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

608
039130/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190600,1600556600,51700,51700,51700,51700,1225
20250429,190500,1600556600,51700,51700,51700,51700,0
20250429,190400,1600556600,51700,51700,51700,51700,0
20250429,190300,1600556600,51700,51700,51700,51700,0
20250429,190200,1600556600,51700,51700,51700,51700,0
20250429,190100,1600556600,51700,51700,51700,51700,0
20250429,190000,1600556600,51700,51700,51700,51700,0
20250429,185900,1600556600,51700,51700,51700,51700,0
20250429,185800,1600556600,51700,51700,51700,51700,0
20250429,185700,1600556600,51700,51700,51700,51700,0
20250429,185600,1600556600,51700,51700,51700,51700,0
20250429,185500,1600556600,51700,51700,51700,51700,0
20250429,185400,1600556600,51700,51700,51700,51700,0
20250429,185300,1600556600,51700,51700,51700,51700,0
20250429,185200,1600556600,51700,51700,51700,51700,0
20250429,185100,1600556600,51700,51700,51700,51700,0
20250429,185000,1600556600,51700,51700,51700,51700,0
20250429,184900,1600556600,51700,51700,51700,51700,0
20250429,184800,1600556600,51700,51700,51700,51700,0
20250429,184700,1600556600,51700,51700,51700,51700,0
20250429,184600,1600556600,51700,51700,51700,51700,0
20250429,184500,1600556600,51700,51700,51700,51700,0
20250429,184400,1600556600,51700,51700,51700,51700,0
20250429,184300,1600556600,51700,51700,51700,51700,0
20250429,184200,1600556600,51700,51700,51700,51700,0
20250429,184100,1600556600,51700,51700,51700,51700,0
20250429,184000,1600556600,51700,51700,51700,51700,0
20250429,183900,1600556600,51700,51700,51700,51700,0
20250429,183800,1600556600,51700,51700,51700,51700,0
20250429,183700,1600556600,51700,51700,51700,51700,0
20250429,183600,1600556600,51700,51700,51700,51700,1225
20250429,183500,1600556600,51700,51700,51700,51700,0
20250429,183400,1600556600,51700,51700,51700,51700,0
20250429,183300,1600556600,51700,51700,51700,51700,0
20250429,183200,1600556600,51700,51700,51700,51700,0
20250429,183100,1600556600,51700,51700,51700,51700,0
20250429,183000,1600556600,51700,51700,51700,51700,0
20250429,182900,1600556600,51700,51700,51700,51700,0
20250429,182800,1600556600,51700,51700,51700,51700,0
20250429,182700,1600556600,51700,51700,51700,51700,0
20250429,182600,1600556600,51700,51700,51700,51700,0
20250429,182500,1600556600,51700,51700,51700,51700,0
20250429,182400,1600556600,51700,51700,51700,51700,0
20250429,182300,1600556600,51700,51700,51700,51700,0
20250429,182200,1600556600,51700,51700,51700,51700,0
20250429,182100,1600556600,51700,51700,51700,51700,0
20250429,182000,1600556600,51700,51700,51700,51700,0
20250429,181900,1600556600,51700,51700,51700,51700,0
20250429,181800,1600556600,51700,51700,51700,51700,0
20250429,181700,1600556600,51700,51700,51700,51700,0
20250429,181600,1600556600,51700,51700,51700,51700,0
20250429,181500,1600556600,51700,51700,51700,51700,0
20250429,181400,1600556600,51700,51700,51700,51700,0
20250429,181300,1600556600,51700,51700,51700,51700,0
20250429,181200,1600556600,51700,51700,51700,51700,0
20250429,181100,1600556600,51700,51700,51700,51700,0
20250429,181000,1600556600,51700,51700,51700,51700,0
20250429,180900,1600556600,51700,51700,51700,51700,0
20250429,180800,1600556600,51700,51700,51700,51700,0
20250429,180700,1600556600,51700,51700,51700,51700,0
20250429,180600,1600556600,51700,51700,51700,51700,1225
20250429,180500,1600556600,51700,51700,51700,51700,0
20250429,180400,1600556600,51700,51700,51700,51700,0
20250429,180300,1600556600,51700,51700,51700,51700,0
20250429,180200,1600556600,51700,51700,51700,51700,0
20250429,180100,1600556600,51700,51700,51700,51700,0
20250429,180000,1600556600,51700,51700,51700,51700,0
20250429,175900,1600556600,51700,51700,51700,51700,0
20250429,175800,1600556600,51700,51700,51700,51700,0
20250429,175700,1600556600,51700,51700,51700,51700,0
20250429,175600,1600556600,51700,51700,51700,51700,0
20250429,175500,1600556600,51700,51700,51700,51700,0
20250429,175400,1600556600,51700,51700,51700,51700,0
20250429,175300,1600556600,51700,51700,51700,51700,0
20250429,175200,1600556600,51700,51700,51700,51700,0
20250429,175100,1600556600,51700,51700,51700,51700,0
20250429,175000,1600556600,51700,51700,51700,51700,0
20250429,174900,1600556600,51700,51700,51700,51700,0
20250429,174800,1600556600,51700,51700,51700,51700,0
20250429,174700,1600556600,51700,51700,51700,51700,0
20250429,174600,1600556600,51700,51700,51700,51700,0
20250429,174500,1600556600,51700,51700,51700,51700,0
20250429,174400,1600556600,51700,51700,51700,51700,0
20250429,174300,1600556600,51700,51700,51700,51700,0
20250429,174200,1600556600,51700,51700,51700,51700,0
20250429,174100,1600556600,51700,51700,51700,51700,0
20250429,174000,1600556600,51700,51700,51700,51700,0
20250429,173900,1600556600,51700,51700,51700,51700,0
20250429,173800,1600556600,51700,51700,51700,51700,0
20250429,173700,1600556600,51700,51700,51700,51700,0
20250429,173600,1600556600,51700,51700,51700,51700,1225
20250429,173500,1600556600,51700,51700,51700,51700,0
20250429,173400,1600556600,51700,51700,51700,51700,0
20250429,173300,1600556600,51700,51700,51700,51700,0
20250429,173200,1600556600,51700,51700,51700,51700,0
20250429,173100,1600556600,51700,51700,51700,51700,0
20250429,173000,1600556600,51700,51700,51700,51700,0
20250429,172900,1600556600,51700,51700,51700,51700,0
20250429,172800,1600556600,51700,51700,51700,51700,0
20250429,172700,1600556600,51700,51700,51700,51700,0
20250429,172600,1600556600,51700,51700,51700,51700,0
20250429,172500,1600556600,51700,51700,51700,51700,0
20250429,172400,1600556600,51700,51700,51700,51700,0
20250429,172300,1600556600,51700,51700,51700,51700,0
20250429,172200,1600556600,51700,51700,51700,51700,0
20250429,172100,1600556600,51700,51700,51700,51700,0
20250429,172000,1600556600,51700,51700,51700,51700,0
20250429,171900,1600556600,51700,51700,51700,51700,0
20250429,171800,1600556600,51700,51700,51700,51700,0
20250429,171700,1600556600,51700,51700,51700,51700,0
20250429,171600,1600556600,51700,51700,51700,51700,0
20250429,171500,1600556600,51700,51700,51700,51700,0
20250429,171400,1600556600,51700,51700,51700,51700,0
20250429,171300,1600556600,51700,51700,51700,51700,0
20250429,171200,1600556600,51700,51700,51700,51700,0
20250429,171100,1600556600,51700,51700,51700,51700,0
20250429,171000,1600556600,51700,51700,51700,51700,0
20250429,170900,1600556600,51700,51700,51700,51700,0
20250429,170800,1600556600,51700,51700,51700,51700,0
20250429,170700,1600556600,51700,51700,51700,51700,0
20250429,170600,1600556600,51700,51700,51700,51700,1225
20250429,170500,1600556600,51700,51700,51700,51700,0
20250429,170400,1600556600,51700,51700,51700,51700,0
20250429,170300,1600556600,51700,51700,51700,51700,0
20250429,170200,1600556600,51700,51700,51700,51700,0
20250429,170100,1600556600,51700,51700,51700,51700,0
20250429,170000,1600556600,51700,51700,51700,51700,0
20250429,165900,1600556600,51700,51700,51700,51700,0
20250429,165800,1600556600,51700,51700,51700,51700,0
20250429,165700,1600556600,51700,51700,51700,51700,0
20250429,165600,1600556600,51700,51700,51700,51700,0
20250429,165500,1600556600,51700,51700,51700,51700,0
20250429,165400,1600556600,51700,51700,51700,51700,0
20250429,165300,1600556600,51700,51700,51700,51700,0
20250429,165200,1600556600,51700,51700,51700,51700,0
20250429,165100,1600556600,51700,51700,51700,51700,0
20250429,165000,1600556600,51700,51700,51700,51700,0
20250429,164900,1600556600,51700,51700,51700,51700,0
20250429,164800,1600556600,51700,51700,51700,51700,0
20250429,164700,1600556600,51700,51700,51700,51700,0
20250429,164600,1600556600,51700,51700,51700,51700,0
20250429,164500,1600556600,51700,51700,51700,51700,0
20250429,164400,1600556600,51700,51700,51700,51700,0
20250429,164300,1600556600,51700,51700,51700,51700,0
20250429,164200,1600556600,51700,51700,51700,51700,0
20250429,164100,1600556600,51700,51700,51700,51700,0
20250429,164000,1600556600,51700,51700,51700,51700,0
20250429,163900,1600556600,51700,51700,51700,51700,0
20250429,163800,1600556600,51700,51700,51700,51700,0
20250429,163700,1600556600,51700,51700,51700,51700,0
20250429,163600,1600556600,51700,51700,51700,51700,1225
20250429,163500,1600556600,51700,51700,51700,51700,0
20250429,163400,1600556600,51700,51700,51700,51700,0
20250429,163300,1600556600,51700,51700,51700,51700,0
20250429,163200,1600556600,51700,51700,51700,51700,0
20250429,163100,1600556600,51700,51700,51700,51700,0
20250429,163000,1600556600,51700,51700,51700,51700,0
20250429,162900,1600556600,51700,51700,51700,51700,0
20250429,162800,1600556600,51700,51700,51700,51700,0
20250429,162700,1600556600,51700,51700,51700,51700,0
20250429,162600,1600556600,51700,51700,51700,51700,0
20250429,162500,1600556600,51700,51700,51700,51700,0
20250429,162400,1600556600,51700,51700,51700,51700,0
20250429,162300,1600556600,51700,51700,51700,51700,0
20250429,162200,1600556600,51700,51700,51700,51700,0
20250429,162100,1600556600,51700,51700,51700,51700,0
20250429,162000,1600556600,51700,51700,51700,51700,0
20250429,161900,1600556600,51700,51700,51700,51700,0
20250429,161800,1600556600,51700,51700,51700,51700,0
20250429,161700,1600556600,51700,51700,51700,51700,0
20250429,161600,1600556600,51700,51700,51700,51700,0
20250429,161500,1600556600,51700,51700,51700,51700,0
20250429,161400,1600556600,51700,51700,51700,51700,0
20250429,161300,1600556600,51700,51700,51700,51700,0
20250429,161200,1600556600,51700,51700,51700,51700,0
20250429,161100,1600556600,51700,51700,51700,51700,0
20250429,161000,1600556600,51700,51700,51700,51700,0
20250429,160900,1600556600,51700,51700,51700,51700,0
20250429,160800,1600556600,51700,51700,51700,51700,0
20250429,160700,1600556600,51700,51700,51700,51700,0
20250429,160600,1600556600,51700,51700,51700,51700,1225
20250429,160500,1600556600,51700,51700,51700,51700,0
20250429,160400,1600556600,51700,51700,51700,51700,0
20250429,160300,1600556600,51700,51700,51700,51700,0
20250429,160200,1600556600,51700,51700,51700,51700,0
20250429,160100,1600556600,51700,51700,51700,51700,0
20250429,160000,1600556600,51700,51700,51700,51700,0
20250429,155900,1600556600,51700,51700,51700,51700,0
20250429,155800,1600556600,51700,51700,51700,51700,0
20250429,155700,1600556600,51700,51700,51700,51700,0
20250429,155600,1600556600,51700,51700,51700,51700,0
20250429,155500,1600556600,51700,51700,51700,51700,0
20250429,155400,1600556600,51700,51700,51700,51700,0
20250429,155300,1600556600,51700,51700,51700,51700,0
20250429,155200,1600556600,51700,51700,51700,51700,0
20250429,155100,1600556600,51700,51700,51700,51700,0
20250429,155000,1600556600,51700,51700,51700,51700,0
20250429,154900,1600556600,51700,51700,51700,51700,0
20250429,154800,1600556600,51700,51700,51700,51700,0
20250429,154700,1600556600,51700,51700,51700,51700,0
20250429,154600,1600556600,51700,51700,51700,51700,0
20250429,154500,1600556600,51700,51700,51700,51700,0
20250429,154400,1600556600,51700,51700,51700,51700,0
20250429,154300,1600556600,51700,51700,51700,51700,0
20250429,154200,1600556600,51700,51700,51700,51700,0
20250429,154100,1600556600,51700,51700,51700,51700,0
20250429,154000,1600556600,51700,51700,51700,51700,0
20250429,153900,1600556600,51700,51700,51700,51700,0
20250429,153800,1600556600,51700,51700,51700,51700,0
20250429,153700,1600556600,51700,51700,51700,51700,0
20250429,153600,1600556600,51700,51700,51700,51700,1225
20250429,153500,1600556600,51700,51700,51700,51700,0
20250429,153400,1600556600,51700,51700,51700,51700,0
20250429,153300,1600556600,51700,51700,51700,51700,0
20250429,153200,1600556600,51700,51700,51700,51700,0
20250429,153100,1600556600,51700,51700,51700,51700,0
20250429,153000,1600556600,51700,51700,51700,51700,1225
20250429,152900,1537224100,51700,51700,51700,51700,0
20250429,152800,1537224100,51700,51700,51700,51700,0
20250429,152700,1537224100,51700,51700,51700,51700,0
20250429,152600,1537224100,51700,51700,51700,51700,0
20250429,152500,1537224100,51700,51700,51700,51700,0
20250429,152400,1537224100,51700,51700,51700,51700,0
20250429,152300,1537224100,51700,51700,51700,51700,0
20250429,152200,1537224100,51700,51700,51700,51700,0
20250429,152100,1537224100,51700,51700,51700,51700,0
20250429,152000,1537224100,51700,51700,51700,51700,0
20250429,151900,1537224100,51700,51700,51700,51600,120
20250429,151800,1531024200,51700,51600,51700,51600,53
20250429,151700,1528287700,51600,51600,51700,51600,138
20250429,151600,1521154850,51700,51600,51700,51600,193
20250429,151500,1511179850,51600,51700,51700,51600,38
20250429,151400,1509218350,51600,51700,51700,51600,147
20250429,151300,1501621450,51600,51600,51700,51600,85
20250429,151200,1497230350,51700,51600,51700,51600,443
20250429,151100,1474331150,51600,51600,51600,51600,36
20250429,151000,1472473550,51600,51600,51700,51600,50
20250429,150900,1469892750,51600,51700,51700,51600,44
20250429,150800,1467621550,51600,51600,51700,51600,393
20250429,150700,1447304650,51600,51700,51800,51600,39
20250429,150600,1445289750,51700,51700,51800,51700,39
20250429,150500,1443273150,51700,51700,51800,51700,80
20250429,150400,1439136900,51800,51700,51800,51700,71
20250429,150300,1435463100,51800,51700,51800,51600,39
20250429,150200,1433447700,51800,51700,51800,51700,40
20250429,150100,1431379400,51700,51700,51800,51700,61
20250429,150000,1428224350,51700,51700,51800,51700,49
20250429,145900,1425689750,51700,51700,51700,51700,24
20250429,145800,1424448950,51700,51700,51700,51700,31
20250429,145700,1422846250,51700,51700,51800,51700,55
20250429,145600,1420000800,51700,51800,51800,51700,43
20250429,145500,1417776400,51700,51700,51700,51700,33
20250429,145400,1416070300,51700,51700,51700,51700,28
20250429,145300,1414622700,51700,51700,51700,51700,41
20250429,145200,1412503000,51700,51750,51750,51700,25
20250429,145100,1411209500,51700,51700,51700,51700,33
20250429,145000,1409503400,51700,51700,51800,51700,197
20250429,144900,1399317800,51700,51700,51800,51700,63
20250429,144800,1396060100,51700,51800,51800,51700,252
20250429,144700,1383022250,51750,51800,51800,51750,461
20250429,144600,1359145400,51750,51800,51800,51700,66
20250429,144500,1355730750,51700,51800,51800,51700,70
20250429,144400,1352110950,51700,51800,51800,51700,90
20250429,144300,1347456850,51700,51700,51800,51700,63
20250429,144200,1344198950,51800,51800,51800,51700,70
20250429,144100,1340578450,51700,51800,51800,51700,44
20250429,144000,1338303150,51700,51800,51800,51700,116
20250429,143900,1332304950,51700,51600,51800,51600,60
20250429,143800,1329203050,51700,51800,51800,51700,370
20250429,143700,1310073250,51700,51700,51800,51700,59
20250429,143600,1307022750,51700,51800,51800,51700,62
20250429,143500,1303816050,51700,51800,51800,51700,52
20250429,143400,1301127150,51700,51700,51700,51700,65
20250429,143300,1297766650,51700,51700,51800,51700,83
20250429,143200,1293473050,51700,51800,51800,51700,70
20250429,143100,1289852850,51800,51600,51900,51600,493
20250429,143000,1264336150,51600,51600,51700,51600,79
20250429,142900,1260257350,51700,51700,51700,51600,66
20250429,142800,1256849950,51600,51600,51600,51600,55
20250429,142700,1254011950,51700,51600,51700,51600,223
20250429,142600,1242486950,51700,51700,51700,51600,68
20250429,142500,1238976950,51700,51600,51700,51600,59
20250429,142400,1235931750,51600,51600,51700,51600,62
20250429,142300,1232731850,51700,51600,51700,51600,51
20250429,142200,1230099150,51700,51700,51700,51600,43
20250429,142100,1227878250,51600,51700,51700,51600,166
20250429,142000,1219302150,51700,51800,51800,51700,488
20250429,141900,1194071350,51700,51800,51800,51700,66
20250429,141800,1190658250,51700,51800,51800,51700,50
20250429,141700,1188072750,51700,51800,51800,51700,75
20250429,141600,1184193950,51800,51700,51800,51700,41
20250429,141500,1182074150,51700,51700,51800,51700,68
20250429,141400,1178557450,51800,51900,51900,51700,55
20250429,141300,1175709550,51700,51700,51900,51700,696
20250429,141200,1139694250,51800,51700,51800,51700,85
20250429,141100,1135298450,51700,51800,51800,51700,69
20250429,141000,1131730150,51700,51800,51800,51700,37
20250429,140900,1129817150,51700,51700,51800,51700,65
20250429,140800,1126455550,51700,51800,51800,51700,60
20250429,140700,1123352350,51800,51700,51800,51700,336
20250429,140600,1105952850,51700,51700,51800,51700,83
20250429,140500,1101661250,51700,51800,51800,51700,63
20250429,140400,1098402450,51700,51700,51800,51700,41
20250429,140300,1096282650,51700,51700,51800,51700,155
20250429,140200,1088268650,51700,51800,51800,51700,66
20250429,140100,1084855350,51800,51700,51800,51700,47
20250429,140000,1082424850,51700,51700,51800,51700,69
20250429,135900,1078856750,51800,51800,51800,51700,55
20250429,135800,1076011550,51800,51700,51800,51700,82
20250429,135700,1071769750,51800,51800,51800,51700,45
20250429,135600,1069442450,51800,51800,51800,51700,260
20250429,135500,1055980150,51800,51700,51800,51700,72
20250429,135400,1052256250,51700,51700,51800,51700,44
20250429,135300,1049981050,51700,51800,51800,51700,62
20250429,135200,1046774950,51700,51700,51800,51700,71
20250429,135100,1043103150,51800,51700,51800,51700,66
20250429,135000,1039690050,51700,51900,51900,51700,204
20250429,134900,1029124450,51800,51800,51900,51800,83
20250429,134800,1024824450,51800,51800,51900,51800,64
20250429,134700,1021508150,51900,51900,51900,51800,58
20250429,134600,1018503150,51800,51900,51900,51800,39
20250429,134500,1016482350,51800,51800,51900,51800,168
20250429,134400,1007768550,51800,51900,51900,51800,53
20250429,134300,1005022650,51800,51900,51900,51800,53
20250429,134200,1002276450,51800,52000,52000,51800,46
20250429,134100,999890150,51900,52000,52000,51800,126
20250429,134000,993354250,51800,52000,52000,51800,137
20250429,133900,986246650,51900,52000,52000,51800,76
20250429,133800,982303350,51900,52000,52000,51900,63
20250429,133700,979032650,52000,51900,52000,51800,66
20250429,133600,975608050,52000,51800,52000,51800,87
20250429,133500,971096250,51900,52000,52000,51800,31
20250429,133400,969487950,51900,51800,51900,51800,67
20250429,133300,966016050,51900,52000,52000,51800,43
20250429,133200,963785350,51800,52000,52000,51800,54
20250429,133100,960984050,51900,51900,52000,51900,42
20250429,133000,958804150,52000,51900,52000,51800,43
20250429,132900,956572350,51800,52000,52000,51800,60
20250429,132800,953460250,51900,51900,52000,51900,61
20250429,132700,950293650,51800,52000,52000,51800,47
20250429,132600,947855250,51900,51900,51900,51700,342
20250429,132500,930131250,51800,51800,51900,51800,56
20250429,132400,927229350,51800,51900,51900,51800,116
20250429,132300,921212450,51800,51900,52000,51800,69
20250429,132200,917634250,51900,51900,51900,51800,36
20250429,132100,915768350,51900,51800,51900,51800,68
20250429,132000,912244250,51800,51900,51900,51800,45
20250429,131900,909910050,51800,51800,51900,51800,147
20250429,131800,902284750,51900,51900,52000,51900,48
20250429,131700,899792750,51900,51900,52000,51900,80
20250429,131600,895640450,51800,51800,51900,51800,46
20250429,131500,893255350,51800,52000,52000,51800,64
20250429,131400,889932350,51900,52000,52000,51900,56
20250429,131300,887025450,51900,52000,52000,51800,33
20250429,131200,885313850,51800,52000,52000,51800,64
20250429,131100,881993350,52000,52000,52000,51900,42
20250429,131000,879812450,52000,51800,52000,51800,79
20250429,130900,875712350,51900,51900,52000,51900,31
20250429,130800,874103150,51900,51900,52000,51800,68
20250429,130700,870575050,51800,51900,51900,51800,50
20250429,130600,867983850,51800,51900,51900,51800,74
20250429,130500,864148050,51900,51900,51900,51800,59
20250429,130400,861089750,51800,51800,51800,51800,30
20250429,130300,859535750,51800,52000,52000,51800,29
20250429,130200,858032350,51900,51900,51900,51800,58
20250429,130100,855026850,51800,51800,51900,51800,54
20250429,130000,852229150,51900,51900,51900,51800,18
20250429,125900,851296150,51800,51900,52000,51800,103
20250429,125800,845954150,51700,52000,52000,51700,19
20250429,125700,844969750,51900,51800,51900,51800,93
20250429,125600,840151750,51800,51900,51900,51800,54
20250429,125500,837353350,51900,51800,51900,51800,39
20250429,125400,835330450,51900,51800,51900,51800,45
20250429,125300,832998250,51900,51900,51900,51800,58
20250429,125200,829992550,51900,51800,51900,51800,34
20250429,125100,828231250,51800,51900,51900,51800,22
20250429,125000,827090650,51800,51900,51900,51800,66
20250429,124900,823670750,51800,51800,51900,51800,33
20250429,124800,821961250,51800,51800,52000,51800,45
20250429,124700,819628750,51800,51900,51900,51800,48
20250429,124600,817141250,51800,51800,51800,51800,46
20250429,124500,814758450,51900,51800,52000,51800,24
20250429,124400,813514550,51900,51900,51900,51800,59
20250429,124300,810457250,51900,51800,52000,51800,21
20250429,124200,809368550,51800,51900,51900,51800,64
20250429,124100,806049250,51900,52000,52000,51800,24
20250429,124000,804804250,52000,51800,52000,51800,57
20250429,123900,801850750,51900,51800,51900,51800,35
20250429,123800,800037250,51800,51900,51900,51800,47
20250429,123700,797601450,51800,51800,51900,51800,59
20250429,123600,794544650,51800,51800,51900,51800,40
20250429,123500,792472150,51800,52000,52000,51800,45
20250429,123400,790138450,52000,51900,52000,51800,49
20250429,123300,787595950,51900,52000,52000,51800,31
20250429,123200,785987550,51900,52000,52000,51800,96
20250429,123100,781011350,51900,51800,52000,51800,37
20250429,123000,779090950,52000,51900,52000,51900,43
20250429,122900,776858850,52000,52000,52000,51900,41
20250429,122800,774728750,52000,51900,52000,51900,52
20250429,122700,772029050,52000,51900,52000,51900,58
20250429,122600,769017750,51900,52000,52000,51900,38
20250429,122500,767044950,52000,52100,52100,51900,17
20250429,122400,766161550,51900,52000,52000,51900,55
20250429,122300,763303950,51900,52000,52000,51900,42
20250429,122200,761123550,51900,52000,52000,51900,61
20250429,122100,757953850,51900,52000,52000,51900,48
20250429,122000,755461350,51900,52000,52000,51900,74
20250429,121900,751616750,51900,52000,52000,51900,17
20250429,121800,750733850,51900,51900,52000,51900,55
20250429,121700,747878850,52000,52000,52000,51900,45
20250429,121600,745542250,51900,52000,52000,51900,25
20250429,121500,744244550,52100,52000,52100,51900,34
20250429,121400,742476550,52000,52000,52100,51900,72
20250429,121300,738734150,52000,52000,52000,52000,12
20250429,121200,738110150,52000,52100,52100,52000,48
20250429,121100,735613050,52000,52100,52100,52000,59
20250429,121000,732543850,52000,51900,52000,51900,34
20250429,120900,730777050,51900,51900,52100,51900,75
20250429,120800,726879750,51900,52100,52100,51900,32
20250429,120700,725217350,52000,52000,52100,52000,55
20250429,120600,722356750,52100,52100,52100,52000,55
20250429,120500,719495550,52000,52000,52000,52000,50
20250429,120400,716895550,52000,52100,52100,52000,39
20250429,120300,714866850,52000,51900,52100,51900,100
20250429,120200,709669850,51900,52000,52000,51900,42
20250429,120100,707489350,51900,52000,52000,51900,51
20250429,120000,704841850,52000,51900,52000,51900,47
20250429,115900,702401450,52000,52000,52100,51900,25
20250429,115800,701103050,51900,52000,52000,51900,55
20250429,115700,698245650,52000,52000,52100,51900,79
20250429,115600,694137850,51900,52000,52000,51900,51
20250429,115500,691490350,51900,51900,52000,51900,44
20250429,115400,689206650,51900,52000,52000,51900,63
20250429,115300,685935250,51900,52000,52000,51900,41
20250429,115200,683806750,51900,51900,51900,51900,45
20250429,115100,681471250,51900,52100,52100,51900,47
20250429,115000,679025950,52000,52000,52000,51900,60
20250429,114900,675910350,51900,52000,52000,51900,40
20250429,114800,673830950,52000,52000,52100,52000,49
20250429,114700,671282350,52100,52100,52100,51900,77
20250429,114600,667278550,52000,52000,52100,52000,57
20250429,114500,664314450,52000,52000,52100,52000,74
20250429,114400,660465950,52100,52000,52100,51900,129
20250429,114300,653759450,51900,51900,52000,51900,51
20250429,114200,651112250,51900,51900,52000,51900,39
20250429,114100,649087550,51900,52000,52000,51900,66
20250429,114000,645660950,52000,51900,52000,51900,40
20250429,113900,643584050,51900,51900,52000,51900,48
20250429,113800,641090550,52100,52000,52100,51900,24
20250429,113700,639842550,51900,51900,52000,51900,50
20250429,113600,637246950,52000,52000,52100,52000,70
20250429,113500,633606550,51900,52000,52000,51900,57
20250429,113400,630647150,51900,52000,52000,51900,44
20250429,113300,628362850,52000,52000,52000,51900,65
20250429,113200,624987050,52000,52000,52100,51900,151
20250429,113100,617140950,51900,52000,52000,51800,70
20250429,113000,613508850,51900,51900,52000,51900,62
20250429,112900,610289850,51900,52000,52000,51900,58
20250429,112800,607277050,51900,52000,52000,51900,37
20250429,112700,605354150,52000,52100,52100,52000,47
20250429,112600,602908650,52000,52100,52100,52000,80
20250429,112500,598746650,52100,52000,52100,52000,49
20250429,112400,596196850,52000,52000,52100,52000,57
20250429,112300,593232150,52100,52100,52100,52000,58
20250429,112200,590213450,52100,51900,52100,51900,53
20250429,112100,587456950,52000,51900,52000,51900,68
20250429,112000,583923950,51900,51900,52000,51900,41
20250429,111900,581794350,51900,51900,52000,51900,62
20250429,111800,578574250,52000,52000,52000,51900,38
20250429,111700,576601350,51900,52000,52000,51900,60
20250429,111600,573486150,52000,51900,52100,51900,22
20250429,111500,572342850,51900,51900,52000,51900,74
20250429,111400,568499350,51900,52000,52100,51900,18
20250429,111300,567564150,52000,52100,52100,52000,132
20250429,111200,560697550,52000,52000,52100,51900,93
20250429,111100,555862250,51900,52100,52100,51900,50
20250429,111000,553265950,52000,52000,52000,51900,78
20250429,110900,549212950,52000,51900,52100,51900,88
20250429,110800,544641250,52000,52000,52000,51900,58
20250429,110700,541628550,51900,51900,52000,51800,73
20250429,110600,537840450,51900,52000,52000,51800,213
20250429,110500,526786250,52000,52100,52100,51900,53
20250429,110400,524032450,51900,52100,52100,51900,89
20250429,110300,519404850,52100,52200,52200,52000,54
20250429,110200,516589750,52100,52100,52100,52000,76
20250429,110100,512631350,52000,52100,52200,52000,127
20250429,110000,506013850,52100,52000,52100,52000,156
20250429,105900,497891250,52000,52100,52100,52000,87
20250429,105800,493363450,52100,52000,52200,52000,148
20250429,105700,485650450,52200,52100,52200,52100,68
20250429,105600,482104350,52200,52200,52200,52100,120
20250429,105500,475845650,52100,52200,52200,52100,36
20250429,105400,473969850,52100,52100,52200,52000,100
20250429,105300,468758050,52200,52100,52200,52100,50
20250429,105200,466152150,52100,52200,52200,52000,71
20250429,105100,462451750,52100,52100,52200,52100,97
20250429,105000,457393850,52100,52100,52100,52000,71
20250429,104900,453695950,52100,52100,52200,52100,70
20250429,104800,450045950,52200,52100,52200,52100,93
20250429,104700,445196650,52100,52100,52100,52000,112
20250429,104600,439364550,52100,52100,52200,52100,127
20250429,104500,432744850,52100,52100,52200,52100,82
20250429,104400,428468850,52200,52100,52200,52100,47
20250429,104300,426017250,52000,52000,52100,52000,75
20250429,104200,422113450,52100,52100,52200,52100,73
20250429,104100,418307150,52100,52000,52200,52000,72
20250429,104000,414555050,52100,52200,52200,52000,103
20250429,103900,409187350,52100,52200,52200,52000,79
20250429,103800,405068050,52100,52200,52200,52100,84
20250429,103700,400686650,52100,52200,52200,52000,58
20250429,103600,397662150,52200,52100,52300,52100,99
20250429,103500,392492650,52100,52200,52300,52100,58
20250429,103400,389462650,52200,52300,52300,52100,79
20250429,103300,385338250,52300,52300,52300,52200,80
20250429,103200,381157850,52300,52300,52300,52200,113
20250429,103100,375252750,52300,52300,52300,52200,38
20250429,103000,373268850,52300,52300,52300,52200,203
20250429,102900,362656550,52300,52200,52300,52200,61
20250429,102800,359471050,52300,52300,52300,52200,75
20250429,102700,355552850,52300,52200,52300,52100,37
20250429,102600,353622450,52300,52200,52300,52200,96
20250429,102500,348606850,52100,52300,52300,52100,57
20250429,102400,345630550,52400,52300,52400,52100,80
20250429,102300,341450650,52300,52200,52300,52100,119
20250429,102200,335233650,52300,52300,52400,52100,91
20250429,102100,330474250,52100,52200,52300,52100,334
20250429,102000,313014050,52300,52300,52300,52200,104
20250429,101900,307578850,52300,52300,52300,52100,87
20250429,101800,303033250,52300,52300,52300,52150,93
20250429,101700,298172900,52200,52100,52300,52100,81
20250429,101600,293942200,52300,52300,52300,52100,102
20250429,101500,288611200,52300,52100,52300,52100,78
20250429,101400,284537800,52300,52300,52300,52100,99
20250429,101300,279364700,52200,52300,52300,52200,84
20250429,101200,274976500,52200,52300,52300,52200,116
20250429,101100,268914600,52300,52200,52300,52200,64
20250429,101000,265570500,52200,52200,52300,52200,85
20250429,100900,261130300,52300,52300,52300,52200,83
20250429,100800,256790600,52100,52200,52400,52100,263
20250429,100700,243042700,52300,52300,52300,52200,103
20250429,100600,237657600,52300,52100,52300,52100,105
20250429,100500,232172100,52100,52200,52300,52000,198
20250429,100400,221837500,52200,52200,52200,52100,64
20250429,100300,218499300,52100,52000,52100,52000,100
20250429,100200,213292800,52100,52000,52100,52000,58
20250429,100100,210276200,52100,52100,52100,52000,53
20250429,100000,207519500,52000,52000,52200,52000,14
20250429,095900,206791200,52200,51900,52200,51900,206
20250429,095800,196067700,51900,52000,52000,51900,64
20250429,095700,192743000,51900,51900,51900,51900,46
20250429,095600,190355600,52000,51900,52000,51900,47
20250429,095500,187915000,52000,52000,52000,51900,59
20250429,095400,184852200,52000,52000,52000,51900,37
20250429,095300,182930000,52000,52000,52000,51900,33
20250429,095200,181215200,52100,52100,52100,52000,63
20250429,095100,177938100,52100,51900,52100,51900,401
20250429,095000,157097300,51800,51900,52000,51800,32
20250429,094900,155437600,52000,51900,52000,51700,67
20250429,094800,151963800,51800,51700,51900,51700,40
20250429,094700,149892800,51800,51900,51900,51800,30
20250429,094600,148338700,51800,51900,52000,51700,58
20250429,094500,145331600,51800,51900,51900,51800,33
20250429,094400,143622100,51800,51800,51800,51800,45
20250429,094300,141291100,51900,51800,51900,51800,34
20250429,094200,139529800,51700,51800,51900,51700,104
20250429,094100,134145100,51800,51800,51800,51800,33
20250429,094000,132435700,51800,51800,51900,51800,50
20250429,093900,129845600,51900,51800,51900,51700,127
20250429,093800,123258400,51700,51900,51900,51700,44
20250429,093700,120979400,51900,51800,51900,51600,87
20250429,093600,116470500,51700,51700,51900,51700,61
20250429,093500,113313400,51800,51800,51800,51700,26
20250429,093400,111966800,51800,51900,51900,51800,84
20250429,093300,107615500,51700,51800,51800,51700,42
20250429,093200,105442300,51900,51700,51900,51700,56
20250429,093100,102546000,51800,51700,51800,51700,50
20250429,093000,99957200,51700,51700,51900,51700,34
20250429,092900,98198600,51700,51700,51900,51500,215
20250429,092800,87066400,51600,51500,51600,51500,31
20250429,092700,85468000,51500,51600,51700,51500,50
20250429,092600,82889100,51600,51700,51700,51600,36
20250429,092500,81030900,51600,51600,51600,51600,49
20250429,092400,78502500,51600,51600,51600,51600,41
20250429,092300,76386900,51600,51600,51600,51600,47
20250429,092200,73961700,51600,51500,51600,51500,57
20250429,092100,71024000,51500,51600,51600,51500,84
20250429,092000,66693000,51500,51500,51600,51500,74
20250429,091900,62876900,51500,51600,51600,51500,58
20250429,091800,59885300,51400,51400,51600,51400,46
20250429,091700,57517700,51400,51400,51400,51400,12
20250429,091600,56900900,51400,51400,51400,51400,123
20250429,091500,50578700,51700,51500,51700,51400,161
20250429,091400,42290100,51600,51500,51600,51500,124
20250429,091300,35904000,51500,51600,51600,51500,24
20250429,091200,34666700,51700,51600,51700,51500,62
20250429,091100,31468200,51600,51600,51700,51600,55
20250429,091000,28630100,51600,51700,51800,51600,221
20250429,090900,17207600,51700,51700,51800,51700,64
20250429,090800,13898600,51700,51800,51800,51700,127
20250429,090700,7321300,51900,51900,51900,51900,17
20250429,090600,6439000,51900,51900,51900,51900,10
20250429,090500,5920000,51800,52000,52000,51800,36
20250429,090400,4051900,51900,51800,51900,51800,11
20250429,090300,3481100,52000,51800,52000,51800,38
20250429,090200,1505600,51800,51800,51800,51800,8
20250429,090100,1091200,51800,51800,51800,51800,0
20250429,090000,1091200,51800,52000,52000,51800,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190600 1600556600 51700 51700 51700 51700 1225
3 20250429 190500 1600556600 51700 51700 51700 51700 0
4 20250429 190400 1600556600 51700 51700 51700 51700 0
5 20250429 190300 1600556600 51700 51700 51700 51700 0
6 20250429 190200 1600556600 51700 51700 51700 51700 0
7 20250429 190100 1600556600 51700 51700 51700 51700 0
8 20250429 190000 1600556600 51700 51700 51700 51700 0
9 20250429 185900 1600556600 51700 51700 51700 51700 0
10 20250429 185800 1600556600 51700 51700 51700 51700 0
11 20250429 185700 1600556600 51700 51700 51700 51700 0
12 20250429 185600 1600556600 51700 51700 51700 51700 0
13 20250429 185500 1600556600 51700 51700 51700 51700 0
14 20250429 185400 1600556600 51700 51700 51700 51700 0
15 20250429 185300 1600556600 51700 51700 51700 51700 0
16 20250429 185200 1600556600 51700 51700 51700 51700 0
17 20250429 185100 1600556600 51700 51700 51700 51700 0
18 20250429 185000 1600556600 51700 51700 51700 51700 0
19 20250429 184900 1600556600 51700 51700 51700 51700 0
20 20250429 184800 1600556600 51700 51700 51700 51700 0
21 20250429 184700 1600556600 51700 51700 51700 51700 0
22 20250429 184600 1600556600 51700 51700 51700 51700 0
23 20250429 184500 1600556600 51700 51700 51700 51700 0
24 20250429 184400 1600556600 51700 51700 51700 51700 0
25 20250429 184300 1600556600 51700 51700 51700 51700 0
26 20250429 184200 1600556600 51700 51700 51700 51700 0
27 20250429 184100 1600556600 51700 51700 51700 51700 0
28 20250429 184000 1600556600 51700 51700 51700 51700 0
29 20250429 183900 1600556600 51700 51700 51700 51700 0
30 20250429 183800 1600556600 51700 51700 51700 51700 0
31 20250429 183700 1600556600 51700 51700 51700 51700 0
32 20250429 183600 1600556600 51700 51700 51700 51700 1225
33 20250429 183500 1600556600 51700 51700 51700 51700 0
34 20250429 183400 1600556600 51700 51700 51700 51700 0
35 20250429 183300 1600556600 51700 51700 51700 51700 0
36 20250429 183200 1600556600 51700 51700 51700 51700 0
37 20250429 183100 1600556600 51700 51700 51700 51700 0
38 20250429 183000 1600556600 51700 51700 51700 51700 0
39 20250429 182900 1600556600 51700 51700 51700 51700 0
40 20250429 182800 1600556600 51700 51700 51700 51700 0
41 20250429 182700 1600556600 51700 51700 51700 51700 0
42 20250429 182600 1600556600 51700 51700 51700 51700 0
43 20250429 182500 1600556600 51700 51700 51700 51700 0
44 20250429 182400 1600556600 51700 51700 51700 51700 0
45 20250429 182300 1600556600 51700 51700 51700 51700 0
46 20250429 182200 1600556600 51700 51700 51700 51700 0
47 20250429 182100 1600556600 51700 51700 51700 51700 0
48 20250429 182000 1600556600 51700 51700 51700 51700 0
49 20250429 181900 1600556600 51700 51700 51700 51700 0
50 20250429 181800 1600556600 51700 51700 51700 51700 0
51 20250429 181700 1600556600 51700 51700 51700 51700 0
52 20250429 181600 1600556600 51700 51700 51700 51700 0
53 20250429 181500 1600556600 51700 51700 51700 51700 0
54 20250429 181400 1600556600 51700 51700 51700 51700 0
55 20250429 181300 1600556600 51700 51700 51700 51700 0
56 20250429 181200 1600556600 51700 51700 51700 51700 0
57 20250429 181100 1600556600 51700 51700 51700 51700 0
58 20250429 181000 1600556600 51700 51700 51700 51700 0
59 20250429 180900 1600556600 51700 51700 51700 51700 0
60 20250429 180800 1600556600 51700 51700 51700 51700 0
61 20250429 180700 1600556600 51700 51700 51700 51700 0
62 20250429 180600 1600556600 51700 51700 51700 51700 1225
63 20250429 180500 1600556600 51700 51700 51700 51700 0
64 20250429 180400 1600556600 51700 51700 51700 51700 0
65 20250429 180300 1600556600 51700 51700 51700 51700 0
66 20250429 180200 1600556600 51700 51700 51700 51700 0
67 20250429 180100 1600556600 51700 51700 51700 51700 0
68 20250429 180000 1600556600 51700 51700 51700 51700 0
69 20250429 175900 1600556600 51700 51700 51700 51700 0
70 20250429 175800 1600556600 51700 51700 51700 51700 0
71 20250429 175700 1600556600 51700 51700 51700 51700 0
72 20250429 175600 1600556600 51700 51700 51700 51700 0
73 20250429 175500 1600556600 51700 51700 51700 51700 0
74 20250429 175400 1600556600 51700 51700 51700 51700 0
75 20250429 175300 1600556600 51700 51700 51700 51700 0
76 20250429 175200 1600556600 51700 51700 51700 51700 0
77 20250429 175100 1600556600 51700 51700 51700 51700 0
78 20250429 175000 1600556600 51700 51700 51700 51700 0
79 20250429 174900 1600556600 51700 51700 51700 51700 0
80 20250429 174800 1600556600 51700 51700 51700 51700 0
81 20250429 174700 1600556600 51700 51700 51700 51700 0
82 20250429 174600 1600556600 51700 51700 51700 51700 0
83 20250429 174500 1600556600 51700 51700 51700 51700 0
84 20250429 174400 1600556600 51700 51700 51700 51700 0
85 20250429 174300 1600556600 51700 51700 51700 51700 0
86 20250429 174200 1600556600 51700 51700 51700 51700 0
87 20250429 174100 1600556600 51700 51700 51700 51700 0
88 20250429 174000 1600556600 51700 51700 51700 51700 0
89 20250429 173900 1600556600 51700 51700 51700 51700 0
90 20250429 173800 1600556600 51700 51700 51700 51700 0
91 20250429 173700 1600556600 51700 51700 51700 51700 0
92 20250429 173600 1600556600 51700 51700 51700 51700 1225
93 20250429 173500 1600556600 51700 51700 51700 51700 0
94 20250429 173400 1600556600 51700 51700 51700 51700 0
95 20250429 173300 1600556600 51700 51700 51700 51700 0
96 20250429 173200 1600556600 51700 51700 51700 51700 0
97 20250429 173100 1600556600 51700 51700 51700 51700 0
98 20250429 173000 1600556600 51700 51700 51700 51700 0
99 20250429 172900 1600556600 51700 51700 51700 51700 0
100 20250429 172800 1600556600 51700 51700 51700 51700 0
101 20250429 172700 1600556600 51700 51700 51700 51700 0
102 20250429 172600 1600556600 51700 51700 51700 51700 0
103 20250429 172500 1600556600 51700 51700 51700 51700 0
104 20250429 172400 1600556600 51700 51700 51700 51700 0
105 20250429 172300 1600556600 51700 51700 51700 51700 0
106 20250429 172200 1600556600 51700 51700 51700 51700 0
107 20250429 172100 1600556600 51700 51700 51700 51700 0
108 20250429 172000 1600556600 51700 51700 51700 51700 0
109 20250429 171900 1600556600 51700 51700 51700 51700 0
110 20250429 171800 1600556600 51700 51700 51700 51700 0
111 20250429 171700 1600556600 51700 51700 51700 51700 0
112 20250429 171600 1600556600 51700 51700 51700 51700 0
113 20250429 171500 1600556600 51700 51700 51700 51700 0
114 20250429 171400 1600556600 51700 51700 51700 51700 0
115 20250429 171300 1600556600 51700 51700 51700 51700 0
116 20250429 171200 1600556600 51700 51700 51700 51700 0
117 20250429 171100 1600556600 51700 51700 51700 51700 0
118 20250429 171000 1600556600 51700 51700 51700 51700 0
119 20250429 170900 1600556600 51700 51700 51700 51700 0
120 20250429 170800 1600556600 51700 51700 51700 51700 0
121 20250429 170700 1600556600 51700 51700 51700 51700 0
122 20250429 170600 1600556600 51700 51700 51700 51700 1225
123 20250429 170500 1600556600 51700 51700 51700 51700 0
124 20250429 170400 1600556600 51700 51700 51700 51700 0
125 20250429 170300 1600556600 51700 51700 51700 51700 0
126 20250429 170200 1600556600 51700 51700 51700 51700 0
127 20250429 170100 1600556600 51700 51700 51700 51700 0
128 20250429 170000 1600556600 51700 51700 51700 51700 0
129 20250429 165900 1600556600 51700 51700 51700 51700 0
130 20250429 165800 1600556600 51700 51700 51700 51700 0
131 20250429 165700 1600556600 51700 51700 51700 51700 0
132 20250429 165600 1600556600 51700 51700 51700 51700 0
133 20250429 165500 1600556600 51700 51700 51700 51700 0
134 20250429 165400 1600556600 51700 51700 51700 51700 0
135 20250429 165300 1600556600 51700 51700 51700 51700 0
136 20250429 165200 1600556600 51700 51700 51700 51700 0
137 20250429 165100 1600556600 51700 51700 51700 51700 0
138 20250429 165000 1600556600 51700 51700 51700 51700 0
139 20250429 164900 1600556600 51700 51700 51700 51700 0
140 20250429 164800 1600556600 51700 51700 51700 51700 0
141 20250429 164700 1600556600 51700 51700 51700 51700 0
142 20250429 164600 1600556600 51700 51700 51700 51700 0
143 20250429 164500 1600556600 51700 51700 51700 51700 0
144 20250429 164400 1600556600 51700 51700 51700 51700 0
145 20250429 164300 1600556600 51700 51700 51700 51700 0
146 20250429 164200 1600556600 51700 51700 51700 51700 0
147 20250429 164100 1600556600 51700 51700 51700 51700 0
148 20250429 164000 1600556600 51700 51700 51700 51700 0
149 20250429 163900 1600556600 51700 51700 51700 51700 0
150 20250429 163800 1600556600 51700 51700 51700 51700 0
151 20250429 163700 1600556600 51700 51700 51700 51700 0
152 20250429 163600 1600556600 51700 51700 51700 51700 1225
153 20250429 163500 1600556600 51700 51700 51700 51700 0
154 20250429 163400 1600556600 51700 51700 51700 51700 0
155 20250429 163300 1600556600 51700 51700 51700 51700 0
156 20250429 163200 1600556600 51700 51700 51700 51700 0
157 20250429 163100 1600556600 51700 51700 51700 51700 0
158 20250429 163000 1600556600 51700 51700 51700 51700 0
159 20250429 162900 1600556600 51700 51700 51700 51700 0
160 20250429 162800 1600556600 51700 51700 51700 51700 0
161 20250429 162700 1600556600 51700 51700 51700 51700 0
162 20250429 162600 1600556600 51700 51700 51700 51700 0
163 20250429 162500 1600556600 51700 51700 51700 51700 0
164 20250429 162400 1600556600 51700 51700 51700 51700 0
165 20250429 162300 1600556600 51700 51700 51700 51700 0
166 20250429 162200 1600556600 51700 51700 51700 51700 0
167 20250429 162100 1600556600 51700 51700 51700 51700 0
168 20250429 162000 1600556600 51700 51700 51700 51700 0
169 20250429 161900 1600556600 51700 51700 51700 51700 0
170 20250429 161800 1600556600 51700 51700 51700 51700 0
171 20250429 161700 1600556600 51700 51700 51700 51700 0
172 20250429 161600 1600556600 51700 51700 51700 51700 0
173 20250429 161500 1600556600 51700 51700 51700 51700 0
174 20250429 161400 1600556600 51700 51700 51700 51700 0
175 20250429 161300 1600556600 51700 51700 51700 51700 0
176 20250429 161200 1600556600 51700 51700 51700 51700 0
177 20250429 161100 1600556600 51700 51700 51700 51700 0
178 20250429 161000 1600556600 51700 51700 51700 51700 0
179 20250429 160900 1600556600 51700 51700 51700 51700 0
180 20250429 160800 1600556600 51700 51700 51700 51700 0
181 20250429 160700 1600556600 51700 51700 51700 51700 0
182 20250429 160600 1600556600 51700 51700 51700 51700 1225
183 20250429 160500 1600556600 51700 51700 51700 51700 0
184 20250429 160400 1600556600 51700 51700 51700 51700 0
185 20250429 160300 1600556600 51700 51700 51700 51700 0
186 20250429 160200 1600556600 51700 51700 51700 51700 0
187 20250429 160100 1600556600 51700 51700 51700 51700 0
188 20250429 160000 1600556600 51700 51700 51700 51700 0
189 20250429 155900 1600556600 51700 51700 51700 51700 0
190 20250429 155800 1600556600 51700 51700 51700 51700 0
191 20250429 155700 1600556600 51700 51700 51700 51700 0
192 20250429 155600 1600556600 51700 51700 51700 51700 0
193 20250429 155500 1600556600 51700 51700 51700 51700 0
194 20250429 155400 1600556600 51700 51700 51700 51700 0
195 20250429 155300 1600556600 51700 51700 51700 51700 0
196 20250429 155200 1600556600 51700 51700 51700 51700 0
197 20250429 155100 1600556600 51700 51700 51700 51700 0
198 20250429 155000 1600556600 51700 51700 51700 51700 0
199 20250429 154900 1600556600 51700 51700 51700 51700 0
200 20250429 154800 1600556600 51700 51700 51700 51700 0
201 20250429 154700 1600556600 51700 51700 51700 51700 0
202 20250429 154600 1600556600 51700 51700 51700 51700 0
203 20250429 154500 1600556600 51700 51700 51700 51700 0
204 20250429 154400 1600556600 51700 51700 51700 51700 0
205 20250429 154300 1600556600 51700 51700 51700 51700 0
206 20250429 154200 1600556600 51700 51700 51700 51700 0
207 20250429 154100 1600556600 51700 51700 51700 51700 0
208 20250429 154000 1600556600 51700 51700 51700 51700 0
209 20250429 153900 1600556600 51700 51700 51700 51700 0
210 20250429 153800 1600556600 51700 51700 51700 51700 0
211 20250429 153700 1600556600 51700 51700 51700 51700 0
212 20250429 153600 1600556600 51700 51700 51700 51700 1225
213 20250429 153500 1600556600 51700 51700 51700 51700 0
214 20250429 153400 1600556600 51700 51700 51700 51700 0
215 20250429 153300 1600556600 51700 51700 51700 51700 0
216 20250429 153200 1600556600 51700 51700 51700 51700 0
217 20250429 153100 1600556600 51700 51700 51700 51700 0
218 20250429 153000 1600556600 51700 51700 51700 51700 1225
219 20250429 152900 1537224100 51700 51700 51700 51700 0
220 20250429 152800 1537224100 51700 51700 51700 51700 0
221 20250429 152700 1537224100 51700 51700 51700 51700 0
222 20250429 152600 1537224100 51700 51700 51700 51700 0
223 20250429 152500 1537224100 51700 51700 51700 51700 0
224 20250429 152400 1537224100 51700 51700 51700 51700 0
225 20250429 152300 1537224100 51700 51700 51700 51700 0
226 20250429 152200 1537224100 51700 51700 51700 51700 0
227 20250429 152100 1537224100 51700 51700 51700 51700 0
228 20250429 152000 1537224100 51700 51700 51700 51700 0
229 20250429 151900 1537224100 51700 51700 51700 51600 120
230 20250429 151800 1531024200 51700 51600 51700 51600 53
231 20250429 151700 1528287700 51600 51600 51700 51600 138
232 20250429 151600 1521154850 51700 51600 51700 51600 193
233 20250429 151500 1511179850 51600 51700 51700 51600 38
234 20250429 151400 1509218350 51600 51700 51700 51600 147
235 20250429 151300 1501621450 51600 51600 51700 51600 85
236 20250429 151200 1497230350 51700 51600 51700 51600 443
237 20250429 151100 1474331150 51600 51600 51600 51600 36
238 20250429 151000 1472473550 51600 51600 51700 51600 50
239 20250429 150900 1469892750 51600 51700 51700 51600 44
240 20250429 150800 1467621550 51600 51600 51700 51600 393
241 20250429 150700 1447304650 51600 51700 51800 51600 39
242 20250429 150600 1445289750 51700 51700 51800 51700 39
243 20250429 150500 1443273150 51700 51700 51800 51700 80
244 20250429 150400 1439136900 51800 51700 51800 51700 71
245 20250429 150300 1435463100 51800 51700 51800 51600 39
246 20250429 150200 1433447700 51800 51700 51800 51700 40
247 20250429 150100 1431379400 51700 51700 51800 51700 61
248 20250429 150000 1428224350 51700 51700 51800 51700 49
249 20250429 145900 1425689750 51700 51700 51700 51700 24
250 20250429 145800 1424448950 51700 51700 51700 51700 31
251 20250429 145700 1422846250 51700 51700 51800 51700 55
252 20250429 145600 1420000800 51700 51800 51800 51700 43
253 20250429 145500 1417776400 51700 51700 51700 51700 33
254 20250429 145400 1416070300 51700 51700 51700 51700 28
255 20250429 145300 1414622700 51700 51700 51700 51700 41
256 20250429 145200 1412503000 51700 51750 51750 51700 25
257 20250429 145100 1411209500 51700 51700 51700 51700 33
258 20250429 145000 1409503400 51700 51700 51800 51700 197
259 20250429 144900 1399317800 51700 51700 51800 51700 63
260 20250429 144800 1396060100 51700 51800 51800 51700 252
261 20250429 144700 1383022250 51750 51800 51800 51750 461
262 20250429 144600 1359145400 51750 51800 51800 51700 66
263 20250429 144500 1355730750 51700 51800 51800 51700 70
264 20250429 144400 1352110950 51700 51800 51800 51700 90
265 20250429 144300 1347456850 51700 51700 51800 51700 63
266 20250429 144200 1344198950 51800 51800 51800 51700 70
267 20250429 144100 1340578450 51700 51800 51800 51700 44
268 20250429 144000 1338303150 51700 51800 51800 51700 116
269 20250429 143900 1332304950 51700 51600 51800 51600 60
270 20250429 143800 1329203050 51700 51800 51800 51700 370
271 20250429 143700 1310073250 51700 51700 51800 51700 59
272 20250429 143600 1307022750 51700 51800 51800 51700 62
273 20250429 143500 1303816050 51700 51800 51800 51700 52
274 20250429 143400 1301127150 51700 51700 51700 51700 65
275 20250429 143300 1297766650 51700 51700 51800 51700 83
276 20250429 143200 1293473050 51700 51800 51800 51700 70
277 20250429 143100 1289852850 51800 51600 51900 51600 493
278 20250429 143000 1264336150 51600 51600 51700 51600 79
279 20250429 142900 1260257350 51700 51700 51700 51600 66
280 20250429 142800 1256849950 51600 51600 51600 51600 55
281 20250429 142700 1254011950 51700 51600 51700 51600 223
282 20250429 142600 1242486950 51700 51700 51700 51600 68
283 20250429 142500 1238976950 51700 51600 51700 51600 59
284 20250429 142400 1235931750 51600 51600 51700 51600 62
285 20250429 142300 1232731850 51700 51600 51700 51600 51
286 20250429 142200 1230099150 51700 51700 51700 51600 43
287 20250429 142100 1227878250 51600 51700 51700 51600 166
288 20250429 142000 1219302150 51700 51800 51800 51700 488
289 20250429 141900 1194071350 51700 51800 51800 51700 66
290 20250429 141800 1190658250 51700 51800 51800 51700 50
291 20250429 141700 1188072750 51700 51800 51800 51700 75
292 20250429 141600 1184193950 51800 51700 51800 51700 41
293 20250429 141500 1182074150 51700 51700 51800 51700 68
294 20250429 141400 1178557450 51800 51900 51900 51700 55
295 20250429 141300 1175709550 51700 51700 51900 51700 696
296 20250429 141200 1139694250 51800 51700 51800 51700 85
297 20250429 141100 1135298450 51700 51800 51800 51700 69
298 20250429 141000 1131730150 51700 51800 51800 51700 37
299 20250429 140900 1129817150 51700 51700 51800 51700 65
300 20250429 140800 1126455550 51700 51800 51800 51700 60
301 20250429 140700 1123352350 51800 51700 51800 51700 336
302 20250429 140600 1105952850 51700 51700 51800 51700 83
303 20250429 140500 1101661250 51700 51800 51800 51700 63
304 20250429 140400 1098402450 51700 51700 51800 51700 41
305 20250429 140300 1096282650 51700 51700 51800 51700 155
306 20250429 140200 1088268650 51700 51800 51800 51700 66
307 20250429 140100 1084855350 51800 51700 51800 51700 47
308 20250429 140000 1082424850 51700 51700 51800 51700 69
309 20250429 135900 1078856750 51800 51800 51800 51700 55
310 20250429 135800 1076011550 51800 51700 51800 51700 82
311 20250429 135700 1071769750 51800 51800 51800 51700 45
312 20250429 135600 1069442450 51800 51800 51800 51700 260
313 20250429 135500 1055980150 51800 51700 51800 51700 72
314 20250429 135400 1052256250 51700 51700 51800 51700 44
315 20250429 135300 1049981050 51700 51800 51800 51700 62
316 20250429 135200 1046774950 51700 51700 51800 51700 71
317 20250429 135100 1043103150 51800 51700 51800 51700 66
318 20250429 135000 1039690050 51700 51900 51900 51700 204
319 20250429 134900 1029124450 51800 51800 51900 51800 83
320 20250429 134800 1024824450 51800 51800 51900 51800 64
321 20250429 134700 1021508150 51900 51900 51900 51800 58
322 20250429 134600 1018503150 51800 51900 51900 51800 39
323 20250429 134500 1016482350 51800 51800 51900 51800 168
324 20250429 134400 1007768550 51800 51900 51900 51800 53
325 20250429 134300 1005022650 51800 51900 51900 51800 53
326 20250429 134200 1002276450 51800 52000 52000 51800 46
327 20250429 134100 999890150 51900 52000 52000 51800 126
328 20250429 134000 993354250 51800 52000 52000 51800 137
329 20250429 133900 986246650 51900 52000 52000 51800 76
330 20250429 133800 982303350 51900 52000 52000 51900 63
331 20250429 133700 979032650 52000 51900 52000 51800 66
332 20250429 133600 975608050 52000 51800 52000 51800 87
333 20250429 133500 971096250 51900 52000 52000 51800 31
334 20250429 133400 969487950 51900 51800 51900 51800 67
335 20250429 133300 966016050 51900 52000 52000 51800 43
336 20250429 133200 963785350 51800 52000 52000 51800 54
337 20250429 133100 960984050 51900 51900 52000 51900 42
338 20250429 133000 958804150 52000 51900 52000 51800 43
339 20250429 132900 956572350 51800 52000 52000 51800 60
340 20250429 132800 953460250 51900 51900 52000 51900 61
341 20250429 132700 950293650 51800 52000 52000 51800 47
342 20250429 132600 947855250 51900 51900 51900 51700 342
343 20250429 132500 930131250 51800 51800 51900 51800 56
344 20250429 132400 927229350 51800 51900 51900 51800 116
345 20250429 132300 921212450 51800 51900 52000 51800 69
346 20250429 132200 917634250 51900 51900 51900 51800 36
347 20250429 132100 915768350 51900 51800 51900 51800 68
348 20250429 132000 912244250 51800 51900 51900 51800 45
349 20250429 131900 909910050 51800 51800 51900 51800 147
350 20250429 131800 902284750 51900 51900 52000 51900 48
351 20250429 131700 899792750 51900 51900 52000 51900 80
352 20250429 131600 895640450 51800 51800 51900 51800 46
353 20250429 131500 893255350 51800 52000 52000 51800 64
354 20250429 131400 889932350 51900 52000 52000 51900 56
355 20250429 131300 887025450 51900 52000 52000 51800 33
356 20250429 131200 885313850 51800 52000 52000 51800 64
357 20250429 131100 881993350 52000 52000 52000 51900 42
358 20250429 131000 879812450 52000 51800 52000 51800 79
359 20250429 130900 875712350 51900 51900 52000 51900 31
360 20250429 130800 874103150 51900 51900 52000 51800 68
361 20250429 130700 870575050 51800 51900 51900 51800 50
362 20250429 130600 867983850 51800 51900 51900 51800 74
363 20250429 130500 864148050 51900 51900 51900 51800 59
364 20250429 130400 861089750 51800 51800 51800 51800 30
365 20250429 130300 859535750 51800 52000 52000 51800 29
366 20250429 130200 858032350 51900 51900 51900 51800 58
367 20250429 130100 855026850 51800 51800 51900 51800 54
368 20250429 130000 852229150 51900 51900 51900 51800 18
369 20250429 125900 851296150 51800 51900 52000 51800 103
370 20250429 125800 845954150 51700 52000 52000 51700 19
371 20250429 125700 844969750 51900 51800 51900 51800 93
372 20250429 125600 840151750 51800 51900 51900 51800 54
373 20250429 125500 837353350 51900 51800 51900 51800 39
374 20250429 125400 835330450 51900 51800 51900 51800 45
375 20250429 125300 832998250 51900 51900 51900 51800 58
376 20250429 125200 829992550 51900 51800 51900 51800 34
377 20250429 125100 828231250 51800 51900 51900 51800 22
378 20250429 125000 827090650 51800 51900 51900 51800 66
379 20250429 124900 823670750 51800 51800 51900 51800 33
380 20250429 124800 821961250 51800 51800 52000 51800 45
381 20250429 124700 819628750 51800 51900 51900 51800 48
382 20250429 124600 817141250 51800 51800 51800 51800 46
383 20250429 124500 814758450 51900 51800 52000 51800 24
384 20250429 124400 813514550 51900 51900 51900 51800 59
385 20250429 124300 810457250 51900 51800 52000 51800 21
386 20250429 124200 809368550 51800 51900 51900 51800 64
387 20250429 124100 806049250 51900 52000 52000 51800 24
388 20250429 124000 804804250 52000 51800 52000 51800 57
389 20250429 123900 801850750 51900 51800 51900 51800 35
390 20250429 123800 800037250 51800 51900 51900 51800 47
391 20250429 123700 797601450 51800 51800 51900 51800 59
392 20250429 123600 794544650 51800 51800 51900 51800 40
393 20250429 123500 792472150 51800 52000 52000 51800 45
394 20250429 123400 790138450 52000 51900 52000 51800 49
395 20250429 123300 787595950 51900 52000 52000 51800 31
396 20250429 123200 785987550 51900 52000 52000 51800 96
397 20250429 123100 781011350 51900 51800 52000 51800 37
398 20250429 123000 779090950 52000 51900 52000 51900 43
399 20250429 122900 776858850 52000 52000 52000 51900 41
400 20250429 122800 774728750 52000 51900 52000 51900 52
401 20250429 122700 772029050 52000 51900 52000 51900 58
402 20250429 122600 769017750 51900 52000 52000 51900 38
403 20250429 122500 767044950 52000 52100 52100 51900 17
404 20250429 122400 766161550 51900 52000 52000 51900 55
405 20250429 122300 763303950 51900 52000 52000 51900 42
406 20250429 122200 761123550 51900 52000 52000 51900 61
407 20250429 122100 757953850 51900 52000 52000 51900 48
408 20250429 122000 755461350 51900 52000 52000 51900 74
409 20250429 121900 751616750 51900 52000 52000 51900 17
410 20250429 121800 750733850 51900 51900 52000 51900 55
411 20250429 121700 747878850 52000 52000 52000 51900 45
412 20250429 121600 745542250 51900 52000 52000 51900 25
413 20250429 121500 744244550 52100 52000 52100 51900 34
414 20250429 121400 742476550 52000 52000 52100 51900 72
415 20250429 121300 738734150 52000 52000 52000 52000 12
416 20250429 121200 738110150 52000 52100 52100 52000 48
417 20250429 121100 735613050 52000 52100 52100 52000 59
418 20250429 121000 732543850 52000 51900 52000 51900 34
419 20250429 120900 730777050 51900 51900 52100 51900 75
420 20250429 120800 726879750 51900 52100 52100 51900 32
421 20250429 120700 725217350 52000 52000 52100 52000 55
422 20250429 120600 722356750 52100 52100 52100 52000 55
423 20250429 120500 719495550 52000 52000 52000 52000 50
424 20250429 120400 716895550 52000 52100 52100 52000 39
425 20250429 120300 714866850 52000 51900 52100 51900 100
426 20250429 120200 709669850 51900 52000 52000 51900 42
427 20250429 120100 707489350 51900 52000 52000 51900 51
428 20250429 120000 704841850 52000 51900 52000 51900 47
429 20250429 115900 702401450 52000 52000 52100 51900 25
430 20250429 115800 701103050 51900 52000 52000 51900 55
431 20250429 115700 698245650 52000 52000 52100 51900 79
432 20250429 115600 694137850 51900 52000 52000 51900 51
433 20250429 115500 691490350 51900 51900 52000 51900 44
434 20250429 115400 689206650 51900 52000 52000 51900 63
435 20250429 115300 685935250 51900 52000 52000 51900 41
436 20250429 115200 683806750 51900 51900 51900 51900 45
437 20250429 115100 681471250 51900 52100 52100 51900 47
438 20250429 115000 679025950 52000 52000 52000 51900 60
439 20250429 114900 675910350 51900 52000 52000 51900 40
440 20250429 114800 673830950 52000 52000 52100 52000 49
441 20250429 114700 671282350 52100 52100 52100 51900 77
442 20250429 114600 667278550 52000 52000 52100 52000 57
443 20250429 114500 664314450 52000 52000 52100 52000 74
444 20250429 114400 660465950 52100 52000 52100 51900 129
445 20250429 114300 653759450 51900 51900 52000 51900 51
446 20250429 114200 651112250 51900 51900 52000 51900 39
447 20250429 114100 649087550 51900 52000 52000 51900 66
448 20250429 114000 645660950 52000 51900 52000 51900 40
449 20250429 113900 643584050 51900 51900 52000 51900 48
450 20250429 113800 641090550 52100 52000 52100 51900 24
451 20250429 113700 639842550 51900 51900 52000 51900 50
452 20250429 113600 637246950 52000 52000 52100 52000 70
453 20250429 113500 633606550 51900 52000 52000 51900 57
454 20250429 113400 630647150 51900 52000 52000 51900 44
455 20250429 113300 628362850 52000 52000 52000 51900 65
456 20250429 113200 624987050 52000 52000 52100 51900 151
457 20250429 113100 617140950 51900 52000 52000 51800 70
458 20250429 113000 613508850 51900 51900 52000 51900 62
459 20250429 112900 610289850 51900 52000 52000 51900 58
460 20250429 112800 607277050 51900 52000 52000 51900 37
461 20250429 112700 605354150 52000 52100 52100 52000 47
462 20250429 112600 602908650 52000 52100 52100 52000 80
463 20250429 112500 598746650 52100 52000 52100 52000 49
464 20250429 112400 596196850 52000 52000 52100 52000 57
465 20250429 112300 593232150 52100 52100 52100 52000 58
466 20250429 112200 590213450 52100 51900 52100 51900 53
467 20250429 112100 587456950 52000 51900 52000 51900 68
468 20250429 112000 583923950 51900 51900 52000 51900 41
469 20250429 111900 581794350 51900 51900 52000 51900 62
470 20250429 111800 578574250 52000 52000 52000 51900 38
471 20250429 111700 576601350 51900 52000 52000 51900 60
472 20250429 111600 573486150 52000 51900 52100 51900 22
473 20250429 111500 572342850 51900 51900 52000 51900 74
474 20250429 111400 568499350 51900 52000 52100 51900 18
475 20250429 111300 567564150 52000 52100 52100 52000 132
476 20250429 111200 560697550 52000 52000 52100 51900 93
477 20250429 111100 555862250 51900 52100 52100 51900 50
478 20250429 111000 553265950 52000 52000 52000 51900 78
479 20250429 110900 549212950 52000 51900 52100 51900 88
480 20250429 110800 544641250 52000 52000 52000 51900 58
481 20250429 110700 541628550 51900 51900 52000 51800 73
482 20250429 110600 537840450 51900 52000 52000 51800 213
483 20250429 110500 526786250 52000 52100 52100 51900 53
484 20250429 110400 524032450 51900 52100 52100 51900 89
485 20250429 110300 519404850 52100 52200 52200 52000 54
486 20250429 110200 516589750 52100 52100 52100 52000 76
487 20250429 110100 512631350 52000 52100 52200 52000 127
488 20250429 110000 506013850 52100 52000 52100 52000 156
489 20250429 105900 497891250 52000 52100 52100 52000 87
490 20250429 105800 493363450 52100 52000 52200 52000 148
491 20250429 105700 485650450 52200 52100 52200 52100 68
492 20250429 105600 482104350 52200 52200 52200 52100 120
493 20250429 105500 475845650 52100 52200 52200 52100 36
494 20250429 105400 473969850 52100 52100 52200 52000 100
495 20250429 105300 468758050 52200 52100 52200 52100 50
496 20250429 105200 466152150 52100 52200 52200 52000 71
497 20250429 105100 462451750 52100 52100 52200 52100 97
498 20250429 105000 457393850 52100 52100 52100 52000 71
499 20250429 104900 453695950 52100 52100 52200 52100 70
500 20250429 104800 450045950 52200 52100 52200 52100 93
501 20250429 104700 445196650 52100 52100 52100 52000 112
502 20250429 104600 439364550 52100 52100 52200 52100 127
503 20250429 104500 432744850 52100 52100 52200 52100 82
504 20250429 104400 428468850 52200 52100 52200 52100 47
505 20250429 104300 426017250 52000 52000 52100 52000 75
506 20250429 104200 422113450 52100 52100 52200 52100 73
507 20250429 104100 418307150 52100 52000 52200 52000 72
508 20250429 104000 414555050 52100 52200 52200 52000 103
509 20250429 103900 409187350 52100 52200 52200 52000 79
510 20250429 103800 405068050 52100 52200 52200 52100 84
511 20250429 103700 400686650 52100 52200 52200 52000 58
512 20250429 103600 397662150 52200 52100 52300 52100 99
513 20250429 103500 392492650 52100 52200 52300 52100 58
514 20250429 103400 389462650 52200 52300 52300 52100 79
515 20250429 103300 385338250 52300 52300 52300 52200 80
516 20250429 103200 381157850 52300 52300 52300 52200 113
517 20250429 103100 375252750 52300 52300 52300 52200 38
518 20250429 103000 373268850 52300 52300 52300 52200 203
519 20250429 102900 362656550 52300 52200 52300 52200 61
520 20250429 102800 359471050 52300 52300 52300 52200 75
521 20250429 102700 355552850 52300 52200 52300 52100 37
522 20250429 102600 353622450 52300 52200 52300 52200 96
523 20250429 102500 348606850 52100 52300 52300 52100 57
524 20250429 102400 345630550 52400 52300 52400 52100 80
525 20250429 102300 341450650 52300 52200 52300 52100 119
526 20250429 102200 335233650 52300 52300 52400 52100 91
527 20250429 102100 330474250 52100 52200 52300 52100 334
528 20250429 102000 313014050 52300 52300 52300 52200 104
529 20250429 101900 307578850 52300 52300 52300 52100 87
530 20250429 101800 303033250 52300 52300 52300 52150 93
531 20250429 101700 298172900 52200 52100 52300 52100 81
532 20250429 101600 293942200 52300 52300 52300 52100 102
533 20250429 101500 288611200 52300 52100 52300 52100 78
534 20250429 101400 284537800 52300 52300 52300 52100 99
535 20250429 101300 279364700 52200 52300 52300 52200 84
536 20250429 101200 274976500 52200 52300 52300 52200 116
537 20250429 101100 268914600 52300 52200 52300 52200 64
538 20250429 101000 265570500 52200 52200 52300 52200 85
539 20250429 100900 261130300 52300 52300 52300 52200 83
540 20250429 100800 256790600 52100 52200 52400 52100 263
541 20250429 100700 243042700 52300 52300 52300 52200 103
542 20250429 100600 237657600 52300 52100 52300 52100 105
543 20250429 100500 232172100 52100 52200 52300 52000 198
544 20250429 100400 221837500 52200 52200 52200 52100 64
545 20250429 100300 218499300 52100 52000 52100 52000 100
546 20250429 100200 213292800 52100 52000 52100 52000 58
547 20250429 100100 210276200 52100 52100 52100 52000 53
548 20250429 100000 207519500 52000 52000 52200 52000 14
549 20250429 095900 206791200 52200 51900 52200 51900 206
550 20250429 095800 196067700 51900 52000 52000 51900 64
551 20250429 095700 192743000 51900 51900 51900 51900 46
552 20250429 095600 190355600 52000 51900 52000 51900 47
553 20250429 095500 187915000 52000 52000 52000 51900 59
554 20250429 095400 184852200 52000 52000 52000 51900 37
555 20250429 095300 182930000 52000 52000 52000 51900 33
556 20250429 095200 181215200 52100 52100 52100 52000 63
557 20250429 095100 177938100 52100 51900 52100 51900 401
558 20250429 095000 157097300 51800 51900 52000 51800 32
559 20250429 094900 155437600 52000 51900 52000 51700 67
560 20250429 094800 151963800 51800 51700 51900 51700 40
561 20250429 094700 149892800 51800 51900 51900 51800 30
562 20250429 094600 148338700 51800 51900 52000 51700 58
563 20250429 094500 145331600 51800 51900 51900 51800 33
564 20250429 094400 143622100 51800 51800 51800 51800 45
565 20250429 094300 141291100 51900 51800 51900 51800 34
566 20250429 094200 139529800 51700 51800 51900 51700 104
567 20250429 094100 134145100 51800 51800 51800 51800 33
568 20250429 094000 132435700 51800 51800 51900 51800 50
569 20250429 093900 129845600 51900 51800 51900 51700 127
570 20250429 093800 123258400 51700 51900 51900 51700 44
571 20250429 093700 120979400 51900 51800 51900 51600 87
572 20250429 093600 116470500 51700 51700 51900 51700 61
573 20250429 093500 113313400 51800 51800 51800 51700 26
574 20250429 093400 111966800 51800 51900 51900 51800 84
575 20250429 093300 107615500 51700 51800 51800 51700 42
576 20250429 093200 105442300 51900 51700 51900 51700 56
577 20250429 093100 102546000 51800 51700 51800 51700 50
578 20250429 093000 99957200 51700 51700 51900 51700 34
579 20250429 092900 98198600 51700 51700 51900 51500 215
580 20250429 092800 87066400 51600 51500 51600 51500 31
581 20250429 092700 85468000 51500 51600 51700 51500 50
582 20250429 092600 82889100 51600 51700 51700 51600 36
583 20250429 092500 81030900 51600 51600 51600 51600 49
584 20250429 092400 78502500 51600 51600 51600 51600 41
585 20250429 092300 76386900 51600 51600 51600 51600 47
586 20250429 092200 73961700 51600 51500 51600 51500 57
587 20250429 092100 71024000 51500 51600 51600 51500 84
588 20250429 092000 66693000 51500 51500 51600 51500 74
589 20250429 091900 62876900 51500 51600 51600 51500 58
590 20250429 091800 59885300 51400 51400 51600 51400 46
591 20250429 091700 57517700 51400 51400 51400 51400 12
592 20250429 091600 56900900 51400 51400 51400 51400 123
593 20250429 091500 50578700 51700 51500 51700 51400 161
594 20250429 091400 42290100 51600 51500 51600 51500 124
595 20250429 091300 35904000 51500 51600 51600 51500 24
596 20250429 091200 34666700 51700 51600 51700 51500 62
597 20250429 091100 31468200 51600 51600 51700 51600 55
598 20250429 091000 28630100 51600 51700 51800 51600 221
599 20250429 090900 17207600 51700 51700 51800 51700 64
600 20250429 090800 13898600 51700 51800 51800 51700 127
601 20250429 090700 7321300 51900 51900 51900 51900 17
602 20250429 090600 6439000 51900 51900 51900 51900 10
603 20250429 090500 5920000 51800 52000 52000 51800 36
604 20250429 090400 4051900 51900 51800 51900 51800 11
605 20250429 090300 3481100 52000 51800 52000 51800 38
606 20250429 090200 1505600 51800 51800 51800 51800 8
607 20250429 090100 1091200 51800 51800 51800 51800 0
608 20250429 090000 1091200 51800 52000 52000 51800 21