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

607
038290/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190500,80877150,16140,16140,16140,16140,30
20250429,190400,80877150,16140,16140,16140,16140,0
20250429,190300,80877150,16140,16140,16140,16140,0
20250429,190200,80877150,16140,16140,16140,16140,0
20250429,190100,80877150,16140,16140,16140,16140,0
20250429,190000,80877150,16140,16140,16140,16140,0
20250429,185900,80877150,16140,16140,16140,16140,0
20250429,185800,80877150,16140,16140,16140,16140,0
20250429,185700,80877150,16140,16140,16140,16140,0
20250429,185600,80877150,16140,16140,16140,16140,0
20250429,185500,80877150,16140,16140,16140,16140,0
20250429,185400,80877150,16140,16140,16140,16140,0
20250429,185300,80877150,16140,16140,16140,16140,0
20250429,185200,80877150,16140,16140,16140,16140,0
20250429,185100,80877150,16140,16140,16140,16140,0
20250429,185000,80877150,16140,16140,16140,16140,0
20250429,184900,80877150,16140,16140,16140,16140,0
20250429,184800,80877150,16140,16140,16140,16140,0
20250429,184700,80877150,16140,16140,16140,16140,0
20250429,184600,80877150,16140,16140,16140,16140,0
20250429,184500,80877150,16140,16140,16140,16140,0
20250429,184400,80877150,16140,16140,16140,16140,0
20250429,184300,80877150,16140,16140,16140,16140,0
20250429,184200,80877150,16140,16140,16140,16140,0
20250429,184100,80877150,16140,16140,16140,16140,0
20250429,184000,80877150,16140,16140,16140,16140,0
20250429,183900,80877150,16140,16140,16140,16140,0
20250429,183800,80877150,16140,16140,16140,16140,0
20250429,183700,80877150,16140,16140,16140,16140,0
20250429,183600,80877150,16140,16140,16140,16140,0
20250429,183500,80877150,16140,16140,16140,16140,30
20250429,183400,80877150,16140,16140,16140,16140,0
20250429,183300,80877150,16140,16140,16140,16140,0
20250429,183200,80877150,16140,16140,16140,16140,0
20250429,183100,80877150,16140,16140,16140,16140,0
20250429,183000,80877150,16140,16140,16140,16140,0
20250429,182900,80877150,16140,16140,16140,16140,0
20250429,182800,80877150,16140,16140,16140,16140,0
20250429,182700,80877150,16140,16140,16140,16140,0
20250429,182600,80877150,16140,16140,16140,16140,0
20250429,182500,80877150,16140,16140,16140,16140,0
20250429,182400,80877150,16140,16140,16140,16140,0
20250429,182300,80877150,16140,16140,16140,16140,0
20250429,182200,80877150,16140,16140,16140,16140,0
20250429,182100,80877150,16140,16140,16140,16140,0
20250429,182000,80877150,16140,16140,16140,16140,0
20250429,181900,80877150,16140,16140,16140,16140,0
20250429,181800,80877150,16140,16140,16140,16140,0
20250429,181700,80877150,16140,16140,16140,16140,0
20250429,181600,80877150,16140,16140,16140,16140,0
20250429,181500,80877150,16140,16140,16140,16140,0
20250429,181400,80877150,16140,16140,16140,16140,0
20250429,181300,80877150,16140,16140,16140,16140,0
20250429,181200,80877150,16140,16140,16140,16140,0
20250429,181100,80877150,16140,16140,16140,16140,0
20250429,181000,80877150,16140,16140,16140,16140,0
20250429,180900,80877150,16140,16140,16140,16140,0
20250429,180800,80877150,16140,16140,16140,16140,0
20250429,180700,80877150,16140,16140,16140,16140,0
20250429,180600,80877150,16140,16140,16140,16140,0
20250429,180500,80877150,16140,16140,16140,16140,30
20250429,180400,80877150,16140,16140,16140,16140,0
20250429,180300,80877150,16140,16140,16140,16140,0
20250429,180200,80877150,16140,16140,16140,16140,0
20250429,180100,80877150,16140,16140,16140,16140,0
20250429,180000,80877150,16140,16140,16140,16140,0
20250429,175900,80877150,16140,16140,16140,16140,0
20250429,175800,80877150,16140,16140,16140,16140,0
20250429,175700,80877150,16140,16140,16140,16140,0
20250429,175600,80877150,16140,16140,16140,16140,0
20250429,175500,80877150,16140,16140,16140,16140,0
20250429,175400,80877150,16140,16140,16140,16140,0
20250429,175300,80877150,16140,16140,16140,16140,0
20250429,175200,80877150,16140,16140,16140,16140,0
20250429,175100,80877150,16140,16140,16140,16140,0
20250429,175000,80877150,16140,16140,16140,16140,0
20250429,174900,80877150,16140,16140,16140,16140,0
20250429,174800,80877150,16140,16140,16140,16140,0
20250429,174700,80877150,16140,16140,16140,16140,0
20250429,174600,80877150,16140,16140,16140,16140,0
20250429,174500,80877150,16140,16140,16140,16140,0
20250429,174400,80877150,16140,16140,16140,16140,0
20250429,174300,80877150,16140,16140,16140,16140,0
20250429,174200,80877150,16140,16140,16140,16140,0
20250429,174100,80877150,16140,16140,16140,16140,0
20250429,174000,80877150,16140,16140,16140,16140,0
20250429,173900,80877150,16140,16140,16140,16140,0
20250429,173800,80877150,16140,16140,16140,16140,0
20250429,173700,80877150,16140,16140,16140,16140,0
20250429,173600,80877150,16140,16140,16140,16140,0
20250429,173500,80877150,16140,16140,16140,16140,30
20250429,173400,80877150,16140,16140,16140,16140,0
20250429,173300,80877150,16140,16140,16140,16140,0
20250429,173200,80877150,16140,16140,16140,16140,0
20250429,173100,80877150,16140,16140,16140,16140,0
20250429,173000,80877150,16140,16140,16140,16140,0
20250429,172900,80877150,16140,16140,16140,16140,0
20250429,172800,80877150,16140,16140,16140,16140,0
20250429,172700,80877150,16140,16140,16140,16140,0
20250429,172600,80877150,16140,16140,16140,16140,0
20250429,172500,80877150,16140,16140,16140,16140,0
20250429,172400,80877150,16140,16140,16140,16140,0
20250429,172300,80877150,16140,16140,16140,16140,0
20250429,172200,80877150,16140,16140,16140,16140,0
20250429,172100,80877150,16140,16140,16140,16140,0
20250429,172000,80877150,16140,16140,16140,16140,0
20250429,171900,80877150,16140,16140,16140,16140,0
20250429,171800,80877150,16140,16140,16140,16140,0
20250429,171700,80877150,16140,16140,16140,16140,0
20250429,171600,80877150,16140,16140,16140,16140,0
20250429,171500,80877150,16140,16140,16140,16140,0
20250429,171400,80877150,16140,16140,16140,16140,0
20250429,171300,80877150,16140,16140,16140,16140,0
20250429,171200,80877150,16140,16140,16140,16140,0
20250429,171100,80877150,16140,16140,16140,16140,0
20250429,171000,80877150,16140,16140,16140,16140,0
20250429,170900,80877150,16140,16140,16140,16140,0
20250429,170800,80877150,16140,16140,16140,16140,0
20250429,170700,80877150,16140,16140,16140,16140,0
20250429,170600,80877150,16140,16140,16140,16140,0
20250429,170500,80877150,16140,16140,16140,16140,30
20250429,170400,80877150,16140,16140,16140,16140,0
20250429,170300,80877150,16140,16140,16140,16140,0
20250429,170200,80877150,16140,16140,16140,16140,0
20250429,170100,80877150,16140,16140,16140,16140,0
20250429,170000,80877150,16140,16140,16140,16140,0
20250429,165900,80877150,16140,16140,16140,16140,0
20250429,165800,80877150,16140,16140,16140,16140,0
20250429,165700,80877150,16140,16140,16140,16140,0
20250429,165600,80877150,16140,16140,16140,16140,0
20250429,165500,80877150,16140,16140,16140,16140,0
20250429,165400,80877150,16140,16140,16140,16140,0
20250429,165300,80877150,16140,16140,16140,16140,0
20250429,165200,80877150,16140,16140,16140,16140,0
20250429,165100,80877150,16140,16140,16140,16140,0
20250429,165000,80877150,16140,16140,16140,16140,0
20250429,164900,80877150,16140,16140,16140,16140,0
20250429,164800,80877150,16140,16140,16140,16140,0
20250429,164700,80877150,16140,16140,16140,16140,0
20250429,164600,80877150,16140,16140,16140,16140,0
20250429,164500,80877150,16140,16140,16140,16140,0
20250429,164400,80877150,16140,16140,16140,16140,0
20250429,164300,80877150,16140,16140,16140,16140,0
20250429,164200,80877150,16140,16140,16140,16140,0
20250429,164100,80877150,16140,16140,16140,16140,0
20250429,164000,80877150,16140,16140,16140,16140,0
20250429,163900,80877150,16140,16140,16140,16140,0
20250429,163800,80877150,16140,16140,16140,16140,0
20250429,163700,80877150,16140,16140,16140,16140,0
20250429,163600,80877150,16140,16140,16140,16140,0
20250429,163500,80877150,16140,16140,16140,16140,30
20250429,163400,80877150,16140,16140,16140,16140,0
20250429,163300,80877150,16140,16140,16140,16140,0
20250429,163200,80877150,16140,16140,16140,16140,0
20250429,163100,80877150,16140,16140,16140,16140,0
20250429,163000,80877150,16140,16140,16140,16140,0
20250429,162900,80877150,16140,16140,16140,16140,0
20250429,162800,80877150,16140,16140,16140,16140,0
20250429,162700,80877150,16140,16140,16140,16140,0
20250429,162600,80877150,16140,16140,16140,16140,0
20250429,162500,80877150,16140,16140,16140,16140,0
20250429,162400,80877150,16140,16140,16140,16140,0
20250429,162300,80877150,16140,16140,16140,16140,0
20250429,162200,80877150,16140,16140,16140,16140,0
20250429,162100,80877150,16140,16140,16140,16140,0
20250429,162000,80877150,16140,16140,16140,16140,0
20250429,161900,80877150,16140,16140,16140,16140,0
20250429,161800,80877150,16140,16140,16140,16140,0
20250429,161700,80877150,16140,16140,16140,16140,0
20250429,161600,80877150,16140,16140,16140,16140,0
20250429,161500,80877150,16140,16140,16140,16140,0
20250429,161400,80877150,16140,16140,16140,16140,0
20250429,161300,80877150,16140,16140,16140,16140,0
20250429,161200,80877150,16140,16140,16140,16140,0
20250429,161100,80877150,16140,16140,16140,16140,0
20250429,161000,80877150,16140,16140,16140,16140,0
20250429,160900,80877150,16140,16140,16140,16140,0
20250429,160800,80877150,16140,16140,16140,16140,0
20250429,160700,80877150,16140,16140,16140,16140,0
20250429,160600,80877150,16140,16140,16140,16140,0
20250429,160500,80877150,16140,16140,16140,16140,30
20250429,160400,80877150,16140,16140,16140,16140,0
20250429,160300,80877150,16140,16140,16140,16140,0
20250429,160200,80877150,16140,16140,16140,16140,0
20250429,160100,80877150,16140,16140,16140,16140,0
20250429,160000,80877150,16140,16140,16140,16140,0
20250429,155900,80877150,16140,16140,16140,16140,0
20250429,155800,80877150,16140,16140,16140,16140,0
20250429,155700,80877150,16140,16140,16140,16140,0
20250429,155600,80877150,16140,16140,16140,16140,0
20250429,155500,80877150,16140,16140,16140,16140,0
20250429,155400,80877150,16140,16140,16140,16140,0
20250429,155300,80877150,16140,16140,16140,16140,0
20250429,155200,80877150,16140,16140,16140,16140,0
20250429,155100,80877150,16140,16140,16140,16140,0
20250429,155000,80877150,16140,16140,16140,16140,0
20250429,154900,80877150,16140,16140,16140,16140,0
20250429,154800,80877150,16140,16140,16140,16140,0
20250429,154700,80877150,16140,16140,16140,16140,0
20250429,154600,80877150,16140,16140,16140,16140,0
20250429,154500,80877150,16140,16140,16140,16140,0
20250429,154400,80877150,16140,16140,16140,16140,0
20250429,154300,80877150,16140,16140,16140,16140,0
20250429,154200,80877150,16140,16140,16140,16140,0
20250429,154100,80877150,16140,16140,16140,16140,0
20250429,154000,80877150,16140,16140,16140,16140,0
20250429,153900,80877150,16140,16140,16140,16140,0
20250429,153800,80877150,16140,16140,16140,16140,0
20250429,153700,80877150,16140,16140,16140,16140,0
20250429,153600,80877150,16140,16140,16140,16140,0
20250429,153500,80877150,16140,16140,16140,16140,30
20250429,153400,80877150,16140,16140,16140,16140,0
20250429,153300,80877150,16140,16140,16140,16140,0
20250429,153200,80877150,16140,16140,16140,16140,0
20250429,153100,80877150,16140,16140,16140,16140,0
20250429,153000,80877150,16140,16140,16140,16140,30
20250429,152900,80392950,16150,16150,16150,16150,0
20250429,152800,80392950,16150,16150,16150,16150,0
20250429,152700,80392950,16150,16150,16150,16150,0
20250429,152600,80392950,16150,16150,16150,16150,0
20250429,152500,80392950,16150,16150,16150,16150,0
20250429,152400,80392950,16150,16150,16150,16150,0
20250429,152300,80392950,16150,16150,16150,16150,0
20250429,152200,80392950,16150,16150,16150,16150,0
20250429,152100,80392950,16150,16150,16150,16150,0
20250429,152000,80392950,16150,16150,16150,16150,0
20250429,151900,80392950,16150,16150,16150,16150,7
20250429,151800,80279900,16150,16150,16150,16150,8
20250429,151700,80150700,16150,16150,16150,16150,4
20250429,151600,80086100,16150,16150,16150,16150,0
20250429,151500,80086100,16150,16150,16150,16150,1
20250429,151400,80069950,16150,16150,16150,16150,3
20250429,151300,80021500,16170,16170,16170,16170,0
20250429,151200,80021500,16170,16170,16170,16170,0
20250429,151100,80021500,16170,16170,16170,16170,0
20250429,151000,80021500,16170,16170,16170,16170,0
20250429,150900,80021500,16170,16170,16170,16170,0
20250429,150800,80021500,16170,16170,16170,16170,0
20250429,150700,80021500,16170,16170,16170,16170,0
20250429,150600,80021500,16170,16170,16170,16170,0
20250429,150500,80021500,16170,16170,16170,16170,0
20250429,150400,80021500,16170,16130,16170,16130,64
20250429,150300,78988010,16130,16130,16130,16130,0
20250429,150200,78988010,16130,16130,16130,16130,0
20250429,150100,78988010,16130,16070,16130,16050,905
20250429,150000,64458100,16080,16080,16080,16080,0
20250429,145900,64458100,16080,16090,16090,16080,100
20250429,145800,62850010,16130,16130,16130,16130,0
20250429,145700,62850010,16130,16130,16130,16130,0
20250429,145600,62850010,16130,16130,16130,16130,0
20250429,145500,62850010,16130,16130,16130,16130,0
20250429,145400,62850010,16130,16120,16130,16120,8
20250429,145300,62721030,16090,16090,16090,16090,0
20250429,145200,62721030,16090,16090,16090,16090,0
20250429,145100,62721030,16090,16090,16090,16090,18
20250429,145000,62431410,16090,16090,16090,16090,0
20250429,144900,62431410,16090,16090,16090,16090,14
20250429,144800,62206150,16110,16110,16110,16110,0
20250429,144700,62206150,16110,16110,16110,16110,0
20250429,144600,62206150,16110,16110,16110,16110,0
20250429,144500,62206150,16110,16110,16110,16110,1
20250429,144400,62190040,16120,16120,16120,16120,0
20250429,144300,62190040,16120,16110,16120,16110,12
20250429,144200,61996610,16110,16110,16110,16110,0
20250429,144100,61996610,16110,16110,16110,16110,0
20250429,144000,61996610,16110,16110,16110,16110,1
20250429,143900,61980500,16110,16110,16110,16110,1
20250429,143800,61964390,16120,16120,16120,16120,0
20250429,143700,61964390,16120,16120,16120,16120,1
20250429,143600,61948270,16110,16110,16110,16110,0
20250429,143500,61948270,16110,16110,16110,16110,0
20250429,143400,61948270,16110,16110,16110,16110,0
20250429,143300,61948270,16110,16110,16110,16110,25
20250429,143200,61545520,16090,16090,16090,16090,0
20250429,143100,61545520,16090,16090,16090,16090,1
20250429,143000,61529430,16090,16090,16110,16090,5
20250429,142900,61448920,16090,16090,16090,16090,1
20250429,142800,61432830,16110,16110,16110,16110,0
20250429,142700,61432830,16110,16110,16110,16110,0
20250429,142600,61432830,16110,16110,16110,16110,0
20250429,142500,61432830,16110,16110,16110,16110,0
20250429,142400,61432830,16110,16110,16110,16110,0
20250429,142300,61432830,16110,16110,16110,16110,0
20250429,142200,61432830,16110,16110,16110,16110,0
20250429,142100,61432830,16110,16110,16110,16110,0
20250429,142000,61432830,16110,16110,16110,16110,0
20250429,141900,61432830,16110,16110,16110,16110,0
20250429,141800,61432830,16110,16110,16110,16110,0
20250429,141700,61432830,16110,16110,16110,16110,0
20250429,141600,61432830,16110,16110,16110,16110,0
20250429,141500,61432830,16110,16110,16110,16110,0
20250429,141400,61432830,16110,16110,16110,16110,0
20250429,141300,61432830,16110,16110,16110,16110,0
20250429,141200,61432830,16110,16110,16110,16110,0
20250429,141100,61432830,16110,16110,16110,16110,0
20250429,141000,61432830,16110,16110,16110,16110,0
20250429,140900,61432830,16110,16100,16110,16100,89
20250429,140800,59999890,16100,16100,16100,16100,0
20250429,140700,59999890,16100,16100,16100,16100,0
20250429,140600,59999890,16100,16100,16100,16100,0
20250429,140500,59999890,16100,16100,16100,16100,0
20250429,140400,59999890,16100,16100,16100,16100,2
20250429,140300,59967690,16100,16100,16100,16100,0
20250429,140200,59967690,16100,16100,16100,16100,0
20250429,140100,59967690,16100,16110,16110,16100,15
20250429,140000,59726170,16100,16100,16100,16100,0
20250429,135900,59726170,16100,16100,16100,16100,0
20250429,135800,59726170,16100,16090,16100,16090,104
20250429,135700,58052770,16120,16120,16120,16120,0
20250429,135600,58052770,16120,16120,16120,16120,0
20250429,135500,58052770,16120,16120,16120,16120,0
20250429,135400,58052770,16120,16120,16120,16120,0
20250429,135300,58052770,16120,16120,16120,16120,0
20250429,135200,58052770,16120,16120,16120,16120,0
20250429,135100,58052770,16120,16120,16120,16120,0
20250429,135000,58052770,16120,16120,16120,16120,0
20250429,134900,58052770,16120,16120,16120,16120,0
20250429,134800,58052770,16120,16120,16120,16120,0
20250429,134700,58052770,16120,16120,16120,16120,0
20250429,134600,58052770,16120,16120,16120,16120,0
20250429,134500,58052770,16120,16120,16120,16120,0
20250429,134400,58052770,16120,16120,16120,16120,1
20250429,134300,58036650,16130,16130,16130,16130,0
20250429,134200,58036650,16130,16130,16130,16130,0
20250429,134100,58036650,16130,16130,16130,16130,2
20250429,134000,58004390,16070,16070,16070,16070,0
20250429,133900,58004390,16070,16070,16070,16070,0
20250429,133800,58004390,16070,16070,16070,16070,0
20250429,133700,58004390,16070,16070,16070,16070,0
20250429,133600,58004390,16070,16120,16120,16060,106
20250429,133500,56300930,16130,16130,16130,16130,0
20250429,133400,56300930,16130,16130,16130,16130,0
20250429,133300,56300930,16130,16130,16130,16130,0
20250429,133200,56300930,16130,16130,16130,16130,1
20250429,133100,56284800,16130,16130,16130,16130,0
20250429,133000,56284800,16130,16130,16130,16130,0
20250429,132900,56284800,16130,16130,16130,16130,2
20250429,132800,56252540,16130,16130,16130,16130,1
20250429,132700,56236410,16130,16130,16130,16130,0
20250429,132600,56236410,16130,16130,16130,16130,0
20250429,132500,56236410,16130,16130,16130,16130,4
20250429,132400,56171890,16130,16080,16130,16070,37
20250429,132300,55576950,16130,16130,16130,16130,0
20250429,132200,55576950,16130,16130,16130,16130,0
20250429,132100,55576950,16130,16130,16130,16130,0
20250429,132000,55576950,16130,16130,16130,16130,0
20250429,131900,55576950,16130,16130,16130,16130,0
20250429,131800,55576950,16130,16130,16130,16130,0
20250429,131700,55576950,16130,16130,16130,16130,0
20250429,131600,55576950,16130,16130,16130,16130,0
20250429,131500,55576950,16130,16130,16130,16130,0
20250429,131400,55576950,16130,16130,16130,16130,0
20250429,131300,55576950,16130,16130,16130,16130,0
20250429,131200,55576950,16130,16130,16130,16130,0
20250429,131100,55576950,16130,16130,16130,16130,0
20250429,131000,55576950,16130,16130,16130,16130,2
20250429,130900,55544690,16140,16140,16140,16140,0
20250429,130800,55544690,16140,16140,16140,16140,0
20250429,130700,55544690,16140,16140,16140,16140,0
20250429,130600,55544690,16140,16140,16140,16140,0
20250429,130500,55544690,16140,16140,16140,16140,0
20250429,130400,55544690,16140,16140,16140,16140,0
20250429,130300,55544690,16140,16140,16140,16140,1
20250429,130200,55528550,16130,16130,16130,16130,29
20250429,130100,55060780,16130,16130,16130,16130,0
20250429,130000,55060780,16130,16130,16130,16130,1
20250429,125900,55044650,16130,16130,16130,16130,0
20250429,125800,55044650,16130,16130,16130,16130,0
20250429,125700,55044650,16130,16130,16130,16130,0
20250429,125600,55044650,16130,16140,16140,16130,4
20250429,125500,54980110,16150,16150,16150,16150,0
20250429,125400,54980110,16150,16100,16150,16100,200
20250429,125300,51752340,16060,16060,16060,16060,0
20250429,125200,51752340,16060,16060,16060,16060,0
20250429,125100,51752340,16060,16060,16060,16060,0
20250429,125000,51752340,16060,16060,16060,16060,0
20250429,124900,51752340,16060,16060,16060,16060,0
20250429,124800,51752340,16060,16140,16140,16050,237
20250429,124700,47947680,16100,16100,16100,16100,1
20250429,124600,47931580,16140,16140,16140,16140,0
20250429,124500,47931580,16140,16140,16140,16140,0
20250429,124400,47931580,16140,16140,16140,16140,0
20250429,124300,47931580,16140,16140,16140,16140,0
20250429,124200,47931580,16140,16140,16140,16140,0
20250429,124100,47931580,16140,16140,16140,16140,0
20250429,124000,47931580,16140,16140,16140,16140,30
20250429,123900,47447380,16140,16140,16140,16140,0
20250429,123800,47447380,16140,16140,16140,16140,0
20250429,123700,47447380,16140,16140,16140,16140,0
20250429,123600,47447380,16140,16140,16140,16140,0
20250429,123500,47447380,16140,16140,16140,16140,0
20250429,123400,47447380,16140,16140,16140,16140,0
20250429,123300,47447380,16140,16140,16140,16140,0
20250429,123200,47447380,16140,16140,16140,16140,16
20250429,123100,47189140,16100,16100,16100,16100,0
20250429,123000,47189140,16100,16120,16120,16090,310
20250429,122900,42198640,16150,16150,16150,16150,0
20250429,122800,42198640,16150,16150,16150,16150,0
20250429,122700,42198640,16150,16150,16150,16150,0
20250429,122600,42198640,16150,16150,16150,16150,0
20250429,122500,42198640,16150,16150,16150,16150,0
20250429,122400,42198640,16150,16150,16150,16150,0
20250429,122300,42198640,16150,16150,16150,16150,0
20250429,122200,42198640,16150,16150,16150,16150,0
20250429,122100,42198640,16150,16150,16150,16150,0
20250429,122000,42198640,16150,16150,16150,16150,0
20250429,121900,42198640,16150,16150,16150,16150,0
20250429,121800,42198640,16150,16150,16150,16150,1
20250429,121700,42182490,16120,16120,16120,16120,0
20250429,121600,42182490,16120,16120,16120,16120,0
20250429,121500,42182490,16120,16120,16120,16120,0
20250429,121400,42182490,16120,16120,16120,16120,0
20250429,121300,42182490,16120,16120,16120,16120,0
20250429,121200,42182490,16120,16120,16120,16120,0
20250429,121100,42182490,16120,16120,16120,16120,0
20250429,121000,42182490,16120,16120,16120,16120,0
20250429,120900,42182490,16120,16120,16120,16120,0
20250429,120800,42182490,16120,16120,16120,16120,9
20250429,120700,42037410,16150,16150,16150,16150,0
20250429,120600,42037410,16150,16150,16150,16150,12
20250429,120500,41843610,16150,16150,16150,16150,0
20250429,120400,41843610,16150,16150,16150,16150,0
20250429,120300,41843610,16150,16150,16150,16150,0
20250429,120200,41843610,16150,16150,16150,16150,6
20250429,120100,41746710,16150,16150,16150,16150,0
20250429,120000,41746710,16150,16150,16150,16150,0
20250429,115900,41746710,16150,16150,16150,16150,0
20250429,115800,41746710,16150,16150,16150,16150,23
20250429,115700,41375260,16100,16100,16100,16100,0
20250429,115600,41375260,16100,16100,16100,16100,0
20250429,115500,41375260,16100,16100,16100,16100,1
20250429,115400,41359160,16170,16170,16170,16170,0
20250429,115300,41359160,16170,16170,16170,16170,0
20250429,115200,41359160,16170,16170,16170,16170,0
20250429,115100,41359160,16170,16170,16170,16170,0
20250429,115000,41359160,16170,16170,16170,16170,0
20250429,114900,41359160,16170,16170,16170,16170,0
20250429,114800,41359160,16170,16170,16170,16170,0
20250429,114700,41359160,16170,16170,16170,16170,0
20250429,114600,41359160,16170,16170,16170,16170,0
20250429,114500,41359160,16170,16170,16170,16170,0
20250429,114400,41359160,16170,16170,16170,16170,0
20250429,114300,41359160,16170,16170,16170,16170,0
20250429,114200,41359160,16170,16170,16170,16170,0
20250429,114100,41359160,16170,16170,16170,16170,0
20250429,114000,41359160,16170,16170,16170,16170,0
20250429,113900,41359160,16170,16170,16170,16170,0
20250429,113800,41359160,16170,16170,16170,16170,0
20250429,113700,41359160,16170,16170,16170,16170,12
20250429,113600,41165120,16170,16170,16170,16170,0
20250429,113500,41165120,16170,16170,16170,16170,0
20250429,113400,41165120,16170,16170,16170,16170,0
20250429,113300,41165120,16170,16170,16170,16170,0
20250429,113200,41165120,16170,16170,16170,16170,0
20250429,113100,41165120,16170,16170,16170,16170,0
20250429,113000,41165120,16170,16170,16170,16170,0
20250429,112900,41165120,16170,16170,16170,16170,0
20250429,112800,41165120,16170,16170,16170,16170,0
20250429,112700,41165120,16170,16170,16170,16170,0
20250429,112600,41165120,16170,16170,16170,16170,0
20250429,112500,41165120,16170,16170,16170,16170,0
20250429,112400,41165120,16170,16170,16170,16170,0
20250429,112300,41165120,16170,16170,16170,16170,0
20250429,112200,41165120,16170,16170,16170,16170,0
20250429,112100,41165120,16170,16170,16170,16170,0
20250429,112000,41165120,16170,16170,16170,16170,0
20250429,111900,41165120,16170,16170,16170,16170,0
20250429,111800,41165120,16170,16170,16170,16170,0
20250429,111700,41165120,16170,16170,16170,16170,0
20250429,111600,41165120,16170,16170,16170,16170,1
20250429,111500,41148950,16110,16110,16110,16110,0
20250429,111400,41148950,16110,16110,16110,16110,0
20250429,111300,41148950,16110,16110,16110,16110,0
20250429,111200,41148950,16110,16110,16110,16110,0
20250429,111100,41148950,16110,16110,16110,16110,0
20250429,111000,41148950,16110,16110,16110,16110,0
20250429,110900,41148950,16110,16110,16110,16110,0
20250429,110800,41148950,16110,16110,16110,16110,24
20250429,110700,40762310,16100,16100,16100,16100,23
20250429,110600,40392010,16110,16110,16110,16110,0
20250429,110500,40392010,16110,16110,16110,16110,0
20250429,110400,40392010,16110,16110,16110,16110,0
20250429,110300,40392010,16110,16110,16110,16110,0
20250429,110200,40392010,16110,16110,16110,16110,3
20250429,110100,40343680,16110,16110,16110,16110,0
20250429,110000,40343680,16110,16110,16110,16100,276
20250429,105900,35899980,16100,16100,16100,16100,10
20250429,105800,35738980,16110,16110,16110,16110,0
20250429,105700,35738980,16110,16110,16110,16110,0
20250429,105600,35738980,16110,16110,16110,16110,0
20250429,105500,35738980,16110,16110,16110,16110,0
20250429,105400,35738980,16110,16110,16110,16110,0
20250429,105300,35738980,16110,16110,16110,16110,0
20250429,105200,35738980,16110,16110,16110,16110,0
20250429,105100,35738980,16110,16110,16110,16110,0
20250429,105000,35738980,16110,16100,16110,16100,62
20250429,104900,34740760,16170,16170,16170,16170,7
20250429,104800,34627570,16170,16170,16170,16170,0
20250429,104700,34627570,16170,16170,16170,16170,0
20250429,104600,34627570,16170,16170,16170,16170,0
20250429,104500,34627570,16170,16170,16170,16170,0
20250429,104400,34627570,16170,16170,16170,16170,0
20250429,104300,34627570,16170,16170,16170,16170,0
20250429,104200,34627570,16170,16170,16170,16170,0
20250429,104100,34627570,16170,16170,16170,16170,0
20250429,104000,34627570,16170,16170,16170,16170,2
20250429,103900,34595230,16170,16170,16170,16170,0
20250429,103800,34595230,16170,16170,16170,16170,12
20250429,103700,34401190,16070,16090,16090,16070,37
20250429,103600,33806240,16170,16170,16170,16170,0
20250429,103500,33806240,16170,16170,16170,16170,2
20250429,103400,33773900,16160,16160,16160,16160,0
20250429,103300,33773900,16160,16160,16160,16160,0
20250429,103200,33773900,16160,16160,16160,16160,0
20250429,103100,33773900,16160,16160,16160,16160,0
20250429,103000,33773900,16160,16160,16160,16160,0
20250429,102900,33773900,16160,16160,16160,16160,0
20250429,102800,33773900,16160,16160,16160,16160,7
20250429,102700,33660780,16180,16180,16180,16180,0
20250429,102600,33660780,16180,16180,16180,16180,8
20250429,102500,33531340,16130,16130,16130,16130,0
20250429,102400,33531340,16130,16130,16130,16130,0
20250429,102300,33531340,16130,16130,16130,16130,0
20250429,102200,33531340,16130,16130,16130,16130,0
20250429,102100,33531340,16130,16130,16130,16130,0
20250429,102000,33531340,16130,16130,16130,16130,0
20250429,101900,33531340,16130,16160,16180,16130,201
20250429,101800,30280690,16160,16160,16160,16160,0
20250429,101700,30280690,16160,16160,16160,16160,0
20250429,101600,30280690,16160,16160,16160,16160,12
20250429,101500,30086770,16160,16160,16160,16160,0
20250429,101400,30086770,16160,16160,16160,16160,0
20250429,101300,30086770,16160,16160,16160,16160,0
20250429,101200,30086770,16160,16160,16160,16160,0
20250429,101100,30086770,16160,16160,16160,16160,0
20250429,101000,30086770,16160,16160,16160,16160,0
20250429,100900,30086770,16160,16160,16160,16160,0
20250429,100800,30086770,16160,16160,16160,16160,0
20250429,100700,30086770,16160,16160,16160,16160,0
20250429,100600,30086770,16160,16160,16160,16160,0
20250429,100500,30086770,16160,16160,16160,16160,15
20250429,100400,29844370,16160,16160,16160,16160,0
20250429,100300,29844370,16160,16160,16160,16160,0
20250429,100200,29844370,16160,16160,16160,16160,0
20250429,100100,29844370,16160,16160,16160,16160,0
20250429,100000,29844370,16160,16160,16160,16160,3
20250429,095900,29795890,16060,16060,16060,16060,0
20250429,095800,29795890,16060,16060,16060,16060,0
20250429,095700,29795890,16060,16060,16060,16060,0
20250429,095600,29795890,16060,16060,16060,16060,0
20250429,095500,29795890,16060,16060,16060,16060,0
20250429,095400,29795890,16060,16060,16060,16060,0
20250429,095300,29795890,16060,16060,16060,16060,0
20250429,095200,29795890,16060,16060,16060,16060,0
20250429,095100,29795890,16060,16060,16060,16060,0
20250429,095000,29795890,16060,16060,16060,16060,0
20250429,094900,29795890,16060,16170,16170,16060,186
20250429,094800,26808000,16170,16170,16170,16170,0
20250429,094700,26808000,16170,16170,16170,16170,142
20250429,094600,24511860,16180,16180,16180,16180,0
20250429,094500,24511860,16180,16180,16180,16180,0
20250429,094400,24511860,16180,16180,16180,16180,1
20250429,094300,24495680,16180,16180,16180,16180,1
20250429,094200,24479500,16180,16180,16180,16180,0
20250429,094100,24479500,16180,16180,16180,16180,0
20250429,094000,24479500,16180,16180,16180,16180,0
20250429,093900,24479500,16180,16180,16180,16180,0
20250429,093800,24479500,16180,16110,16180,16030,185
20250429,093700,21508990,16200,16200,16200,16200,0
20250429,093600,21508990,16200,16200,16200,16200,0
20250429,093500,21508990,16200,16200,16200,16200,0
20250429,093400,21508990,16200,16200,16200,16200,0
20250429,093300,21508990,16200,16200,16200,16200,0
20250429,093200,21508990,16200,16100,16200,16100,309
20250429,093100,16510320,16160,16160,16160,16160,0
20250429,093000,16510320,16160,16160,16160,16160,0
20250429,092900,16510320,16160,16160,16160,16160,0
20250429,092800,16510320,16160,16170,16170,16160,2
20250429,092700,16477990,16160,16160,16160,16160,396
20250429,092600,10078630,16100,16100,16100,16100,0
20250429,092500,10078630,16100,16100,16100,16100,0
20250429,092400,10078630,16100,16100,16100,16100,115
20250429,092300,8227130,16090,16090,16090,16090,43
20250429,092200,7535260,16040,16040,16040,16040,0
20250429,092100,7535260,16040,16040,16040,16040,0
20250429,092000,7535260,16040,16040,16040,16040,0
20250429,091900,7535260,16040,16040,16040,16040,0
20250429,091800,7535260,16040,16040,16040,16040,0
20250429,091700,7535260,16040,16040,16040,16040,0
20250429,091600,7535260,16040,16040,16040,16040,1
20250429,091500,7519220,16040,16040,16040,16040,34
20250429,091400,6973860,16040,16040,16040,16040,0
20250429,091300,6973860,16040,16040,16040,16040,0
20250429,091200,6973860,16040,16040,16040,16040,6
20250429,091100,6877620,16060,16070,16070,16060,2
20250429,091000,6845490,16070,16070,16070,16070,17
20250429,090900,6572300,16030,16030,16030,16030,9
20250429,090800,6428030,16070,16070,16070,16070,1
20250429,090700,6411960,16020,16020,16020,16020,0
20250429,090600,6411960,16020,16020,16020,16020,0
20250429,090500,6411960,16020,16020,16020,16020,0
20250429,090400,6411960,16020,16020,16020,16020,0
20250429,090300,6411960,16020,16060,16060,16020,351
20250429,090200,788900,16100,16100,16100,16100,27
20250429,090100,354200,16100,16100,16100,16100,5
20250429,090000,273700,16100,16100,16100,16100,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190500 80877150 16140 16140 16140 16140 30
3 20250429 190400 80877150 16140 16140 16140 16140 0
4 20250429 190300 80877150 16140 16140 16140 16140 0
5 20250429 190200 80877150 16140 16140 16140 16140 0
6 20250429 190100 80877150 16140 16140 16140 16140 0
7 20250429 190000 80877150 16140 16140 16140 16140 0
8 20250429 185900 80877150 16140 16140 16140 16140 0
9 20250429 185800 80877150 16140 16140 16140 16140 0
10 20250429 185700 80877150 16140 16140 16140 16140 0
11 20250429 185600 80877150 16140 16140 16140 16140 0
12 20250429 185500 80877150 16140 16140 16140 16140 0
13 20250429 185400 80877150 16140 16140 16140 16140 0
14 20250429 185300 80877150 16140 16140 16140 16140 0
15 20250429 185200 80877150 16140 16140 16140 16140 0
16 20250429 185100 80877150 16140 16140 16140 16140 0
17 20250429 185000 80877150 16140 16140 16140 16140 0
18 20250429 184900 80877150 16140 16140 16140 16140 0
19 20250429 184800 80877150 16140 16140 16140 16140 0
20 20250429 184700 80877150 16140 16140 16140 16140 0
21 20250429 184600 80877150 16140 16140 16140 16140 0
22 20250429 184500 80877150 16140 16140 16140 16140 0
23 20250429 184400 80877150 16140 16140 16140 16140 0
24 20250429 184300 80877150 16140 16140 16140 16140 0
25 20250429 184200 80877150 16140 16140 16140 16140 0
26 20250429 184100 80877150 16140 16140 16140 16140 0
27 20250429 184000 80877150 16140 16140 16140 16140 0
28 20250429 183900 80877150 16140 16140 16140 16140 0
29 20250429 183800 80877150 16140 16140 16140 16140 0
30 20250429 183700 80877150 16140 16140 16140 16140 0
31 20250429 183600 80877150 16140 16140 16140 16140 0
32 20250429 183500 80877150 16140 16140 16140 16140 30
33 20250429 183400 80877150 16140 16140 16140 16140 0
34 20250429 183300 80877150 16140 16140 16140 16140 0
35 20250429 183200 80877150 16140 16140 16140 16140 0
36 20250429 183100 80877150 16140 16140 16140 16140 0
37 20250429 183000 80877150 16140 16140 16140 16140 0
38 20250429 182900 80877150 16140 16140 16140 16140 0
39 20250429 182800 80877150 16140 16140 16140 16140 0
40 20250429 182700 80877150 16140 16140 16140 16140 0
41 20250429 182600 80877150 16140 16140 16140 16140 0
42 20250429 182500 80877150 16140 16140 16140 16140 0
43 20250429 182400 80877150 16140 16140 16140 16140 0
44 20250429 182300 80877150 16140 16140 16140 16140 0
45 20250429 182200 80877150 16140 16140 16140 16140 0
46 20250429 182100 80877150 16140 16140 16140 16140 0
47 20250429 182000 80877150 16140 16140 16140 16140 0
48 20250429 181900 80877150 16140 16140 16140 16140 0
49 20250429 181800 80877150 16140 16140 16140 16140 0
50 20250429 181700 80877150 16140 16140 16140 16140 0
51 20250429 181600 80877150 16140 16140 16140 16140 0
52 20250429 181500 80877150 16140 16140 16140 16140 0
53 20250429 181400 80877150 16140 16140 16140 16140 0
54 20250429 181300 80877150 16140 16140 16140 16140 0
55 20250429 181200 80877150 16140 16140 16140 16140 0
56 20250429 181100 80877150 16140 16140 16140 16140 0
57 20250429 181000 80877150 16140 16140 16140 16140 0
58 20250429 180900 80877150 16140 16140 16140 16140 0
59 20250429 180800 80877150 16140 16140 16140 16140 0
60 20250429 180700 80877150 16140 16140 16140 16140 0
61 20250429 180600 80877150 16140 16140 16140 16140 0
62 20250429 180500 80877150 16140 16140 16140 16140 30
63 20250429 180400 80877150 16140 16140 16140 16140 0
64 20250429 180300 80877150 16140 16140 16140 16140 0
65 20250429 180200 80877150 16140 16140 16140 16140 0
66 20250429 180100 80877150 16140 16140 16140 16140 0
67 20250429 180000 80877150 16140 16140 16140 16140 0
68 20250429 175900 80877150 16140 16140 16140 16140 0
69 20250429 175800 80877150 16140 16140 16140 16140 0
70 20250429 175700 80877150 16140 16140 16140 16140 0
71 20250429 175600 80877150 16140 16140 16140 16140 0
72 20250429 175500 80877150 16140 16140 16140 16140 0
73 20250429 175400 80877150 16140 16140 16140 16140 0
74 20250429 175300 80877150 16140 16140 16140 16140 0
75 20250429 175200 80877150 16140 16140 16140 16140 0
76 20250429 175100 80877150 16140 16140 16140 16140 0
77 20250429 175000 80877150 16140 16140 16140 16140 0
78 20250429 174900 80877150 16140 16140 16140 16140 0
79 20250429 174800 80877150 16140 16140 16140 16140 0
80 20250429 174700 80877150 16140 16140 16140 16140 0
81 20250429 174600 80877150 16140 16140 16140 16140 0
82 20250429 174500 80877150 16140 16140 16140 16140 0
83 20250429 174400 80877150 16140 16140 16140 16140 0
84 20250429 174300 80877150 16140 16140 16140 16140 0
85 20250429 174200 80877150 16140 16140 16140 16140 0
86 20250429 174100 80877150 16140 16140 16140 16140 0
87 20250429 174000 80877150 16140 16140 16140 16140 0
88 20250429 173900 80877150 16140 16140 16140 16140 0
89 20250429 173800 80877150 16140 16140 16140 16140 0
90 20250429 173700 80877150 16140 16140 16140 16140 0
91 20250429 173600 80877150 16140 16140 16140 16140 0
92 20250429 173500 80877150 16140 16140 16140 16140 30
93 20250429 173400 80877150 16140 16140 16140 16140 0
94 20250429 173300 80877150 16140 16140 16140 16140 0
95 20250429 173200 80877150 16140 16140 16140 16140 0
96 20250429 173100 80877150 16140 16140 16140 16140 0
97 20250429 173000 80877150 16140 16140 16140 16140 0
98 20250429 172900 80877150 16140 16140 16140 16140 0
99 20250429 172800 80877150 16140 16140 16140 16140 0
100 20250429 172700 80877150 16140 16140 16140 16140 0
101 20250429 172600 80877150 16140 16140 16140 16140 0
102 20250429 172500 80877150 16140 16140 16140 16140 0
103 20250429 172400 80877150 16140 16140 16140 16140 0
104 20250429 172300 80877150 16140 16140 16140 16140 0
105 20250429 172200 80877150 16140 16140 16140 16140 0
106 20250429 172100 80877150 16140 16140 16140 16140 0
107 20250429 172000 80877150 16140 16140 16140 16140 0
108 20250429 171900 80877150 16140 16140 16140 16140 0
109 20250429 171800 80877150 16140 16140 16140 16140 0
110 20250429 171700 80877150 16140 16140 16140 16140 0
111 20250429 171600 80877150 16140 16140 16140 16140 0
112 20250429 171500 80877150 16140 16140 16140 16140 0
113 20250429 171400 80877150 16140 16140 16140 16140 0
114 20250429 171300 80877150 16140 16140 16140 16140 0
115 20250429 171200 80877150 16140 16140 16140 16140 0
116 20250429 171100 80877150 16140 16140 16140 16140 0
117 20250429 171000 80877150 16140 16140 16140 16140 0
118 20250429 170900 80877150 16140 16140 16140 16140 0
119 20250429 170800 80877150 16140 16140 16140 16140 0
120 20250429 170700 80877150 16140 16140 16140 16140 0
121 20250429 170600 80877150 16140 16140 16140 16140 0
122 20250429 170500 80877150 16140 16140 16140 16140 30
123 20250429 170400 80877150 16140 16140 16140 16140 0
124 20250429 170300 80877150 16140 16140 16140 16140 0
125 20250429 170200 80877150 16140 16140 16140 16140 0
126 20250429 170100 80877150 16140 16140 16140 16140 0
127 20250429 170000 80877150 16140 16140 16140 16140 0
128 20250429 165900 80877150 16140 16140 16140 16140 0
129 20250429 165800 80877150 16140 16140 16140 16140 0
130 20250429 165700 80877150 16140 16140 16140 16140 0
131 20250429 165600 80877150 16140 16140 16140 16140 0
132 20250429 165500 80877150 16140 16140 16140 16140 0
133 20250429 165400 80877150 16140 16140 16140 16140 0
134 20250429 165300 80877150 16140 16140 16140 16140 0
135 20250429 165200 80877150 16140 16140 16140 16140 0
136 20250429 165100 80877150 16140 16140 16140 16140 0
137 20250429 165000 80877150 16140 16140 16140 16140 0
138 20250429 164900 80877150 16140 16140 16140 16140 0
139 20250429 164800 80877150 16140 16140 16140 16140 0
140 20250429 164700 80877150 16140 16140 16140 16140 0
141 20250429 164600 80877150 16140 16140 16140 16140 0
142 20250429 164500 80877150 16140 16140 16140 16140 0
143 20250429 164400 80877150 16140 16140 16140 16140 0
144 20250429 164300 80877150 16140 16140 16140 16140 0
145 20250429 164200 80877150 16140 16140 16140 16140 0
146 20250429 164100 80877150 16140 16140 16140 16140 0
147 20250429 164000 80877150 16140 16140 16140 16140 0
148 20250429 163900 80877150 16140 16140 16140 16140 0
149 20250429 163800 80877150 16140 16140 16140 16140 0
150 20250429 163700 80877150 16140 16140 16140 16140 0
151 20250429 163600 80877150 16140 16140 16140 16140 0
152 20250429 163500 80877150 16140 16140 16140 16140 30
153 20250429 163400 80877150 16140 16140 16140 16140 0
154 20250429 163300 80877150 16140 16140 16140 16140 0
155 20250429 163200 80877150 16140 16140 16140 16140 0
156 20250429 163100 80877150 16140 16140 16140 16140 0
157 20250429 163000 80877150 16140 16140 16140 16140 0
158 20250429 162900 80877150 16140 16140 16140 16140 0
159 20250429 162800 80877150 16140 16140 16140 16140 0
160 20250429 162700 80877150 16140 16140 16140 16140 0
161 20250429 162600 80877150 16140 16140 16140 16140 0
162 20250429 162500 80877150 16140 16140 16140 16140 0
163 20250429 162400 80877150 16140 16140 16140 16140 0
164 20250429 162300 80877150 16140 16140 16140 16140 0
165 20250429 162200 80877150 16140 16140 16140 16140 0
166 20250429 162100 80877150 16140 16140 16140 16140 0
167 20250429 162000 80877150 16140 16140 16140 16140 0
168 20250429 161900 80877150 16140 16140 16140 16140 0
169 20250429 161800 80877150 16140 16140 16140 16140 0
170 20250429 161700 80877150 16140 16140 16140 16140 0
171 20250429 161600 80877150 16140 16140 16140 16140 0
172 20250429 161500 80877150 16140 16140 16140 16140 0
173 20250429 161400 80877150 16140 16140 16140 16140 0
174 20250429 161300 80877150 16140 16140 16140 16140 0
175 20250429 161200 80877150 16140 16140 16140 16140 0
176 20250429 161100 80877150 16140 16140 16140 16140 0
177 20250429 161000 80877150 16140 16140 16140 16140 0
178 20250429 160900 80877150 16140 16140 16140 16140 0
179 20250429 160800 80877150 16140 16140 16140 16140 0
180 20250429 160700 80877150 16140 16140 16140 16140 0
181 20250429 160600 80877150 16140 16140 16140 16140 0
182 20250429 160500 80877150 16140 16140 16140 16140 30
183 20250429 160400 80877150 16140 16140 16140 16140 0
184 20250429 160300 80877150 16140 16140 16140 16140 0
185 20250429 160200 80877150 16140 16140 16140 16140 0
186 20250429 160100 80877150 16140 16140 16140 16140 0
187 20250429 160000 80877150 16140 16140 16140 16140 0
188 20250429 155900 80877150 16140 16140 16140 16140 0
189 20250429 155800 80877150 16140 16140 16140 16140 0
190 20250429 155700 80877150 16140 16140 16140 16140 0
191 20250429 155600 80877150 16140 16140 16140 16140 0
192 20250429 155500 80877150 16140 16140 16140 16140 0
193 20250429 155400 80877150 16140 16140 16140 16140 0
194 20250429 155300 80877150 16140 16140 16140 16140 0
195 20250429 155200 80877150 16140 16140 16140 16140 0
196 20250429 155100 80877150 16140 16140 16140 16140 0
197 20250429 155000 80877150 16140 16140 16140 16140 0
198 20250429 154900 80877150 16140 16140 16140 16140 0
199 20250429 154800 80877150 16140 16140 16140 16140 0
200 20250429 154700 80877150 16140 16140 16140 16140 0
201 20250429 154600 80877150 16140 16140 16140 16140 0
202 20250429 154500 80877150 16140 16140 16140 16140 0
203 20250429 154400 80877150 16140 16140 16140 16140 0
204 20250429 154300 80877150 16140 16140 16140 16140 0
205 20250429 154200 80877150 16140 16140 16140 16140 0
206 20250429 154100 80877150 16140 16140 16140 16140 0
207 20250429 154000 80877150 16140 16140 16140 16140 0
208 20250429 153900 80877150 16140 16140 16140 16140 0
209 20250429 153800 80877150 16140 16140 16140 16140 0
210 20250429 153700 80877150 16140 16140 16140 16140 0
211 20250429 153600 80877150 16140 16140 16140 16140 0
212 20250429 153500 80877150 16140 16140 16140 16140 30
213 20250429 153400 80877150 16140 16140 16140 16140 0
214 20250429 153300 80877150 16140 16140 16140 16140 0
215 20250429 153200 80877150 16140 16140 16140 16140 0
216 20250429 153100 80877150 16140 16140 16140 16140 0
217 20250429 153000 80877150 16140 16140 16140 16140 30
218 20250429 152900 80392950 16150 16150 16150 16150 0
219 20250429 152800 80392950 16150 16150 16150 16150 0
220 20250429 152700 80392950 16150 16150 16150 16150 0
221 20250429 152600 80392950 16150 16150 16150 16150 0
222 20250429 152500 80392950 16150 16150 16150 16150 0
223 20250429 152400 80392950 16150 16150 16150 16150 0
224 20250429 152300 80392950 16150 16150 16150 16150 0
225 20250429 152200 80392950 16150 16150 16150 16150 0
226 20250429 152100 80392950 16150 16150 16150 16150 0
227 20250429 152000 80392950 16150 16150 16150 16150 0
228 20250429 151900 80392950 16150 16150 16150 16150 7
229 20250429 151800 80279900 16150 16150 16150 16150 8
230 20250429 151700 80150700 16150 16150 16150 16150 4
231 20250429 151600 80086100 16150 16150 16150 16150 0
232 20250429 151500 80086100 16150 16150 16150 16150 1
233 20250429 151400 80069950 16150 16150 16150 16150 3
234 20250429 151300 80021500 16170 16170 16170 16170 0
235 20250429 151200 80021500 16170 16170 16170 16170 0
236 20250429 151100 80021500 16170 16170 16170 16170 0
237 20250429 151000 80021500 16170 16170 16170 16170 0
238 20250429 150900 80021500 16170 16170 16170 16170 0
239 20250429 150800 80021500 16170 16170 16170 16170 0
240 20250429 150700 80021500 16170 16170 16170 16170 0
241 20250429 150600 80021500 16170 16170 16170 16170 0
242 20250429 150500 80021500 16170 16170 16170 16170 0
243 20250429 150400 80021500 16170 16130 16170 16130 64
244 20250429 150300 78988010 16130 16130 16130 16130 0
245 20250429 150200 78988010 16130 16130 16130 16130 0
246 20250429 150100 78988010 16130 16070 16130 16050 905
247 20250429 150000 64458100 16080 16080 16080 16080 0
248 20250429 145900 64458100 16080 16090 16090 16080 100
249 20250429 145800 62850010 16130 16130 16130 16130 0
250 20250429 145700 62850010 16130 16130 16130 16130 0
251 20250429 145600 62850010 16130 16130 16130 16130 0
252 20250429 145500 62850010 16130 16130 16130 16130 0
253 20250429 145400 62850010 16130 16120 16130 16120 8
254 20250429 145300 62721030 16090 16090 16090 16090 0
255 20250429 145200 62721030 16090 16090 16090 16090 0
256 20250429 145100 62721030 16090 16090 16090 16090 18
257 20250429 145000 62431410 16090 16090 16090 16090 0
258 20250429 144900 62431410 16090 16090 16090 16090 14
259 20250429 144800 62206150 16110 16110 16110 16110 0
260 20250429 144700 62206150 16110 16110 16110 16110 0
261 20250429 144600 62206150 16110 16110 16110 16110 0
262 20250429 144500 62206150 16110 16110 16110 16110 1
263 20250429 144400 62190040 16120 16120 16120 16120 0
264 20250429 144300 62190040 16120 16110 16120 16110 12
265 20250429 144200 61996610 16110 16110 16110 16110 0
266 20250429 144100 61996610 16110 16110 16110 16110 0
267 20250429 144000 61996610 16110 16110 16110 16110 1
268 20250429 143900 61980500 16110 16110 16110 16110 1
269 20250429 143800 61964390 16120 16120 16120 16120 0
270 20250429 143700 61964390 16120 16120 16120 16120 1
271 20250429 143600 61948270 16110 16110 16110 16110 0
272 20250429 143500 61948270 16110 16110 16110 16110 0
273 20250429 143400 61948270 16110 16110 16110 16110 0
274 20250429 143300 61948270 16110 16110 16110 16110 25
275 20250429 143200 61545520 16090 16090 16090 16090 0
276 20250429 143100 61545520 16090 16090 16090 16090 1
277 20250429 143000 61529430 16090 16090 16110 16090 5
278 20250429 142900 61448920 16090 16090 16090 16090 1
279 20250429 142800 61432830 16110 16110 16110 16110 0
280 20250429 142700 61432830 16110 16110 16110 16110 0
281 20250429 142600 61432830 16110 16110 16110 16110 0
282 20250429 142500 61432830 16110 16110 16110 16110 0
283 20250429 142400 61432830 16110 16110 16110 16110 0
284 20250429 142300 61432830 16110 16110 16110 16110 0
285 20250429 142200 61432830 16110 16110 16110 16110 0
286 20250429 142100 61432830 16110 16110 16110 16110 0
287 20250429 142000 61432830 16110 16110 16110 16110 0
288 20250429 141900 61432830 16110 16110 16110 16110 0
289 20250429 141800 61432830 16110 16110 16110 16110 0
290 20250429 141700 61432830 16110 16110 16110 16110 0
291 20250429 141600 61432830 16110 16110 16110 16110 0
292 20250429 141500 61432830 16110 16110 16110 16110 0
293 20250429 141400 61432830 16110 16110 16110 16110 0
294 20250429 141300 61432830 16110 16110 16110 16110 0
295 20250429 141200 61432830 16110 16110 16110 16110 0
296 20250429 141100 61432830 16110 16110 16110 16110 0
297 20250429 141000 61432830 16110 16110 16110 16110 0
298 20250429 140900 61432830 16110 16100 16110 16100 89
299 20250429 140800 59999890 16100 16100 16100 16100 0
300 20250429 140700 59999890 16100 16100 16100 16100 0
301 20250429 140600 59999890 16100 16100 16100 16100 0
302 20250429 140500 59999890 16100 16100 16100 16100 0
303 20250429 140400 59999890 16100 16100 16100 16100 2
304 20250429 140300 59967690 16100 16100 16100 16100 0
305 20250429 140200 59967690 16100 16100 16100 16100 0
306 20250429 140100 59967690 16100 16110 16110 16100 15
307 20250429 140000 59726170 16100 16100 16100 16100 0
308 20250429 135900 59726170 16100 16100 16100 16100 0
309 20250429 135800 59726170 16100 16090 16100 16090 104
310 20250429 135700 58052770 16120 16120 16120 16120 0
311 20250429 135600 58052770 16120 16120 16120 16120 0
312 20250429 135500 58052770 16120 16120 16120 16120 0
313 20250429 135400 58052770 16120 16120 16120 16120 0
314 20250429 135300 58052770 16120 16120 16120 16120 0
315 20250429 135200 58052770 16120 16120 16120 16120 0
316 20250429 135100 58052770 16120 16120 16120 16120 0
317 20250429 135000 58052770 16120 16120 16120 16120 0
318 20250429 134900 58052770 16120 16120 16120 16120 0
319 20250429 134800 58052770 16120 16120 16120 16120 0
320 20250429 134700 58052770 16120 16120 16120 16120 0
321 20250429 134600 58052770 16120 16120 16120 16120 0
322 20250429 134500 58052770 16120 16120 16120 16120 0
323 20250429 134400 58052770 16120 16120 16120 16120 1
324 20250429 134300 58036650 16130 16130 16130 16130 0
325 20250429 134200 58036650 16130 16130 16130 16130 0
326 20250429 134100 58036650 16130 16130 16130 16130 2
327 20250429 134000 58004390 16070 16070 16070 16070 0
328 20250429 133900 58004390 16070 16070 16070 16070 0
329 20250429 133800 58004390 16070 16070 16070 16070 0
330 20250429 133700 58004390 16070 16070 16070 16070 0
331 20250429 133600 58004390 16070 16120 16120 16060 106
332 20250429 133500 56300930 16130 16130 16130 16130 0
333 20250429 133400 56300930 16130 16130 16130 16130 0
334 20250429 133300 56300930 16130 16130 16130 16130 0
335 20250429 133200 56300930 16130 16130 16130 16130 1
336 20250429 133100 56284800 16130 16130 16130 16130 0
337 20250429 133000 56284800 16130 16130 16130 16130 0
338 20250429 132900 56284800 16130 16130 16130 16130 2
339 20250429 132800 56252540 16130 16130 16130 16130 1
340 20250429 132700 56236410 16130 16130 16130 16130 0
341 20250429 132600 56236410 16130 16130 16130 16130 0
342 20250429 132500 56236410 16130 16130 16130 16130 4
343 20250429 132400 56171890 16130 16080 16130 16070 37
344 20250429 132300 55576950 16130 16130 16130 16130 0
345 20250429 132200 55576950 16130 16130 16130 16130 0
346 20250429 132100 55576950 16130 16130 16130 16130 0
347 20250429 132000 55576950 16130 16130 16130 16130 0
348 20250429 131900 55576950 16130 16130 16130 16130 0
349 20250429 131800 55576950 16130 16130 16130 16130 0
350 20250429 131700 55576950 16130 16130 16130 16130 0
351 20250429 131600 55576950 16130 16130 16130 16130 0
352 20250429 131500 55576950 16130 16130 16130 16130 0
353 20250429 131400 55576950 16130 16130 16130 16130 0
354 20250429 131300 55576950 16130 16130 16130 16130 0
355 20250429 131200 55576950 16130 16130 16130 16130 0
356 20250429 131100 55576950 16130 16130 16130 16130 0
357 20250429 131000 55576950 16130 16130 16130 16130 2
358 20250429 130900 55544690 16140 16140 16140 16140 0
359 20250429 130800 55544690 16140 16140 16140 16140 0
360 20250429 130700 55544690 16140 16140 16140 16140 0
361 20250429 130600 55544690 16140 16140 16140 16140 0
362 20250429 130500 55544690 16140 16140 16140 16140 0
363 20250429 130400 55544690 16140 16140 16140 16140 0
364 20250429 130300 55544690 16140 16140 16140 16140 1
365 20250429 130200 55528550 16130 16130 16130 16130 29
366 20250429 130100 55060780 16130 16130 16130 16130 0
367 20250429 130000 55060780 16130 16130 16130 16130 1
368 20250429 125900 55044650 16130 16130 16130 16130 0
369 20250429 125800 55044650 16130 16130 16130 16130 0
370 20250429 125700 55044650 16130 16130 16130 16130 0
371 20250429 125600 55044650 16130 16140 16140 16130 4
372 20250429 125500 54980110 16150 16150 16150 16150 0
373 20250429 125400 54980110 16150 16100 16150 16100 200
374 20250429 125300 51752340 16060 16060 16060 16060 0
375 20250429 125200 51752340 16060 16060 16060 16060 0
376 20250429 125100 51752340 16060 16060 16060 16060 0
377 20250429 125000 51752340 16060 16060 16060 16060 0
378 20250429 124900 51752340 16060 16060 16060 16060 0
379 20250429 124800 51752340 16060 16140 16140 16050 237
380 20250429 124700 47947680 16100 16100 16100 16100 1
381 20250429 124600 47931580 16140 16140 16140 16140 0
382 20250429 124500 47931580 16140 16140 16140 16140 0
383 20250429 124400 47931580 16140 16140 16140 16140 0
384 20250429 124300 47931580 16140 16140 16140 16140 0
385 20250429 124200 47931580 16140 16140 16140 16140 0
386 20250429 124100 47931580 16140 16140 16140 16140 0
387 20250429 124000 47931580 16140 16140 16140 16140 30
388 20250429 123900 47447380 16140 16140 16140 16140 0
389 20250429 123800 47447380 16140 16140 16140 16140 0
390 20250429 123700 47447380 16140 16140 16140 16140 0
391 20250429 123600 47447380 16140 16140 16140 16140 0
392 20250429 123500 47447380 16140 16140 16140 16140 0
393 20250429 123400 47447380 16140 16140 16140 16140 0
394 20250429 123300 47447380 16140 16140 16140 16140 0
395 20250429 123200 47447380 16140 16140 16140 16140 16
396 20250429 123100 47189140 16100 16100 16100 16100 0
397 20250429 123000 47189140 16100 16120 16120 16090 310
398 20250429 122900 42198640 16150 16150 16150 16150 0
399 20250429 122800 42198640 16150 16150 16150 16150 0
400 20250429 122700 42198640 16150 16150 16150 16150 0
401 20250429 122600 42198640 16150 16150 16150 16150 0
402 20250429 122500 42198640 16150 16150 16150 16150 0
403 20250429 122400 42198640 16150 16150 16150 16150 0
404 20250429 122300 42198640 16150 16150 16150 16150 0
405 20250429 122200 42198640 16150 16150 16150 16150 0
406 20250429 122100 42198640 16150 16150 16150 16150 0
407 20250429 122000 42198640 16150 16150 16150 16150 0
408 20250429 121900 42198640 16150 16150 16150 16150 0
409 20250429 121800 42198640 16150 16150 16150 16150 1
410 20250429 121700 42182490 16120 16120 16120 16120 0
411 20250429 121600 42182490 16120 16120 16120 16120 0
412 20250429 121500 42182490 16120 16120 16120 16120 0
413 20250429 121400 42182490 16120 16120 16120 16120 0
414 20250429 121300 42182490 16120 16120 16120 16120 0
415 20250429 121200 42182490 16120 16120 16120 16120 0
416 20250429 121100 42182490 16120 16120 16120 16120 0
417 20250429 121000 42182490 16120 16120 16120 16120 0
418 20250429 120900 42182490 16120 16120 16120 16120 0
419 20250429 120800 42182490 16120 16120 16120 16120 9
420 20250429 120700 42037410 16150 16150 16150 16150 0
421 20250429 120600 42037410 16150 16150 16150 16150 12
422 20250429 120500 41843610 16150 16150 16150 16150 0
423 20250429 120400 41843610 16150 16150 16150 16150 0
424 20250429 120300 41843610 16150 16150 16150 16150 0
425 20250429 120200 41843610 16150 16150 16150 16150 6
426 20250429 120100 41746710 16150 16150 16150 16150 0
427 20250429 120000 41746710 16150 16150 16150 16150 0
428 20250429 115900 41746710 16150 16150 16150 16150 0
429 20250429 115800 41746710 16150 16150 16150 16150 23
430 20250429 115700 41375260 16100 16100 16100 16100 0
431 20250429 115600 41375260 16100 16100 16100 16100 0
432 20250429 115500 41375260 16100 16100 16100 16100 1
433 20250429 115400 41359160 16170 16170 16170 16170 0
434 20250429 115300 41359160 16170 16170 16170 16170 0
435 20250429 115200 41359160 16170 16170 16170 16170 0
436 20250429 115100 41359160 16170 16170 16170 16170 0
437 20250429 115000 41359160 16170 16170 16170 16170 0
438 20250429 114900 41359160 16170 16170 16170 16170 0
439 20250429 114800 41359160 16170 16170 16170 16170 0
440 20250429 114700 41359160 16170 16170 16170 16170 0
441 20250429 114600 41359160 16170 16170 16170 16170 0
442 20250429 114500 41359160 16170 16170 16170 16170 0
443 20250429 114400 41359160 16170 16170 16170 16170 0
444 20250429 114300 41359160 16170 16170 16170 16170 0
445 20250429 114200 41359160 16170 16170 16170 16170 0
446 20250429 114100 41359160 16170 16170 16170 16170 0
447 20250429 114000 41359160 16170 16170 16170 16170 0
448 20250429 113900 41359160 16170 16170 16170 16170 0
449 20250429 113800 41359160 16170 16170 16170 16170 0
450 20250429 113700 41359160 16170 16170 16170 16170 12
451 20250429 113600 41165120 16170 16170 16170 16170 0
452 20250429 113500 41165120 16170 16170 16170 16170 0
453 20250429 113400 41165120 16170 16170 16170 16170 0
454 20250429 113300 41165120 16170 16170 16170 16170 0
455 20250429 113200 41165120 16170 16170 16170 16170 0
456 20250429 113100 41165120 16170 16170 16170 16170 0
457 20250429 113000 41165120 16170 16170 16170 16170 0
458 20250429 112900 41165120 16170 16170 16170 16170 0
459 20250429 112800 41165120 16170 16170 16170 16170 0
460 20250429 112700 41165120 16170 16170 16170 16170 0
461 20250429 112600 41165120 16170 16170 16170 16170 0
462 20250429 112500 41165120 16170 16170 16170 16170 0
463 20250429 112400 41165120 16170 16170 16170 16170 0
464 20250429 112300 41165120 16170 16170 16170 16170 0
465 20250429 112200 41165120 16170 16170 16170 16170 0
466 20250429 112100 41165120 16170 16170 16170 16170 0
467 20250429 112000 41165120 16170 16170 16170 16170 0
468 20250429 111900 41165120 16170 16170 16170 16170 0
469 20250429 111800 41165120 16170 16170 16170 16170 0
470 20250429 111700 41165120 16170 16170 16170 16170 0
471 20250429 111600 41165120 16170 16170 16170 16170 1
472 20250429 111500 41148950 16110 16110 16110 16110 0
473 20250429 111400 41148950 16110 16110 16110 16110 0
474 20250429 111300 41148950 16110 16110 16110 16110 0
475 20250429 111200 41148950 16110 16110 16110 16110 0
476 20250429 111100 41148950 16110 16110 16110 16110 0
477 20250429 111000 41148950 16110 16110 16110 16110 0
478 20250429 110900 41148950 16110 16110 16110 16110 0
479 20250429 110800 41148950 16110 16110 16110 16110 24
480 20250429 110700 40762310 16100 16100 16100 16100 23
481 20250429 110600 40392010 16110 16110 16110 16110 0
482 20250429 110500 40392010 16110 16110 16110 16110 0
483 20250429 110400 40392010 16110 16110 16110 16110 0
484 20250429 110300 40392010 16110 16110 16110 16110 0
485 20250429 110200 40392010 16110 16110 16110 16110 3
486 20250429 110100 40343680 16110 16110 16110 16110 0
487 20250429 110000 40343680 16110 16110 16110 16100 276
488 20250429 105900 35899980 16100 16100 16100 16100 10
489 20250429 105800 35738980 16110 16110 16110 16110 0
490 20250429 105700 35738980 16110 16110 16110 16110 0
491 20250429 105600 35738980 16110 16110 16110 16110 0
492 20250429 105500 35738980 16110 16110 16110 16110 0
493 20250429 105400 35738980 16110 16110 16110 16110 0
494 20250429 105300 35738980 16110 16110 16110 16110 0
495 20250429 105200 35738980 16110 16110 16110 16110 0
496 20250429 105100 35738980 16110 16110 16110 16110 0
497 20250429 105000 35738980 16110 16100 16110 16100 62
498 20250429 104900 34740760 16170 16170 16170 16170 7
499 20250429 104800 34627570 16170 16170 16170 16170 0
500 20250429 104700 34627570 16170 16170 16170 16170 0
501 20250429 104600 34627570 16170 16170 16170 16170 0
502 20250429 104500 34627570 16170 16170 16170 16170 0
503 20250429 104400 34627570 16170 16170 16170 16170 0
504 20250429 104300 34627570 16170 16170 16170 16170 0
505 20250429 104200 34627570 16170 16170 16170 16170 0
506 20250429 104100 34627570 16170 16170 16170 16170 0
507 20250429 104000 34627570 16170 16170 16170 16170 2
508 20250429 103900 34595230 16170 16170 16170 16170 0
509 20250429 103800 34595230 16170 16170 16170 16170 12
510 20250429 103700 34401190 16070 16090 16090 16070 37
511 20250429 103600 33806240 16170 16170 16170 16170 0
512 20250429 103500 33806240 16170 16170 16170 16170 2
513 20250429 103400 33773900 16160 16160 16160 16160 0
514 20250429 103300 33773900 16160 16160 16160 16160 0
515 20250429 103200 33773900 16160 16160 16160 16160 0
516 20250429 103100 33773900 16160 16160 16160 16160 0
517 20250429 103000 33773900 16160 16160 16160 16160 0
518 20250429 102900 33773900 16160 16160 16160 16160 0
519 20250429 102800 33773900 16160 16160 16160 16160 7
520 20250429 102700 33660780 16180 16180 16180 16180 0
521 20250429 102600 33660780 16180 16180 16180 16180 8
522 20250429 102500 33531340 16130 16130 16130 16130 0
523 20250429 102400 33531340 16130 16130 16130 16130 0
524 20250429 102300 33531340 16130 16130 16130 16130 0
525 20250429 102200 33531340 16130 16130 16130 16130 0
526 20250429 102100 33531340 16130 16130 16130 16130 0
527 20250429 102000 33531340 16130 16130 16130 16130 0
528 20250429 101900 33531340 16130 16160 16180 16130 201
529 20250429 101800 30280690 16160 16160 16160 16160 0
530 20250429 101700 30280690 16160 16160 16160 16160 0
531 20250429 101600 30280690 16160 16160 16160 16160 12
532 20250429 101500 30086770 16160 16160 16160 16160 0
533 20250429 101400 30086770 16160 16160 16160 16160 0
534 20250429 101300 30086770 16160 16160 16160 16160 0
535 20250429 101200 30086770 16160 16160 16160 16160 0
536 20250429 101100 30086770 16160 16160 16160 16160 0
537 20250429 101000 30086770 16160 16160 16160 16160 0
538 20250429 100900 30086770 16160 16160 16160 16160 0
539 20250429 100800 30086770 16160 16160 16160 16160 0
540 20250429 100700 30086770 16160 16160 16160 16160 0
541 20250429 100600 30086770 16160 16160 16160 16160 0
542 20250429 100500 30086770 16160 16160 16160 16160 15
543 20250429 100400 29844370 16160 16160 16160 16160 0
544 20250429 100300 29844370 16160 16160 16160 16160 0
545 20250429 100200 29844370 16160 16160 16160 16160 0
546 20250429 100100 29844370 16160 16160 16160 16160 0
547 20250429 100000 29844370 16160 16160 16160 16160 3
548 20250429 095900 29795890 16060 16060 16060 16060 0
549 20250429 095800 29795890 16060 16060 16060 16060 0
550 20250429 095700 29795890 16060 16060 16060 16060 0
551 20250429 095600 29795890 16060 16060 16060 16060 0
552 20250429 095500 29795890 16060 16060 16060 16060 0
553 20250429 095400 29795890 16060 16060 16060 16060 0
554 20250429 095300 29795890 16060 16060 16060 16060 0
555 20250429 095200 29795890 16060 16060 16060 16060 0
556 20250429 095100 29795890 16060 16060 16060 16060 0
557 20250429 095000 29795890 16060 16060 16060 16060 0
558 20250429 094900 29795890 16060 16170 16170 16060 186
559 20250429 094800 26808000 16170 16170 16170 16170 0
560 20250429 094700 26808000 16170 16170 16170 16170 142
561 20250429 094600 24511860 16180 16180 16180 16180 0
562 20250429 094500 24511860 16180 16180 16180 16180 0
563 20250429 094400 24511860 16180 16180 16180 16180 1
564 20250429 094300 24495680 16180 16180 16180 16180 1
565 20250429 094200 24479500 16180 16180 16180 16180 0
566 20250429 094100 24479500 16180 16180 16180 16180 0
567 20250429 094000 24479500 16180 16180 16180 16180 0
568 20250429 093900 24479500 16180 16180 16180 16180 0
569 20250429 093800 24479500 16180 16110 16180 16030 185
570 20250429 093700 21508990 16200 16200 16200 16200 0
571 20250429 093600 21508990 16200 16200 16200 16200 0
572 20250429 093500 21508990 16200 16200 16200 16200 0
573 20250429 093400 21508990 16200 16200 16200 16200 0
574 20250429 093300 21508990 16200 16200 16200 16200 0
575 20250429 093200 21508990 16200 16100 16200 16100 309
576 20250429 093100 16510320 16160 16160 16160 16160 0
577 20250429 093000 16510320 16160 16160 16160 16160 0
578 20250429 092900 16510320 16160 16160 16160 16160 0
579 20250429 092800 16510320 16160 16170 16170 16160 2
580 20250429 092700 16477990 16160 16160 16160 16160 396
581 20250429 092600 10078630 16100 16100 16100 16100 0
582 20250429 092500 10078630 16100 16100 16100 16100 0
583 20250429 092400 10078630 16100 16100 16100 16100 115
584 20250429 092300 8227130 16090 16090 16090 16090 43
585 20250429 092200 7535260 16040 16040 16040 16040 0
586 20250429 092100 7535260 16040 16040 16040 16040 0
587 20250429 092000 7535260 16040 16040 16040 16040 0
588 20250429 091900 7535260 16040 16040 16040 16040 0
589 20250429 091800 7535260 16040 16040 16040 16040 0
590 20250429 091700 7535260 16040 16040 16040 16040 0
591 20250429 091600 7535260 16040 16040 16040 16040 1
592 20250429 091500 7519220 16040 16040 16040 16040 34
593 20250429 091400 6973860 16040 16040 16040 16040 0
594 20250429 091300 6973860 16040 16040 16040 16040 0
595 20250429 091200 6973860 16040 16040 16040 16040 6
596 20250429 091100 6877620 16060 16070 16070 16060 2
597 20250429 091000 6845490 16070 16070 16070 16070 17
598 20250429 090900 6572300 16030 16030 16030 16030 9
599 20250429 090800 6428030 16070 16070 16070 16070 1
600 20250429 090700 6411960 16020 16020 16020 16020 0
601 20250429 090600 6411960 16020 16020 16020 16020 0
602 20250429 090500 6411960 16020 16020 16020 16020 0
603 20250429 090400 6411960 16020 16020 16020 16020 0
604 20250429 090300 6411960 16020 16060 16060 16020 351
605 20250429 090200 788900 16100 16100 16100 16100 27
606 20250429 090100 354200 16100 16100 16100 16100 5
607 20250429 090000 273700 16100 16100 16100 16100 17