5120 57
494 20250429 104500 22152630 5130 5130 5130 5130 129
495 20250429 104400 21490860 5130 5130 5130 5130 0
496 20250429 104300 21490860 5130 5130 5130 5130 0
497 20250429 104200 21490860 5130 5130 5130 5130 0
498 20250429 104100 21490860 5130 5130 5130 5130 0
499 20250429 104000 21490860 5130 5130 5130 5130 0
500 20250429 103900 21490860 5130 5130 5130 5130 0
501 20250429 103800 21490860 5130 5130 5130 5130 0
502 20250429 103700 21490860 5130 5130 5130 5130 0
503 20250429 103600 21490860 5130 5130 5130 5130 0
504 20250429 103500 21490860 5130 5130 5130 5130 4
505 20250429 103400 21470340 5130 5130 5130 5130 0
506 20250429 103300 21470340 5130 5130 5130 5130 1
507 20250429 103200 21465210 5130 5130 5130 5130 0
508 20250429 103100 21465210 5130 5130 5130 5130 0
509 20250429 103000 21465210 5130 5130 5130 5130 0
510 20250429 102900 21465210 5130 5130 5130 5130 0
511 20250429 102800 21465210 5130 5130 5130 5130 0
512 20250429 102700 21465210 5130 5130 5130 5130 0
513 20250429 102600 21465210 5130 5130 5130 5130 0
514 20250429 102500 21465210 5130 5130 5130 5130 0
515 20250429 102400 21465210 5130 5130 5130 5130 176
516 20250429 102300 20562330 5130 5130 5130 5130 0
517 20250429 102200 20562330 5130 5130 5130 5130 0
518 20250429 102100 20562330 5130 5130 5130 5130 0
519 20250429 102000 20562330 5130 5140 5140 5130 4
520 20250429 101900 20541780 5140 5140 5140 5140 0
521 20250429 101800 20541780 5140 5140 5140 5140 0
522 20250429 101700 20541780 5140 5140 5140 5140 0
523 20250429 101600 20541780 5140 5140 5140 5140 18
524 20250429 101500 20449260 5140 5140 5140 5140 0
525 20250429 101400 20449260 5140 5140 5140 5140 0
526 20250429 101300 20449260 5140 5140 5140 5140 0
527 20250429 101200 20449260 5140 5140 5140 5140 58
528 20250429 101100 20151140 5120 5120 5120 5120 0
529 20250429 101000 20151140 5120 5120 5120 5120 384
530 20250429 100900 18185060 5120 5120 5120 5120 115
531 20250429 100800 17596260 5120 5120 5120 5120 0
532 20250429 100700 17596260 5120 5130 5130 5120 568
533 20250429 100600 14687130 5140 5140 5140 5140 3
534 20250429 100500 14671710 5130 5130 5130 5130 0
535 20250429 100400 14671710 5130 5140 5140 5130 21
536 20250429 100300 14563790 5130 5130 5130 5130 3
537 20250429 100200 14548400 5130 5130 5130 5130 0
538 20250429 100100 14548400 5130 5130 5130 5130 0
539 20250429 100000 14548400 5130 5130 5130 5130 0
540 20250429 095900 14548400 5130 5130 5130 5130 0
541 20250429 095800 14548400 5130 5130 5130 5130 0
542 20250429 095700 14548400 5130 5130 5130 5130 0
543 20250429 095600 14548400 5130 5130 5130 5130 0
544 20250429 095500 14548400 5130 5130 5130 5130 0
545 20250429 095400 14548400 5130 5130 5130 5130 2
546 20250429 095300 14538140 5150 5150 5150 5150 0
547 20250429 095200 14538140 5150 5150 5150 5150 0
548 20250429 095100 14538140 5150 5140 5150 5140 5
549 20250429 095000 14512430 5140 5140 5140 5140 0
550 20250429 094900 14512430 5140 5140 5140 5140 0
551 20250429 094800 14512430 5140 5140 5140 5140 5
552 20250429 094700 14486730 5140 5140 5140 5140 1
553 20250429 094600 14481590 5150 5150 5150 5150 3
554 20250429 094500 14466140 5160 5160 5160 5160 2
555 20250429 094400 14455820 5160 5160 5160 5160 1
556 20250429 094300 14450660 5130 5130 5180 5130 649
557 20250429 094200 11102250 5130 5130 5130 5130 1
558 20250429 094100 11097120 5120 5120 5120 5120 2
559 20250429 094000 11086880 5120 5120 5120 5120 0
560 20250429 093900 11086880 5120 5120 5120 5120 0
561 20250429 093800 11086880 5120 5120 5120 5120 0
562 20250429 093700 11086880 5120 5120 5120 5120 0
563 20250429 093600 11086880 5120 5120 5120 5120 0
564 20250429 093500 11086880 5120 5120 5120 5120 11
565 20250429 093400 11030560 5140 5140 5140 5140 1
566 20250429 093300 11025420 5150 5150 5150 5150 5
567 20250429 093200 10999670 5120 5140 5140 5120 1591
568 20250429 093100 2831930 5140 5140 5140 5140 0
569 20250429 093000 2831930 5140 5140 5140 5140 1
570 20250429 092900 2826790 5120 5120 5120 5120 0
571 20250429 092800 2826790 5120 5120 5120 5120 2
572 20250429 092700 2816550 5140 5140 5140 5140 0
573 20250429 092600 2816550 5140 5140 5140 5140 0
574 20250429 092500 2816550 5140 5140 5140 5140 78
575 20250429 092400 2415630 5120 5120 5120 5120 1
576 20250429 092300 2410510 5140 5140 5140 5140 0
577 20250429 092200 2410510 5140 5140 5140 5140 0
578 20250429 092100 2410510 5140 5140 5140 5140 5
579 20250429 092000 2384810 5120 5120 5120 5120 0
580 20250429 091900 2384810 5120 5120 5120 5120 0
581 20250429 091800 2384810 5120 5120 5120 5120 0
582 20250429 091700 2384810 5120 5120 5120 5120 1
583 20250429 091600 2379690 5140 5140 5140 5140 0
584 20250429 091500 2379690 5140 5110 5140 5110 33
585 20250429 091400 2210160 5110 5110 5110 5110 0
586 20250429 091300 2210160 5110 5110 5110 5110 0
587 20250429 091200 2210160 5110 5110 5110 5110 0
588 20250429 091100 2210160 5110 5110 5110 5110 0
589 20250429 091000 2210160 5110 5110 5110 5110 0
590 20250429 090900 2210160 5110 5110 5110 5110 191
591 20250429 090800 1234150 5150 5150 5150 5150 0
592 20250429 090700 1234150 5150 5150 5150 5150 101
593 20250429 090600 714000 5100 5100 5100 5100 0
594 20250429 090500 714000 5100 5100 5100 5100 0
595 20250429 090400 714000 5100 5100 5100 5100 0
596 20250429 090300 714000 5100 5100 5100 5100 0
597 20250429 090200 714000 5100 5100 5100 5100 0
598 20250429 090100 714000 5100 5100 5100 5100 0
599 20250429 090000 714000 5100 5100 5100 5100 140