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

611
041910/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190900,72414190,5900,5900,5900,5900,4778
20250429,190800,72414190,5900,5900,5900,5900,0
20250429,190700,72414190,5900,5900,5900,5900,0
20250429,190600,72414190,5900,5900,5900,5900,0
20250429,190500,72414190,5900,5900,5900,5900,0
20250429,190400,72414190,5900,5900,5900,5900,0
20250429,190300,72414190,5900,5900,5900,5900,0
20250429,190200,72414190,5900,5900,5900,5900,0
20250429,190100,72414190,5900,5900,5900,5900,0
20250429,190000,72414190,5900,5900,5900,5900,0
20250429,185900,72414190,5900,5900,5900,5900,0
20250429,185800,72414190,5900,5900,5900,5900,0
20250429,185700,72414190,5900,5900,5900,5900,0
20250429,185600,72414190,5900,5900,5900,5900,0
20250429,185500,72414190,5900,5900,5900,5900,0
20250429,185400,72414190,5900,5900,5900,5900,0
20250429,185300,72414190,5900,5900,5900,5900,0
20250429,185200,72414190,5900,5900,5900,5900,0
20250429,185100,72414190,5900,5900,5900,5900,0
20250429,185000,72414190,5900,5900,5900,5900,0
20250429,184900,72414190,5900,5900,5900,5900,0
20250429,184800,72414190,5900,5900,5900,5900,0
20250429,184700,72414190,5900,5900,5900,5900,0
20250429,184600,72414190,5900,5900,5900,5900,0
20250429,184500,72414190,5900,5900,5900,5900,0
20250429,184400,72414190,5900,5900,5900,5900,0
20250429,184300,72414190,5900,5900,5900,5900,0
20250429,184200,72414190,5900,5900,5900,5900,0
20250429,184100,72414190,5900,5900,5900,5900,0
20250429,184000,72414190,5900,5900,5900,5900,0
20250429,183900,72414190,5900,5900,5900,5900,4778
20250429,183800,72414190,5900,5900,5900,5900,0
20250429,183700,72414190,5900,5900,5900,5900,0
20250429,183600,72414190,5900,5900,5900,5900,0
20250429,183500,72414190,5900,5900,5900,5900,0
20250429,183400,72414190,5900,5900,5900,5900,0
20250429,183300,72414190,5900,5900,5900,5900,0
20250429,183200,72414190,5900,5900,5900,5900,0
20250429,183100,72414190,5900,5900,5900,5900,0
20250429,183000,72414190,5900,5900,5900,5900,0
20250429,182900,72414190,5900,5900,5900,5900,0
20250429,182800,72414190,5900,5900,5900,5900,0
20250429,182700,72414190,5900,5900,5900,5900,0
20250429,182600,72414190,5900,5900,5900,5900,0
20250429,182500,72414190,5900,5900,5900,5900,0
20250429,182400,72414190,5900,5900,5900,5900,0
20250429,182300,72414190,5900,5900,5900,5900,0
20250429,182200,72414190,5900,5900,5900,5900,0
20250429,182100,72414190,5900,5900,5900,5900,0
20250429,182000,72414190,5900,5900,5900,5900,0
20250429,181900,72414190,5900,5900,5900,5900,0
20250429,181800,72414190,5900,5900,5900,5900,0
20250429,181700,72414190,5900,5900,5900,5900,0
20250429,181600,72414190,5900,5900,5900,5900,0
20250429,181500,72414190,5900,5900,5900,5900,0
20250429,181400,72414190,5900,5900,5900,5900,0
20250429,181300,72414190,5900,5900,5900,5900,0
20250429,181200,72414190,5900,5900,5900,5900,0
20250429,181100,72414190,5900,5900,5900,5900,0
20250429,181000,72414190,5900,5900,5900,5900,0
20250429,180900,72414190,5900,5900,5900,5900,4778
20250429,180800,72414190,5900,5900,5900,5900,0
20250429,180700,72414190,5900,5900,5900,5900,0
20250429,180600,72414190,5900,5900,5900,5900,0
20250429,180500,72414190,5900,5900,5900,5900,0
20250429,180400,72414190,5900,5900,5900,5900,0
20250429,180300,72414190,5900,5900,5900,5900,0
20250429,180200,72414190,5900,5900,5900,5900,0
20250429,180100,72414190,5900,5900,5900,5900,0
20250429,180000,72414190,5900,5900,5900,5900,0
20250429,175900,72414190,5900,5900,5900,5900,0
20250429,175800,72414190,5900,5900,5900,5900,0
20250429,175700,72414190,5900,5900,5900,5900,0
20250429,175600,72414190,5900,5900,5900,5900,0
20250429,175500,72414190,5900,5900,5900,5900,0
20250429,175400,72414190,5900,5900,5900,5900,0
20250429,175300,72414190,5900,5900,5900,5900,0
20250429,175200,72414190,5900,5900,5900,5900,0
20250429,175100,72414190,5900,5900,5900,5900,0
20250429,175000,72414190,5900,5900,5900,5900,0
20250429,174900,72414190,5900,5900,5900,5900,0
20250429,174800,72414190,5900,5900,5900,5900,0
20250429,174700,72414190,5900,5900,5900,5900,0
20250429,174600,72414190,5900,5900,5900,5900,0
20250429,174500,72414190,5900,5900,5900,5900,0
20250429,174400,72414190,5900,5900,5900,5900,0
20250429,174300,72414190,5900,5900,5900,5900,0
20250429,174200,72414190,5900,5900,5900,5900,0
20250429,174100,72414190,5900,5900,5900,5900,0
20250429,174000,72414190,5900,5900,5900,5900,0
20250429,173900,72414190,5900,5900,5900,5900,4778
20250429,173800,72414190,5900,5900,5900,5900,0
20250429,173700,72414190,5900,5900,5900,5900,0
20250429,173600,72414190,5900,5900,5900,5900,0
20250429,173500,72414190,5900,5900,5900,5900,0
20250429,173400,72414190,5900,5900,5900,5900,0
20250429,173300,72414190,5900,5900,5900,5900,0
20250429,173200,72414190,5900,5900,5900,5900,0
20250429,173100,72414190,5900,5900,5900,5900,0
20250429,173000,72414190,5900,5900,5900,5900,0
20250429,172900,72414190,5900,5900,5900,5900,0
20250429,172800,72414190,5900,5900,5900,5900,0
20250429,172700,72414190,5900,5900,5900,5900,0
20250429,172600,72414190,5900,5900,5900,5900,0
20250429,172500,72414190,5900,5900,5900,5900,0
20250429,172400,72414190,5900,5900,5900,5900,0
20250429,172300,72414190,5900,5900,5900,5900,0
20250429,172200,72414190,5900,5900,5900,5900,0
20250429,172100,72414190,5900,5900,5900,5900,0
20250429,172000,72414190,5900,5900,5900,5900,0
20250429,171900,72414190,5900,5900,5900,5900,0
20250429,171800,72414190,5900,5900,5900,5900,0
20250429,171700,72414190,5900,5900,5900,5900,0
20250429,171600,72414190,5900,5900,5900,5900,0
20250429,171500,72414190,5900,5900,5900,5900,0
20250429,171400,72414190,5900,5900,5900,5900,0
20250429,171300,72414190,5900,5900,5900,5900,0
20250429,171200,72414190,5900,5900,5900,5900,0
20250429,171100,72414190,5900,5900,5900,5900,0
20250429,171000,72414190,5900,5900,5900,5900,0
20250429,170900,72414190,5900,5900,5900,5900,4778
20250429,170800,72414190,5900,5900,5900,5900,0
20250429,170700,72414190,5900,5900,5900,5900,0
20250429,170600,72414190,5900,5900,5900,5900,0
20250429,170500,72414190,5900,5900,5900,5900,0
20250429,170400,72414190,5900,5900,5900,5900,0
20250429,170300,72414190,5900,5900,5900,5900,0
20250429,170200,72414190,5900,5900,5900,5900,0
20250429,170100,72414190,5900,5900,5900,5900,0
20250429,170000,72414190,5900,5900,5900,5900,0
20250429,165900,72414190,5900,5900,5900,5900,0
20250429,165800,72414190,5900,5900,5900,5900,0
20250429,165700,72414190,5900,5900,5900,5900,0
20250429,165600,72414190,5900,5900,5900,5900,0
20250429,165500,72414190,5900,5900,5900,5900,0
20250429,165400,72414190,5900,5900,5900,5900,0
20250429,165300,72414190,5900,5900,5900,5900,0
20250429,165200,72414190,5900,5900,5900,5900,0
20250429,165100,72414190,5900,5900,5900,5900,0
20250429,165000,72414190,5900,5900,5900,5900,0
20250429,164900,72414190,5900,5900,5900,5900,0
20250429,164800,72414190,5900,5900,5900,5900,0
20250429,164700,72414190,5900,5900,5900,5900,0
20250429,164600,72414190,5900,5900,5900,5900,0
20250429,164500,72414190,5900,5900,5900,5900,0
20250429,164400,72414190,5900,5900,5900,5900,0
20250429,164300,72414190,5900,5900,5900,5900,0
20250429,164200,72414190,5900,5900,5900,5900,0
20250429,164100,72414190,5900,5900,5900,5900,0
20250429,164000,72414190,5900,5900,5900,5900,0
20250429,163900,72414190,5900,5900,5900,5900,4778
20250429,163800,72414190,5900,5900,5900,5900,0
20250429,163700,72414190,5900,5900,5900,5900,0
20250429,163600,72414190,5900,5900,5900,5900,0
20250429,163500,72414190,5900,5900,5900,5900,0
20250429,163400,72414190,5900,5900,5900,5900,0
20250429,163300,72414190,5900,5900,5900,5900,0
20250429,163200,72414190,5900,5900,5900,5900,0
20250429,163100,72414190,5900,5900,5900,5900,0
20250429,163000,72414190,5900,5900,5900,5900,0
20250429,162900,72414190,5900,5900,5900,5900,0
20250429,162800,72414190,5900,5900,5900,5900,0
20250429,162700,72414190,5900,5900,5900,5900,0
20250429,162600,72414190,5900,5900,5900,5900,0
20250429,162500,72414190,5900,5900,5900,5900,0
20250429,162400,72414190,5900,5900,5900,5900,0
20250429,162300,72414190,5900,5900,5900,5900,0
20250429,162200,72414190,5900,5900,5900,5900,0
20250429,162100,72414190,5900,5900,5900,5900,0
20250429,162000,72414190,5900,5900,5900,5900,0
20250429,161900,72414190,5900,5900,5900,5900,0
20250429,161800,72414190,5900,5900,5900,5900,0
20250429,161700,72414190,5900,5900,5900,5900,0
20250429,161600,72414190,5900,5900,5900,5900,0
20250429,161500,72414190,5900,5900,5900,5900,0
20250429,161400,72414190,5900,5900,5900,5900,0
20250429,161300,72414190,5900,5900,5900,5900,0
20250429,161200,72414190,5900,5900,5900,5900,0
20250429,161100,72414190,5900,5900,5900,5900,0
20250429,161000,72414190,5900,5900,5900,5900,0
20250429,160900,72414190,5900,5900,5900,5900,4778
20250429,160800,72414190,5900,5900,5900,5900,0
20250429,160700,72414190,5900,5900,5900,5900,0
20250429,160600,72414190,5900,5900,5900,5900,0
20250429,160500,72414190,5900,5900,5900,5900,0
20250429,160400,72414190,5900,5900,5900,5900,0
20250429,160300,72414190,5900,5900,5900,5900,0
20250429,160200,72414190,5900,5900,5900,5900,0
20250429,160100,72414190,5900,5900,5900,5900,0
20250429,160000,72414190,5900,5900,5900,5900,0
20250429,155900,72414190,5900,5900,5900,5900,0
20250429,155800,72414190,5900,5900,5900,5900,0
20250429,155700,72414190,5900,5900,5900,5900,0
20250429,155600,72414190,5900,5900,5900,5900,0
20250429,155500,72414190,5900,5900,5900,5900,0
20250429,155400,72414190,5900,5900,5900,5900,0
20250429,155300,72414190,5900,5900,5900,5900,0
20250429,155200,72414190,5900,5900,5900,5900,0
20250429,155100,72414190,5900,5900,5900,5900,0
20250429,155000,72414190,5900,5900,5900,5900,0
20250429,154900,72414190,5900,5900,5900,5900,0
20250429,154800,72414190,5900,5900,5900,5900,0
20250429,154700,72414190,5900,5900,5900,5900,0
20250429,154600,72414190,5900,5900,5900,5900,0
20250429,154500,72414190,5900,5900,5900,5900,0
20250429,154400,72414190,5900,5900,5900,5900,0
20250429,154300,72414190,5900,5900,5900,5900,0
20250429,154200,72414190,5900,5900,5900,5900,0
20250429,154100,72414190,5900,5900,5900,5900,0
20250429,154000,72414190,5900,5900,5900,5900,0
20250429,153900,72414190,5900,5900,5900,5900,4778
20250429,153800,72414190,5900,5900,5900,5900,0
20250429,153700,72414190,5900,5900,5900,5900,0
20250429,153600,72414190,5900,5900,5900,5900,0
20250429,153500,72414190,5900,5900,5900,5900,0
20250429,153400,72414190,5900,5900,5900,5900,0
20250429,153300,72414190,5900,5900,5900,5900,0
20250429,153200,72414190,5900,5900,5900,5900,0
20250429,153100,72414190,5900,5900,5900,5900,0
20250429,153000,72414190,5900,5900,5900,5900,4778
20250429,152900,44223990,5900,5900,5900,5900,0
20250429,152800,44223990,5900,5900,5900,5900,0
20250429,152700,44223990,5900,5900,5900,5900,0
20250429,152600,44223990,5900,5900,5900,5900,0
20250429,152500,44223990,5900,5900,5900,5900,0
20250429,152400,44223990,5900,5900,5900,5900,0
20250429,152300,44223990,5900,5900,5900,5900,0
20250429,152200,44223990,5900,5900,5900,5900,0
20250429,152100,44223990,5900,5900,5900,5900,0
20250429,152000,44223990,5900,5900,5900,5900,0
20250429,151900,44223990,5900,5900,5900,5900,111
20250429,151800,43569090,5910,5910,5910,5910,0
20250429,151700,43569090,5910,5910,5910,5910,0
20250429,151600,43569090,5910,5910,5910,5910,10
20250429,151500,43509990,5900,5900,5900,5900,0
20250429,151400,43509990,5900,5900,5900,5900,0
20250429,151300,43509990,5900,5900,5900,5900,0
20250429,151200,43509990,5900,5900,5900,5900,0
20250429,151100,43509990,5900,5900,5900,5900,0
20250429,151000,43509990,5900,5900,5900,5900,0
20250429,150900,43509990,5900,5900,5900,5900,124
20250429,150800,42778390,5900,5900,5900,5900,0
20250429,150700,42778390,5900,5900,5900,5900,0
20250429,150600,42778390,5900,5900,5900,5900,0
20250429,150500,42778390,5900,5900,5900,5900,0
20250429,150400,42778390,5900,5900,5900,5900,0
20250429,150300,42778390,5900,5900,5900,5900,0
20250429,150200,42778390,5900,5900,5900,5900,1
20250429,150100,42772490,5910,5910,5910,5910,0
20250429,150000,42772490,5910,5910,5910,5910,6
20250429,145900,42737030,5910,5910,5910,5910,280
20250429,145800,41082230,5910,5910,5910,5910,1
20250429,145700,41076320,5910,5910,5910,5910,0
20250429,145600,41076320,5910,5900,5910,5900,242
20250429,145500,39648130,5900,5900,5900,5900,1
20250429,145400,39642230,5900,5900,5900,5900,0
20250429,145300,39642230,5900,5900,5900,5900,0
20250429,145200,39642230,5900,5900,5900,5900,0
20250429,145100,39642230,5900,5900,5900,5900,0
20250429,145000,39642230,5900,5900,5900,5900,0
20250429,144900,39642230,5900,5900,5900,5900,0
20250429,144800,39642230,5900,5900,5900,5900,0
20250429,144700,39642230,5900,5900,5900,5900,0
20250429,144600,39642230,5900,5900,5900,5900,0
20250429,144500,39642230,5900,5900,5900,5900,0
20250429,144400,39642230,5900,5900,5900,5900,0
20250429,144300,39642230,5900,5900,5900,5900,0
20250429,144200,39642230,5900,5900,5900,5900,0
20250429,144100,39642230,5900,5900,5900,5900,0
20250429,144000,39642230,5900,5900,5900,5900,0
20250429,143900,39642230,5900,5900,5900,5900,0
20250429,143800,39642230,5900,5900,5900,5900,0
20250429,143700,39642230,5900,5900,5900,5900,0
20250429,143600,39642230,5900,5900,5900,5900,0
20250429,143500,39642230,5900,5900,5900,5900,0
20250429,143400,39642230,5900,5900,5900,5900,6
20250429,143300,39606830,5910,5910,5910,5910,0
20250429,143200,39606830,5910,5910,5910,5910,1
20250429,143100,39600920,5900,5900,5900,5900,0
20250429,143000,39600920,5900,5900,5900,5900,0
20250429,142900,39600920,5900,5890,5900,5890,272
20250429,142800,37996150,5880,5880,5880,5880,0
20250429,142700,37996150,5880,5880,5880,5880,0
20250429,142600,37996150,5880,5880,5880,5880,152
20250429,142500,37102390,5880,5880,5880,5880,0
20250429,142400,37102390,5880,5880,5880,5880,0
20250429,142300,37102390,5880,5880,5880,5880,0
20250429,142200,37102390,5880,5880,5880,5880,0
20250429,142100,37102390,5880,5880,5880,5880,0
20250429,142000,37102390,5880,5880,5880,5880,7
20250429,141900,37061230,5890,5890,5890,5890,0
20250429,141800,37061230,5890,5890,5890,5890,0
20250429,141700,37061230,5890,5890,5890,5890,0
20250429,141600,37061230,5890,5890,5890,5890,0
20250429,141500,37061230,5890,5890,5890,5890,0
20250429,141400,37061230,5890,5890,5890,5890,0
20250429,141300,37061230,5890,5890,5890,5890,0
20250429,141200,37061230,5890,5890,5890,5890,0
20250429,141100,37061230,5890,5890,5890,5890,0
20250429,141000,37061230,5890,5890,5890,5890,0
20250429,140900,37061230,5890,5890,5890,5890,0
20250429,140800,37061230,5890,5890,5890,5890,0
20250429,140700,37061230,5890,5890,5890,5890,0
20250429,140600,37061230,5890,5880,5890,5880,234
20250429,140500,35684880,5880,5880,5880,5880,0
20250429,140400,35684880,5880,5880,5880,5880,5
20250429,140300,35655480,5880,5880,5880,5880,0
20250429,140200,35655480,5880,5880,5880,5880,2
20250429,140100,35643720,5880,5880,5880,5880,0
20250429,140000,35643720,5880,5880,5880,5880,0
20250429,135900,35643720,5880,5880,5880,5880,0
20250429,135800,35643720,5880,5870,5880,5870,701
20250429,135700,31528840,5890,5890,5890,5890,0
20250429,135600,31528840,5890,5890,5890,5890,0
20250429,135500,31528840,5890,5890,5890,5890,0
20250429,135400,31528840,5890,5890,5890,5890,0
20250429,135300,31528840,5890,5890,5890,5890,0
20250429,135200,31528840,5890,5890,5890,5890,0
20250429,135100,31528840,5890,5890,5890,5890,0
20250429,135000,31528840,5890,5890,5890,5890,0
20250429,134900,31528840,5890,5890,5890,5890,0
20250429,134800,31528840,5890,5890,5890,5890,1
20250429,134700,31522950,5880,5880,5880,5880,100
20250429,134600,30934950,5890,5890,5890,5890,1
20250429,134500,30929060,5880,5880,5880,5880,0
20250429,134400,30929060,5880,5880,5880,5880,0
20250429,134300,30929060,5880,5880,5880,5880,0
20250429,134200,30929060,5880,5880,5880,5880,0
20250429,134100,30929060,5880,5880,5880,5880,1
20250429,134000,30923180,5900,5900,5900,5900,0
20250429,133900,30923180,5900,5900,5900,5900,0
20250429,133800,30923180,5900,5900,5900,5900,8
20250429,133700,30875980,5910,5910,5910,5910,0
20250429,133600,30875980,5910,5910,5910,5910,0
20250429,133500,30875980,5910,5910,5910,5910,0
20250429,133400,30875980,5910,5910,5910,5910,0
20250429,133300,30875980,5910,5910,5910,5910,0
20250429,133200,30875980,5910,5910,5910,5910,0
20250429,133100,30875980,5910,5910,5910,5910,0
20250429,133000,30875980,5910,5910,5910,5910,0
20250429,132900,30875980,5910,5910,5910,5910,0
20250429,132800,30875980,5910,5910,5910,5910,0
20250429,132700,30875980,5910,5910,5910,5910,0
20250429,132600,30875980,5910,5910,5910,5910,0
20250429,132500,30875980,5910,5910,5910,5910,0
20250429,132400,30875980,5910,5910,5910,5910,0
20250429,132300,30875980,5910,5910,5910,5910,0
20250429,132200,30875980,5910,5910,5910,5910,0
20250429,132100,30875980,5910,5910,5910,5910,0
20250429,132000,30875980,5910,5910,5910,5910,0
20250429,131900,30875980,5910,5910,5910,5910,0
20250429,131800,30875980,5910,5910,5910,5910,0
20250429,131700,30875980,5910,5910,5910,5910,0
20250429,131600,30875980,5910,5910,5910,5910,0
20250429,131500,30875980,5910,5910,5910,5910,0
20250429,131400,30875980,5910,5910,5910,5910,0
20250429,131300,30875980,5910,5910,5910,5910,0
20250429,131200,30875980,5910,5910,5910,5910,0
20250429,131100,30875980,5910,5910,5910,5910,0
20250429,131000,30875980,5910,5890,5910,5890,1384
20250429,130900,22703480,5880,5880,5880,5880,0
20250429,130800,22703480,5880,5880,5880,5880,0
20250429,130700,22703480,5880,5880,5880,5880,0
20250429,130600,22703480,5880,5880,5880,5880,0
20250429,130500,22703480,5880,5880,5880,5880,18
20250429,130400,22597640,5880,5880,5880,5880,0
20250429,130300,22597640,5880,5880,5880,5880,0
20250429,130200,22597640,5880,5880,5880,5880,0
20250429,130100,22597640,5880,5880,5880,5880,1
20250429,130000,22591760,5880,5880,5880,5880,0
20250429,125900,22591760,5880,5880,5880,5880,0
20250429,125800,22591760,5880,5880,5880,5880,0
20250429,125700,22591760,5880,5880,5880,5880,0
20250429,125600,22591760,5880,5880,5880,5880,0
20250429,125500,22591760,5880,5880,5880,5880,0
20250429,125400,22591760,5880,5880,5880,5880,0
20250429,125300,22591760,5880,5880,5880,5880,0
20250429,125200,22591760,5880,5880,5880,5880,0
20250429,125100,22591760,5880,5880,5880,5880,934
20250429,125000,17099840,5880,5880,5880,5880,66
20250429,124900,16711760,5870,5870,5870,5870,0
20250429,124800,16711760,5870,5870,5870,5870,0
20250429,124700,16711760,5870,5870,5870,5870,0
20250429,124600,16711760,5870,5870,5870,5870,0
20250429,124500,16711760,5870,5870,5870,5870,0
20250429,124400,16711760,5870,5870,5870,5870,0
20250429,124300,16711760,5870,5870,5870,5870,0
20250429,124200,16711760,5870,5870,5870,5870,0
20250429,124100,16711760,5870,5870,5870,5870,0
20250429,124000,16711760,5870,5870,5870,5870,0
20250429,123900,16711760,5870,5870,5870,5870,0
20250429,123800,16711760,5870,5870,5870,5870,0
20250429,123700,16711760,5870,5870,5870,5870,0
20250429,123600,16711760,5870,5870,5870,5870,0
20250429,123500,16711760,5870,5870,5870,5870,0
20250429,123400,16711760,5870,5870,5870,5870,0
20250429,123300,16711760,5870,5870,5870,5870,0
20250429,123200,16711760,5870,5870,5870,5870,0
20250429,123100,16711760,5870,5870,5870,5870,466
20250429,123000,13976340,5870,5870,5870,5870,500
20250429,122900,11041340,5880,5880,5880,5880,34
20250429,122800,10841420,5880,5880,5880,5880,0
20250429,122700,10841420,5880,5880,5880,5880,0
20250429,122600,10841420,5880,5880,5880,5880,2
20250429,122500,10829660,5880,5880,5880,5880,0
20250429,122400,10829660,5880,5880,5880,5880,4
20250429,122300,10806140,5890,5890,5890,5890,0
20250429,122200,10806140,5890,5890,5890,5890,0
20250429,122100,10806140,5890,5890,5890,5890,0
20250429,122000,10806140,5890,5890,5890,5890,0
20250429,121900,10806140,5890,5890,5890,5890,0
20250429,121800,10806140,5890,5890,5890,5890,0
20250429,121700,10806140,5890,5890,5890,5890,0
20250429,121600,10806140,5890,5890,5890,5890,0
20250429,121500,10806140,5890,5890,5890,5890,0
20250429,121400,10806140,5890,5890,5890,5890,0
20250429,121300,10806140,5890,5890,5890,5890,0
20250429,121200,10806140,5890,5890,5890,5890,0
20250429,121100,10806140,5890,5890,5890,5890,0
20250429,121000,10806140,5890,5890,5890,5890,0
20250429,120900,10806140,5890,5890,5890,5890,0
20250429,120800,10806140,5890,5890,5890,5890,0
20250429,120700,10806140,5890,5890,5890,5890,0
20250429,120600,10806140,5890,5890,5890,5890,6
20250429,120500,10770800,5870,5870,5870,5870,0
20250429,120400,10770800,5870,5870,5870,5870,0
20250429,120300,10770800,5870,5870,5870,5870,0
20250429,120200,10770800,5870,5870,5870,5870,0
20250429,120100,10770800,5870,5870,5870,5870,0
20250429,120000,10770800,5870,5870,5870,5870,0
20250429,115900,10770800,5870,5870,5870,5870,1
20250429,115800,10764930,5880,5870,5880,5870,210
20250429,115700,9530960,5870,5870,5870,5870,1
20250429,115600,9525090,5860,5860,5860,5860,0
20250429,115500,9525090,5860,5860,5860,5860,0
20250429,115400,9525090,5860,5860,5860,5860,0
20250429,115300,9525090,5860,5860,5860,5860,0
20250429,115200,9525090,5860,5860,5860,5860,78
20250429,115100,9068010,5860,5860,5860,5860,0
20250429,115000,9068010,5860,5860,5860,5860,0
20250429,114900,9068010,5860,5860,5860,5860,0
20250429,114800,9068010,5860,5860,5860,5860,0
20250429,114700,9068010,5860,5860,5860,5860,0
20250429,114600,9068010,5860,5860,5860,5860,1
20250429,114500,9062150,5860,5860,5860,5860,5
20250429,114400,9032850,5860,5860,5860,5860,0
20250429,114300,9032850,5860,5860,5860,5860,0
20250429,114200,9032850,5860,5860,5860,5860,0
20250429,114100,9032850,5860,5860,5860,5860,0
20250429,114000,9032850,5860,5860,5860,5860,0
20250429,113900,9032850,5860,5860,5860,5860,0
20250429,113800,9032850,5860,5860,5860,5860,1
20250429,113700,9026990,5850,5850,5850,5850,0
20250429,113600,9026990,5850,5850,5850,5850,0
20250429,113500,9026990,5850,5850,5850,5850,0
20250429,113400,9026990,5850,5850,5850,5850,0
20250429,113300,9026990,5850,5850,5850,5850,0
20250429,113200,9026990,5850,5850,5850,5850,0
20250429,113100,9026990,5850,5850,5850,5850,0
20250429,113000,9026990,5850,5850,5850,5850,0
20250429,112900,9026990,5850,5850,5850,5850,0
20250429,112800,9026990,5850,5850,5850,5850,0
20250429,112700,9026990,5850,5810,5850,5810,418
20250429,112600,6590420,5840,5840,5840,5840,0
20250429,112500,6590420,5840,5840,5840,5840,0
20250429,112400,6590420,5840,5840,5840,5840,1
20250429,112300,6584580,5840,5840,5840,5840,0
20250429,112200,6584580,5840,5840,5840,5840,21
20250429,112100,6461940,5840,5840,5840,5840,0
20250429,112000,6461940,5840,5840,5840,5840,0
20250429,111900,6461940,5840,5840,5840,5840,0
20250429,111800,6461940,5840,5840,5840,5840,0
20250429,111700,6461940,5840,5840,5840,5840,0
20250429,111600,6461940,5840,5840,5840,5840,4
20250429,111500,6438580,5840,5840,5840,5840,0
20250429,111400,6438580,5840,5840,5840,5840,3
20250429,111300,6421060,5840,5840,5840,5840,0
20250429,111200,6421060,5840,5840,5840,5840,0
20250429,111100,6421060,5840,5840,5840,5840,0
20250429,111000,6421060,5840,5840,5840,5840,0
20250429,110900,6421060,5840,5840,5840,5840,0
20250429,110800,6421060,5840,5840,5840,5840,0
20250429,110700,6421060,5840,5840,5840,5840,0
20250429,110600,6421060,5840,5840,5840,5840,0
20250429,110500,6421060,5840,5840,5840,5840,0
20250429,110400,6421060,5840,5840,5840,5840,0
20250429,110300,6421060,5840,5840,5840,5840,0
20250429,110200,6421060,5840,5840,5840,5840,0
20250429,110100,6421060,5840,5840,5840,5840,0
20250429,110000,6421060,5840,5840,5840,5840,0
20250429,105900,6421060,5840,5840,5840,5840,0
20250429,105800,6421060,5840,5840,5840,5840,0
20250429,105700,6421060,5840,5840,5840,5840,0
20250429,105600,6421060,5840,5840,5840,5840,0
20250429,105500,6421060,5840,5840,5840,5840,0
20250429,105400,6421060,5840,5840,5840,5840,0
20250429,105300,6421060,5840,5840,5840,5840,0
20250429,105200,6421060,5840,5840,5840,5840,0
20250429,105100,6421060,5840,5840,5840,5840,0
20250429,105000,6421060,5840,5840,5840,5840,0
20250429,104900,6421060,5840,5840,5840,5840,0
20250429,104800,6421060,5840,5830,5840,5830,9
20250429,104700,6368580,5830,5830,5830,5830,0
20250429,104600,6368580,5830,5830,5830,5830,72
20250429,104500,5948820,5830,5830,5830,5830,35
20250429,104400,5744770,5820,5820,5820,5820,0
20250429,104300,5744770,5820,5820,5820,5820,0
20250429,104200,5744770,5820,5820,5820,5820,0
20250429,104100,5744770,5820,5820,5820,5820,5
20250429,104000,5715670,5820,5820,5820,5820,0
20250429,103900,5715670,5820,5820,5820,5820,0
20250429,103800,5715670,5820,5810,5820,5810,434
20250429,103700,3192480,5820,5820,5820,5820,0
20250429,103600,3192480,5820,5820,5820,5820,0
20250429,103500,3192480,5820,5810,5820,5810,207
20250429,103400,1989730,5830,5830,5830,5830,0
20250429,103300,1989730,5830,5830,5830,5830,0
20250429,103200,1989730,5830,5830,5830,5830,0
20250429,103100,1989730,5830,5830,5830,5830,0
20250429,103000,1989730,5830,5830,5830,5830,1
20250429,102900,1983900,5840,5840,5840,5840,0
20250429,102800,1983900,5840,5840,5840,5840,0
20250429,102700,1983900,5840,5840,5840,5840,1
20250429,102600,1978060,5840,5840,5840,5840,0
20250429,102500,1978060,5840,5840,5840,5840,0
20250429,102400,1978060,5840,5810,5840,5810,15
20250429,102300,1890870,5840,5840,5840,5840,0
20250429,102200,1890870,5840,5840,5840,5840,0
20250429,102100,1890870,5840,5840,5840,5840,0
20250429,102000,1890870,5840,5840,5840,5840,0
20250429,101900,1890870,5840,5840,5840,5840,3
20250429,101800,1873350,5840,5840,5840,5840,0
20250429,101700,1873350,5840,5840,5840,5840,0
20250429,101600,1873350,5840,5840,5840,5840,0
20250429,101500,1873350,5840,5840,5840,5840,0
20250429,101400,1873350,5840,5840,5840,5840,0
20250429,101300,1873350,5840,5840,5840,5840,0
20250429,101200,1873350,5840,5840,5840,5840,0
20250429,101100,1873350,5840,5840,5840,5840,0
20250429,101000,1873350,5840,5840,5840,5840,0
20250429,100900,1873350,5840,5840,5840,5840,5
20250429,100800,1844150,5840,5840,5840,5840,4
20250429,100700,1820790,5850,5850,5850,5850,0
20250429,100600,1820790,5850,5850,5850,5850,2
20250429,100500,1809090,5850,5850,5850,5850,0
20250429,100400,1809090,5850,5850,5850,5850,0
20250429,100300,1809090,5850,5850,5850,5850,0
20250429,100200,1809090,5850,5850,5850,5850,0
20250429,100100,1809090,5850,5850,5850,5850,0
20250429,100000,1809090,5850,5850,5850,5850,0
20250429,095900,1809090,5850,5850,5850,5850,0
20250429,095800,1809090,5850,5850,5850,5850,0
20250429,095700,1809090,5850,5850,5850,5850,0
20250429,095600,1809090,5850,5850,5850,5850,0
20250429,095500,1809090,5850,5850,5850,5850,5
20250429,095400,1779840,5810,5810,5810,5810,0
20250429,095300,1779840,5810,5810,5810,5810,0
20250429,095200,1779840,5810,5810,5810,5810,0
20250429,095100,1779840,5810,5810,5810,5810,0
20250429,095000,1779840,5810,5810,5810,5810,0
20250429,094900,1779840,5810,5810,5810,5810,0
20250429,094800,1779840,5810,5810,5810,5810,20
20250429,094700,1663640,5850,5850,5850,5850,0
20250429,094600,1663640,5850,5850,5850,5850,0
20250429,094500,1663640,5850,5850,5850,5850,1
20250429,094400,1657790,5850,5850,5850,5850,1
20250429,094300,1651940,5850,5850,5850,5850,1
20250429,094200,1646090,5850,5850,5850,5850,0
20250429,094100,1646090,5850,5850,5850,5850,0
20250429,094000,1646090,5850,5850,5850,5850,1
20250429,093900,1640240,5830,5830,5830,5830,0
20250429,093800,1640240,5830,5830,5830,5830,0
20250429,093700,1640240,5830,5830,5830,5830,0
20250429,093600,1640240,5830,5830,5830,5830,0
20250429,093500,1640240,5830,5830,5830,5830,0
20250429,093400,1640240,5830,5830,5830,5830,0
20250429,093300,1640240,5830,5830,5830,5830,0
20250429,093200,1640240,5830,5830,5830,5830,30
20250429,093100,1465340,5850,5850,5850,5850,0
20250429,093000,1465340,5850,5850,5850,5850,0
20250429,092900,1465340,5850,5850,5850,5850,0
20250429,092800,1465340,5850,5810,5850,5810,122
20250429,092700,755840,5800,5800,5800,5800,0
20250429,092600,755840,5800,5800,5800,5800,0
20250429,092500,755840,5800,5800,5800,5800,0
20250429,092400,755840,5800,5800,5800,5800,0
20250429,092300,755840,5800,5800,5800,5800,0
20250429,092200,755840,5800,5800,5800,5800,50
20250429,092100,465840,5800,5800,5800,5800,0
20250429,092000,465840,5800,5830,5830,5800,50
20250429,091900,175560,5850,5850,5850,5850,1
20250429,091800,169710,5850,5850,5850,5850,0
20250429,091700,169710,5850,5850,5850,5850,0
20250429,091600,169710,5850,5850,5850,5850,0
20250429,091500,169710,5850,5850,5850,5850,1
20250429,091400,163860,5850,5850,5850,5850,0
20250429,091300,163860,5850,5850,5850,5850,0
20250429,091200,163860,5850,5850,5850,5850,0
20250429,091100,163860,5850,5850,5850,5850,26
20250429,091000,11760,5880,5880,5880,5880,0
20250429,090900,11760,5880,5880,5880,5880,0
20250429,090800,11760,5880,5880,5880,5880,0
20250429,090700,11760,5880,5880,5880,5880,0
20250429,090600,11760,5880,5880,5880,5880,0
20250429,090500,11760,5880,5880,5880,5880,0
20250429,090400,11760,5880,5880,5880,5880,0
20250429,090300,11760,5880,5880,5880,5880,0
20250429,090200,11760,5880,5880,5880,5880,0
20250429,090100,11760,5880,5880,5880,5880,0
20250429,090000,11760,5880,5880,5880,5880,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190900 72414190 5900 5900 5900 5900 4778
3 20250429 190800 72414190 5900 5900 5900 5900 0
4 20250429 190700 72414190 5900 5900 5900 5900 0
5 20250429 190600 72414190 5900 5900 5900 5900 0
6 20250429 190500 72414190 5900 5900 5900 5900 0
7 20250429 190400 72414190 5900 5900 5900 5900 0
8 20250429 190300 72414190 5900 5900 5900 5900 0
9 20250429 190200 72414190 5900 5900 5900 5900 0
10 20250429 190100 72414190 5900 5900 5900 5900 0
11 20250429 190000 72414190 5900 5900 5900 5900 0
12 20250429 185900 72414190 5900 5900 5900 5900 0
13 20250429 185800 72414190 5900 5900 5900 5900 0
14 20250429 185700 72414190 5900 5900 5900 5900 0
15 20250429 185600 72414190 5900 5900 5900 5900 0
16 20250429 185500 72414190 5900 5900 5900 5900 0
17 20250429 185400 72414190 5900 5900 5900 5900 0
18 20250429 185300 72414190 5900 5900 5900 5900 0
19 20250429 185200 72414190 5900 5900 5900 5900 0
20 20250429 185100 72414190 5900 5900 5900 5900 0
21 20250429 185000 72414190 5900 5900 5900 5900 0
22 20250429 184900 72414190 5900 5900 5900 5900 0
23 20250429 184800 72414190 5900 5900 5900 5900 0
24 20250429 184700 72414190 5900 5900 5900 5900 0
25 20250429 184600 72414190 5900 5900 5900 5900 0
26 20250429 184500 72414190 5900 5900 5900 5900 0
27 20250429 184400 72414190 5900 5900 5900 5900 0
28 20250429 184300 72414190 5900 5900 5900 5900 0
29 20250429 184200 72414190 5900 5900 5900 5900 0
30 20250429 184100 72414190 5900 5900 5900 5900 0
31 20250429 184000 72414190 5900 5900 5900 5900 0
32 20250429 183900 72414190 5900 5900 5900 5900 4778
33 20250429 183800 72414190 5900 5900 5900 5900 0
34 20250429 183700 72414190 5900 5900 5900 5900 0
35 20250429 183600 72414190 5900 5900 5900 5900 0
36 20250429 183500 72414190 5900 5900 5900 5900 0
37 20250429 183400 72414190 5900 5900 5900 5900 0
38 20250429 183300 72414190 5900 5900 5900 5900 0
39 20250429 183200 72414190 5900 5900 5900 5900 0
40 20250429 183100 72414190 5900 5900 5900 5900 0
41 20250429 183000 72414190 5900 5900 5900 5900 0
42 20250429 182900 72414190 5900 5900 5900 5900 0
43 20250429 182800 72414190 5900 5900 5900 5900 0
44 20250429 182700 72414190 5900 5900 5900 5900 0
45 20250429 182600 72414190 5900 5900 5900 5900 0
46 20250429 182500 72414190 5900 5900 5900 5900 0
47 20250429 182400 72414190 5900 5900 5900 5900 0
48 20250429 182300 72414190 5900 5900 5900 5900 0
49 20250429 182200 72414190 5900 5900 5900 5900 0
50 20250429 182100 72414190 5900 5900 5900 5900 0
51 20250429 182000 72414190 5900 5900 5900 5900 0
52 20250429 181900 72414190 5900 5900 5900 5900 0
53 20250429 181800 72414190 5900 5900 5900 5900 0
54 20250429 181700 72414190 5900 5900 5900 5900 0
55 20250429 181600 72414190 5900 5900 5900 5900 0
56 20250429 181500 72414190 5900 5900 5900 5900 0
57 20250429 181400 72414190 5900 5900 5900 5900 0
58 20250429 181300 72414190 5900 5900 5900 5900 0
59 20250429 181200 72414190 5900 5900 5900 5900 0
60 20250429 181100 72414190 5900 5900 5900 5900 0
61 20250429 181000 72414190 5900 5900 5900 5900 0
62 20250429 180900 72414190 5900 5900 5900 5900 4778
63 20250429 180800 72414190 5900 5900 5900 5900 0
64 20250429 180700 72414190 5900 5900 5900 5900 0
65 20250429 180600 72414190 5900 5900 5900 5900 0
66 20250429 180500 72414190 5900 5900 5900 5900 0
67 20250429 180400 72414190 5900 5900 5900 5900 0
68 20250429 180300 72414190 5900 5900 5900 5900 0
69 20250429 180200 72414190 5900 5900 5900 5900 0
70 20250429 180100 72414190 5900 5900 5900 5900 0
71 20250429 180000 72414190 5900 5900 5900 5900 0
72 20250429 175900 72414190 5900 5900 5900 5900 0
73 20250429 175800 72414190 5900 5900 5900 5900 0
74 20250429 175700 72414190 5900 5900 5900 5900 0
75 20250429 175600 72414190 5900 5900 5900 5900 0
76 20250429 175500 72414190 5900 5900 5900 5900 0
77 20250429 175400 72414190 5900 5900 5900 5900 0
78 20250429 175300 72414190 5900 5900 5900 5900 0
79 20250429 175200 72414190 5900 5900 5900 5900 0
80 20250429 175100 72414190 5900 5900 5900 5900 0
81 20250429 175000 72414190 5900 5900 5900 5900 0
82 20250429 174900 72414190 5900 5900 5900 5900 0
83 20250429 174800 72414190 5900 5900 5900 5900 0
84 20250429 174700 72414190 5900 5900 5900 5900 0
85 20250429 174600 72414190 5900 5900 5900 5900 0
86 20250429 174500 72414190 5900 5900 5900 5900 0
87 20250429 174400 72414190 5900 5900 5900 5900 0
88 20250429 174300 72414190 5900 5900 5900 5900 0
89 20250429 174200 72414190 5900 5900 5900 5900 0
90 20250429 174100 72414190 5900 5900 5900 5900 0
91 20250429 174000 72414190 5900 5900 5900 5900 0
92 20250429 173900 72414190 5900 5900 5900 5900 4778
93 20250429 173800 72414190 5900 5900 5900 5900 0
94 20250429 173700 72414190 5900 5900 5900 5900 0
95 20250429 173600 72414190 5900 5900 5900 5900 0
96 20250429 173500 72414190 5900 5900 5900 5900 0
97 20250429 173400 72414190 5900 5900 5900 5900 0
98 20250429 173300 72414190 5900 5900 5900 5900 0
99 20250429 173200 72414190 5900 5900 5900 5900 0
100 20250429 173100 72414190 5900 5900 5900 5900 0
101 20250429 173000 72414190 5900 5900 5900 5900 0
102 20250429 172900 72414190 5900 5900 5900 5900 0
103 20250429 172800 72414190 5900 5900 5900 5900 0
104 20250429 172700 72414190 5900 5900 5900 5900 0
105 20250429 172600 72414190 5900 5900 5900 5900 0
106 20250429 172500 72414190 5900 5900 5900 5900 0
107 20250429 172400 72414190 5900 5900 5900 5900 0
108 20250429 172300 72414190 5900 5900 5900 5900 0
109 20250429 172200 72414190 5900 5900 5900 5900 0
110 20250429 172100 72414190 5900 5900 5900 5900 0
111 20250429 172000 72414190 5900 5900 5900 5900 0
112 20250429 171900 72414190 5900 5900 5900 5900 0
113 20250429 171800 72414190 5900 5900 5900 5900 0
114 20250429 171700 72414190 5900 5900 5900 5900 0
115 20250429 171600 72414190 5900 5900 5900 5900 0
116 20250429 171500 72414190 5900 5900 5900 5900 0
117 20250429 171400 72414190 5900 5900 5900 5900 0
118 20250429 171300 72414190 5900 5900 5900 5900 0
119 20250429 171200 72414190 5900 5900 5900 5900 0
120 20250429 171100 72414190 5900 5900 5900 5900 0
121 20250429 171000 72414190 5900 5900 5900 5900 0
122 20250429 170900 72414190 5900 5900 5900 5900 4778
123 20250429 170800 72414190 5900 5900 5900 5900 0
124 20250429 170700 72414190 5900 5900 5900 5900 0
125 20250429 170600 72414190 5900 5900 5900 5900 0
126 20250429 170500 72414190 5900 5900 5900 5900 0
127 20250429 170400 72414190 5900 5900 5900 5900 0
128 20250429 170300 72414190 5900 5900 5900 5900 0
129 20250429 170200 72414190 5900 5900 5900 5900 0
130 20250429 170100 72414190 5900 5900 5900 5900 0
131 20250429 170000 72414190 5900 5900 5900 5900 0
132 20250429 165900 72414190 5900 5900 5900 5900 0
133 20250429 165800 72414190 5900 5900 5900 5900 0
134 20250429 165700 72414190 5900 5900 5900 5900 0
135 20250429 165600 72414190 5900 5900 5900 5900 0
136 20250429 165500 72414190 5900 5900 5900 5900 0
137 20250429 165400 72414190 5900 5900 5900 5900 0
138 20250429 165300 72414190 5900 5900 5900 5900 0
139 20250429 165200 72414190 5900 5900 5900 5900 0
140 20250429 165100 72414190 5900 5900 5900 5900 0
141 20250429 165000 72414190 5900 5900 5900 5900 0
142 20250429 164900 72414190 5900 5900 5900 5900 0
143 20250429 164800 72414190 5900 5900 5900 5900 0
144 20250429 164700 72414190 5900 5900 5900 5900 0
145 20250429 164600 72414190 5900 5900 5900 5900 0
146 20250429 164500 72414190 5900 5900 5900 5900 0
147 20250429 164400 72414190 5900 5900 5900 5900 0
148 20250429 164300 72414190 5900 5900 5900 5900 0
149 20250429 164200 72414190 5900 5900 5900 5900 0
150 20250429 164100 72414190 5900 5900 5900 5900 0
151 20250429 164000 72414190 5900 5900 5900 5900 0
152 20250429 163900 72414190 5900 5900 5900 5900 4778
153 20250429 163800 72414190 5900 5900 5900 5900 0
154 20250429 163700 72414190 5900 5900 5900 5900 0
155 20250429 163600 72414190 5900 5900 5900 5900 0
156 20250429 163500 72414190 5900 5900 5900 5900 0
157 20250429 163400 72414190 5900 5900 5900 5900 0
158 20250429 163300 72414190 5900 5900 5900 5900 0
159 20250429 163200 72414190 5900 5900 5900 5900 0
160 20250429 163100 72414190 5900 5900 5900 5900 0
161 20250429 163000 72414190 5900 5900 5900 5900 0
162 20250429 162900 72414190 5900 5900 5900 5900 0
163 20250429 162800 72414190 5900 5900 5900 5900 0
164 20250429 162700 72414190 5900 5900 5900 5900 0
165 20250429 162600 72414190 5900 5900 5900 5900 0
166 20250429 162500 72414190 5900 5900 5900 5900 0
167 20250429 162400 72414190 5900 5900 5900 5900 0
168 20250429 162300 72414190 5900 5900 5900 5900 0
169 20250429 162200 72414190 5900 5900 5900 5900 0
170 20250429 162100 72414190 5900 5900 5900 5900 0
171 20250429 162000 72414190 5900 5900 5900 5900 0
172 20250429 161900 72414190 5900 5900 5900 5900 0
173 20250429 161800 72414190 5900 5900 5900 5900 0
174 20250429 161700 72414190 5900 5900 5900 5900 0
175 20250429 161600 72414190 5900 5900 5900 5900 0
176 20250429 161500 72414190 5900 5900 5900 5900 0
177 20250429 161400 72414190 5900 5900 5900 5900 0
178 20250429 161300 72414190 5900 5900 5900 5900 0
179 20250429 161200 72414190 5900 5900 5900 5900 0
180 20250429 161100 72414190 5900 5900 5900 5900 0
181 20250429 161000 72414190 5900 5900 5900 5900 0
182 20250429 160900 72414190 5900 5900 5900 5900 4778
183 20250429 160800 72414190 5900 5900 5900 5900 0
184 20250429 160700 72414190 5900 5900 5900 5900 0
185 20250429 160600 72414190 5900 5900 5900 5900 0
186 20250429 160500 72414190 5900 5900 5900 5900 0
187 20250429 160400 72414190 5900 5900 5900 5900 0
188 20250429 160300 72414190 5900 5900 5900 5900 0
189 20250429 160200 72414190 5900 5900 5900 5900 0
190 20250429 160100 72414190 5900 5900 5900 5900 0
191 20250429 160000 72414190 5900 5900 5900 5900 0
192 20250429 155900 72414190 5900 5900 5900 5900 0
193 20250429 155800 72414190 5900 5900 5900 5900 0
194 20250429 155700 72414190 5900 5900 5900 5900 0
195 20250429 155600 72414190 5900 5900 5900 5900 0
196 20250429 155500 72414190 5900 5900 5900 5900 0
197 20250429 155400 72414190 5900 5900 5900 5900 0
198 20250429 155300 72414190 5900 5900 5900 5900 0
199 20250429 155200 72414190 5900 5900 5900 5900 0
200 20250429 155100 72414190 5900 5900 5900 5900 0
201 20250429 155000 72414190 5900 5900 5900 5900 0
202 20250429 154900 72414190 5900 5900 5900 5900 0
203 20250429 154800 72414190 5900 5900 5900 5900 0
204 20250429 154700 72414190 5900 5900 5900 5900 0
205 20250429 154600 72414190 5900 5900 5900 5900 0
206 20250429 154500 72414190 5900 5900 5900 5900 0
207 20250429 154400 72414190 5900 5900 5900 5900 0
208 20250429 154300 72414190 5900 5900 5900 5900 0
209 20250429 154200 72414190 5900 5900 5900 5900 0
210 20250429 154100 72414190 5900 5900 5900 5900 0
211 20250429 154000 72414190 5900 5900 5900 5900 0
212 20250429 153900 72414190 5900 5900 5900 5900 4778
213 20250429 153800 72414190 5900 5900 5900 5900 0
214 20250429 153700 72414190 5900 5900 5900 5900 0
215 20250429 153600 72414190 5900 5900 5900 5900 0
216 20250429 153500 72414190 5900 5900 5900 5900 0
217 20250429 153400 72414190 5900 5900 5900 5900 0
218 20250429 153300 72414190 5900 5900 5900 5900 0
219 20250429 153200 72414190 5900 5900 5900 5900 0
220 20250429 153100 72414190 5900 5900 5900 5900 0
221 20250429 153000 72414190 5900 5900 5900 5900 4778
222 20250429 152900 44223990 5900 5900 5900 5900 0
223 20250429 152800 44223990 5900 5900 5900 5900 0
224 20250429 152700 44223990 5900 5900 5900 5900 0
225 20250429 152600 44223990 5900 5900 5900 5900 0
226 20250429 152500 44223990 5900 5900 5900 5900 0
227 20250429 152400 44223990 5900 5900 5900 5900 0
228 20250429 152300 44223990 5900 5900 5900 5900 0
229 20250429 152200 44223990 5900 5900 5900 5900 0
230 20250429 152100 44223990 5900 5900 5900 5900 0
231 20250429 152000 44223990 5900 5900 5900 5900 0
232 20250429 151900 44223990 5900 5900 5900 5900 111
233 20250429 151800 43569090 5910 5910 5910 5910 0
234 20250429 151700 43569090 5910 5910 5910 5910 0
235 20250429 151600 43569090 5910 5910 5910 5910 10
236 20250429 151500 43509990 5900 5900 5900 5900 0
237 20250429 151400 43509990 5900 5900 5900 5900 0
238 20250429 151300 43509990 5900 5900 5900 5900 0
239 20250429 151200 43509990 5900 5900 5900 5900 0
240 20250429 151100 43509990 5900 5900 5900 5900 0
241 20250429 151000 43509990 5900 5900 5900 5900 0
242 20250429 150900 43509990 5900 5900 5900 5900 124
243 20250429 150800 42778390 5900 5900 5900 5900 0
244 20250429 150700 42778390 5900 5900 5900 5900 0
245 20250429 150600 42778390 5900 5900 5900 5900 0
246 20250429 150500 42778390 5900 5900 5900 5900 0
247 20250429 150400 42778390 5900 5900 5900 5900 0
248 20250429 150300 42778390 5900 5900 5900 5900 0
249 20250429 150200 42778390 5900 5900 5900 5900 1
250 20250429 150100 42772490 5910 5910 5910 5910 0
251 20250429 150000 42772490 5910 5910 5910 5910 6
252 20250429 145900 42737030 5910 5910 5910 5910 280
253 20250429 145800 41082230 5910 5910 5910 5910 1
254 20250429 145700 41076320 5910 5910 5910 5910 0
255 20250429 145600 41076320 5910 5900 5910 5900 242
256 20250429 145500 39648130 5900 5900 5900 5900 1
257 20250429 145400 39642230 5900 5900 5900 5900 0
258 20250429 145300 39642230 5900 5900 5900 5900 0
259 20250429 145200 39642230 5900 5900 5900 5900 0
260 20250429 145100 39642230 5900 5900 5900 5900 0
261 20250429 145000 39642230 5900 5900 5900 5900 0
262 20250429 144900 39642230 5900 5900 5900 5900 0
263 20250429 144800 39642230 5900 5900 5900 5900 0
264 20250429 144700 39642230 5900 5900 5900 5900 0
265 20250429 144600 39642230 5900 5900 5900 5900 0
266 20250429 144500 39642230 5900 5900 5900 5900 0
267 20250429 144400 39642230 5900 5900 5900 5900 0
268 20250429 144300 39642230 5900 5900 5900 5900 0
269 20250429 144200 39642230 5900 5900 5900 5900 0
270 20250429 144100 39642230 5900 5900 5900 5900 0
271 20250429 144000 39642230 5900 5900 5900 5900 0
272 20250429 143900 39642230 5900 5900 5900 5900 0
273 20250429 143800 39642230 5900 5900 5900 5900 0
274 20250429 143700 39642230 5900 5900 5900 5900 0
275 20250429 143600 39642230 5900 5900 5900 5900 0
276 20250429 143500 39642230 5900 5900 5900 5900 0
277 20250429 143400 39642230 5900 5900 5900 5900 6
278 20250429 143300 39606830 5910 5910 5910 5910 0
279 20250429 143200 39606830 5910 5910 5910 5910 1
280 20250429 143100 39600920 5900 5900 5900 5900 0
281 20250429 143000 39600920 5900 5900 5900 5900 0
282 20250429 142900 39600920 5900 5890 5900 5890 272
283 20250429 142800 37996150 5880 5880 5880 5880 0
284 20250429 142700 37996150 5880 5880 5880 5880 0
285 20250429 142600 37996150 5880 5880 5880 5880 152
286 20250429 142500 37102390 5880 5880 5880 5880 0
287 20250429 142400 37102390 5880 5880 5880 5880 0
288 20250429 142300 37102390 5880 5880 5880 5880 0
289 20250429 142200 37102390 5880 5880 5880 5880 0
290 20250429 142100 37102390 5880 5880 5880 5880 0
291 20250429 142000 37102390 5880 5880 5880 5880 7
292 20250429 141900 37061230 5890 5890 5890 5890 0
293 20250429 141800 37061230 5890 5890 5890 5890 0
294 20250429 141700 37061230 5890 5890 5890 5890 0
295 20250429 141600 37061230 5890 5890 5890 5890 0
296 20250429 141500 37061230 5890 5890 5890 5890 0
297 20250429 141400 37061230 5890 5890 5890 5890 0
298 20250429 141300 37061230 5890 5890 5890 5890 0
299 20250429 141200 37061230 5890 5890 5890 5890 0
300 20250429 141100 37061230 5890 5890 5890 5890 0
301 20250429 141000 37061230 5890 5890 5890 5890 0
302 20250429 140900 37061230 5890 5890 5890 5890 0
303 20250429 140800 37061230 5890 5890 5890 5890 0
304 20250429 140700 37061230 5890 5890 5890 5890 0
305 20250429 140600 37061230 5890 5880 5890 5880 234
306 20250429 140500 35684880 5880 5880 5880 5880 0
307 20250429 140400 35684880 5880 5880 5880 5880 5
308 20250429 140300 35655480 5880 5880 5880 5880 0
309 20250429 140200 35655480 5880 5880 5880 5880 2
310 20250429 140100 35643720 5880 5880 5880 5880 0
311 20250429 140000 35643720 5880 5880 5880 5880 0
312 20250429 135900 35643720 5880 5880 5880 5880 0
313 20250429 135800 35643720 5880 5870 5880 5870 701
314 20250429 135700 31528840 5890 5890 5890 5890 0
315 20250429 135600 31528840 5890 5890 5890 5890 0
316 20250429 135500 31528840 5890 5890 5890 5890 0
317 20250429 135400 31528840 5890 5890 5890 5890 0
318 20250429 135300 31528840 5890 5890 5890 5890 0
319 20250429 135200 31528840 5890 5890 5890 5890 0
320 20250429 135100 31528840 5890 5890 5890 5890 0
321 20250429 135000 31528840 5890 5890 5890 5890 0
322 20250429 134900 31528840 5890 5890 5890 5890 0
323 20250429 134800 31528840 5890 5890 5890 5890 1
324 20250429 134700 31522950 5880 5880 5880 5880 100
325 20250429 134600 30934950 5890 5890 5890 5890 1
326 20250429 134500 30929060 5880 5880 5880 5880 0
327 20250429 134400 30929060 5880 5880 5880 5880 0
328 20250429 134300 30929060 5880 5880 5880 5880 0
329 20250429 134200 30929060 5880 5880 5880 5880 0
330 20250429 134100 30929060 5880 5880 5880 5880 1
331 20250429 134000 30923180 5900 5900 5900 5900 0
332 20250429 133900 30923180 5900 5900 5900 5900 0
333 20250429 133800 30923180 5900 5900 5900 5900 8
334 20250429 133700 30875980 5910 5910 5910 5910 0
335 20250429 133600 30875980 5910 5910 5910 5910 0
336 20250429 133500 30875980 5910 5910 5910 5910 0
337 20250429 133400 30875980 5910 5910 5910 5910 0
338 20250429 133300 30875980 5910 5910 5910 5910 0
339 20250429 133200 30875980 5910 5910 5910 5910 0
340 20250429 133100 30875980 5910 5910 5910 5910 0
341 20250429 133000 30875980 5910 5910 5910 5910 0
342 20250429 132900 30875980 5910 5910 5910 5910 0
343 20250429 132800 30875980 5910 5910 5910 5910 0
344 20250429 132700 30875980 5910 5910 5910 5910 0
345 20250429 132600 30875980 5910 5910 5910 5910 0
346 20250429 132500 30875980 5910 5910 5910 5910 0
347 20250429 132400 30875980 5910 5910 5910 5910 0
348 20250429 132300 30875980 5910 5910 5910 5910 0
349 20250429 132200 30875980 5910 5910 5910 5910 0
350 20250429 132100 30875980 5910 5910 5910 5910 0
351 20250429 132000 30875980 5910 5910 5910 5910 0
352 20250429 131900 30875980 5910 5910 5910 5910 0
353 20250429 131800 30875980 5910 5910 5910 5910 0
354 20250429 131700 30875980 5910 5910 5910 5910 0
355 20250429 131600 30875980 5910 5910 5910 5910 0
356 20250429 131500 30875980 5910 5910 5910 5910 0
357 20250429 131400 30875980 5910 5910 5910 5910 0
358 20250429 131300 30875980 5910 5910 5910 5910 0
359 20250429 131200 30875980 5910 5910 5910 5910 0
360 20250429 131100 30875980 5910 5910 5910 5910 0
361 20250429 131000 30875980 5910 5890 5910 5890 1384
362 20250429 130900 22703480 5880 5880 5880 5880 0
363 20250429 130800 22703480 5880 5880 5880 5880 0
364 20250429 130700 22703480 5880 5880 5880 5880 0
365 20250429 130600 22703480 5880 5880 5880 5880 0
366 20250429 130500 22703480 5880 5880 5880 5880 18
367 20250429 130400 22597640 5880 5880 5880 5880 0
368 20250429 130300 22597640 5880 5880 5880 5880 0
369 20250429 130200 22597640 5880 5880 5880 5880 0
370 20250429 130100 22597640 5880 5880 5880 5880 1
371 20250429 130000 22591760 5880 5880 5880 5880 0
372 20250429 125900 22591760 5880 5880 5880 5880 0
373 20250429 125800 22591760 5880 5880 5880 5880 0
374 20250429 125700 22591760 5880 5880 5880 5880 0
375 20250429 125600 22591760 5880 5880 5880 5880 0
376 20250429 125500 22591760 5880 5880 5880 5880 0
377 20250429 125400 22591760 5880 5880 5880 5880 0
378 20250429 125300 22591760 5880 5880 5880 5880 0
379 20250429 125200 22591760 5880 5880 5880 5880 0
380 20250429 125100 22591760 5880 5880 5880 5880 934
381 20250429 125000 17099840 5880 5880 5880 5880 66
382 20250429 124900 16711760 5870 5870 5870 5870 0
383 20250429 124800 16711760 5870 5870 5870 5870 0
384 20250429 124700 16711760 5870 5870 5870 5870 0
385 20250429 124600 16711760 5870 5870 5870 5870 0
386 20250429 124500 16711760 5870 5870 5870 5870 0
387 20250429 124400 16711760 5870 5870 5870 5870 0
388 20250429 124300 16711760 5870 5870 5870 5870 0
389 20250429 124200 16711760 5870 5870 5870 5870 0
390 20250429 124100 16711760 5870 5870 5870 5870 0
391 20250429 124000 16711760 5870 5870 5870 5870 0
392 20250429 123900 16711760 5870 5870 5870 5870 0
393 20250429 123800 16711760 5870 5870 5870 5870 0
394 20250429 123700 16711760 5870 5870 5870 5870 0
395 20250429 123600 16711760 5870 5870 5870 5870 0
396 20250429 123500 16711760 5870 5870 5870 5870 0
397 20250429 123400 16711760 5870 5870 5870 5870 0
398 20250429 123300 16711760 5870 5870 5870 5870 0
399 20250429 123200 16711760 5870 5870 5870 5870 0
400 20250429 123100 16711760 5870 5870 5870 5870 466
401 20250429 123000 13976340 5870 5870 5870 5870 500
402 20250429 122900 11041340 5880 5880 5880 5880 34
403 20250429 122800 10841420 5880 5880 5880 5880 0
404 20250429 122700 10841420 5880 5880 5880 5880 0
405 20250429 122600 10841420 5880 5880 5880 5880 2
406 20250429 122500 10829660 5880 5880 5880 5880 0
407 20250429 122400 10829660 5880 5880 5880 5880 4
408 20250429 122300 10806140 5890 5890 5890 5890 0
409 20250429 122200 10806140 5890 5890 5890 5890 0
410 20250429 122100 10806140 5890 5890 5890 5890 0
411 20250429 122000 10806140 5890 5890 5890 5890 0
412 20250429 121900 10806140 5890 5890 5890 5890 0
413 20250429 121800 10806140 5890 5890 5890 5890 0
414 20250429 121700 10806140 5890 5890 5890 5890 0
415 20250429 121600 10806140 5890 5890 5890 5890 0
416 20250429 121500 10806140 5890 5890 5890 5890 0
417 20250429 121400 10806140 5890 5890 5890 5890 0
418 20250429 121300 10806140 5890 5890 5890 5890 0
419 20250429 121200 10806140 5890 5890 5890 5890 0
420 20250429 121100 10806140 5890 5890 5890 5890 0
421 20250429 121000 10806140 5890 5890 5890 5890 0
422 20250429 120900 10806140 5890 5890 5890 5890 0
423 20250429 120800 10806140 5890 5890 5890 5890 0
424 20250429 120700 10806140 5890 5890 5890 5890 0
425 20250429 120600 10806140 5890 5890 5890 5890 6
426 20250429 120500 10770800 5870 5870 5870 5870 0
427 20250429 120400 10770800 5870 5870 5870 5870 0
428 20250429 120300 10770800 5870 5870 5870 5870 0
429 20250429 120200 10770800 5870 5870 5870 5870 0
430 20250429 120100 10770800 5870 5870 5870 5870 0
431 20250429 120000 10770800 5870 5870 5870 5870 0
432 20250429 115900 10770800 5870 5870 5870 5870 1
433 20250429 115800 10764930 5880 5870 5880 5870 210
434 20250429 115700 9530960 5870 5870 5870 5870 1
435 20250429 115600 9525090 5860 5860 5860 5860 0
436 20250429 115500 9525090 5860 5860 5860 5860 0
437 20250429 115400 9525090 5860 5860 5860 5860 0
438 20250429 115300 9525090 5860 5860 5860 5860 0
439 20250429 115200 9525090 5860 5860 5860 5860 78
440 20250429 115100 9068010 5860 5860 5860 5860 0
441 20250429 115000 9068010 5860 5860 5860 5860 0
442 20250429 114900 9068010 5860 5860 5860 5860 0
443 20250429 114800 9068010 5860 5860 5860 5860 0
444 20250429 114700 9068010 5860 5860 5860 5860 0
445 20250429 114600 9068010 5860 5860 5860 5860 1
446 20250429 114500 9062150 5860 5860 5860 5860 5
447 20250429 114400 9032850 5860 5860 5860 5860 0
448 20250429 114300 9032850 5860 5860 5860 5860 0
449 20250429 114200 9032850 5860 5860 5860 5860 0
450 20250429 114100 9032850 5860 5860 5860 5860 0
451 20250429 114000 9032850 5860 5860 5860 5860 0
452 20250429 113900 9032850 5860 5860 5860 5860 0
453 20250429 113800 9032850 5860 5860 5860 5860 1
454 20250429 113700 9026990 5850 5850 5850 5850 0
455 20250429 113600 9026990 5850 5850 5850 5850 0
456 20250429 113500 9026990 5850 5850 5850 5850 0
457 20250429 113400 9026990 5850 5850 5850 5850 0
458 20250429 113300 9026990 5850 5850 5850 5850 0
459 20250429 113200 9026990 5850 5850 5850 5850 0
460 20250429 113100 9026990 5850 5850 5850 5850 0
461 20250429 113000 9026990 5850 5850 5850 5850 0
462 20250429 112900 9026990 5850 5850 5850 5850 0
463 20250429 112800 9026990 5850 5850 5850 5850 0
464 20250429 112700 9026990 5850 5810 5850 5810 418
465 20250429 112600 6590420 5840 5840 5840 5840 0
466 20250429 112500 6590420 5840 5840 5840 5840 0
467 20250429 112400 6590420 5840 5840 5840 5840 1
468 20250429 112300 6584580 5840 5840 5840 5840 0
469 20250429 112200 6584580 5840 5840 5840 5840 21
470 20250429 112100 6461940 5840 5840 5840 5840 0
471 20250429 112000 6461940 5840 5840 5840 5840 0
472 20250429 111900 6461940 5840 5840 5840 5840 0
473 20250429 111800 6461940 5840 5840 5840 5840 0
474 20250429 111700 6461940 5840 5840 5840 5840 0
475 20250429 111600 6461940 5840 5840 5840 5840 4
476 20250429 111500 6438580 5840 5840 5840 5840 0
477 20250429 111400 6438580 5840 5840 5840 5840 3
478 20250429 111300 6421060 5840 5840 5840 5840 0
479 20250429 111200 6421060 5840 5840 5840 5840 0
480 20250429 111100 6421060 5840 5840 5840 5840 0
481 20250429 111000 6421060 5840 5840 5840 5840 0
482 20250429 110900 6421060 5840 5840 5840 5840 0
483 20250429 110800 6421060 5840 5840 5840 5840 0
484 20250429 110700 6421060 5840 5840 5840 5840 0
485 20250429 110600 6421060 5840 5840 5840 5840 0
486 20250429 110500 6421060 5840 5840 5840 5840 0
487 20250429 110400 6421060 5840 5840 5840 5840 0
488 20250429 110300 6421060 5840 5840 5840 5840 0
489 20250429 110200 6421060 5840 5840 5840 5840 0
490 20250429 110100 6421060 5840 5840 5840 5840 0
491 20250429 110000 6421060 5840 5840 5840 5840 0
492 20250429 105900 6421060 5840 5840 5840 5840 0
493 20250429 105800 6421060 5840 5840 5840 5840 0
494 20250429 105700 6421060 5840 5840 5840 5840 0
495 20250429 105600 6421060 5840 5840 5840 5840 0
496 20250429 105500 6421060 5840 5840 5840 5840 0
497 20250429 105400 6421060 5840 5840 5840 5840 0
498 20250429 105300 6421060 5840 5840 5840 5840 0
499 20250429 105200 6421060 5840 5840 5840 5840 0
500 20250429 105100 6421060 5840 5840 5840 5840 0
501 20250429 105000 6421060 5840 5840 5840 5840 0
502 20250429 104900 6421060 5840 5840 5840 5840 0
503 20250429 104800 6421060 5840 5830 5840 5830 9
504 20250429 104700 6368580 5830 5830 5830 5830 0
505 20250429 104600 6368580 5830 5830 5830 5830 72
506 20250429 104500 5948820 5830 5830 5830 5830 35
507 20250429 104400 5744770 5820 5820 5820 5820 0
508 20250429 104300 5744770 5820 5820 5820 5820 0
509 20250429 104200 5744770 5820 5820 5820 5820 0
510 20250429 104100 5744770 5820 5820 5820 5820 5
511 20250429 104000 5715670 5820 5820 5820 5820 0
512 20250429 103900 5715670 5820 5820 5820 5820 0
513 20250429 103800 5715670 5820 5810 5820 5810 434
514 20250429 103700 3192480 5820 5820 5820 5820 0
515 20250429 103600 3192480 5820 5820 5820 5820 0
516 20250429 103500 3192480 5820 5810 5820 5810 207
517 20250429 103400 1989730 5830 5830 5830 5830 0
518 20250429 103300 1989730 5830 5830 5830 5830 0
519 20250429 103200 1989730 5830 5830 5830 5830 0
520 20250429 103100 1989730 5830 5830 5830 5830 0
521 20250429 103000 1989730 5830 5830 5830 5830 1
522 20250429 102900 1983900 5840 5840 5840 5840 0
523 20250429 102800 1983900 5840 5840 5840 5840 0
524 20250429 102700 1983900 5840 5840 5840 5840 1
525 20250429 102600 1978060 5840 5840 5840 5840 0
526 20250429 102500 1978060 5840 5840 5840 5840 0
527 20250429 102400 1978060 5840 5810 5840 5810 15
528 20250429 102300 1890870 5840 5840 5840 5840 0
529 20250429 102200 1890870 5840 5840 5840 5840 0
530 20250429 102100 1890870 5840 5840 5840 5840 0
531 20250429 102000 1890870 5840 5840 5840 5840 0
532 20250429 101900 1890870 5840 5840 5840 5840 3
533 20250429 101800 1873350 5840 5840 5840 5840 0
534 20250429 101700 1873350 5840 5840 5840 5840 0
535 20250429 101600 1873350 5840 5840 5840 5840 0
536 20250429 101500 1873350 5840 5840 5840 5840 0
537 20250429 101400 1873350 5840 5840 5840 5840 0
538 20250429 101300 1873350 5840 5840 5840 5840 0
539 20250429 101200 1873350 5840 5840 5840 5840 0
540 20250429 101100 1873350 5840 5840 5840 5840 0
541 20250429 101000 1873350 5840 5840 5840 5840 0
542 20250429 100900 1873350 5840 5840 5840 5840 5
543 20250429 100800 1844150 5840 5840 5840 5840 4
544 20250429 100700 1820790 5850 5850 5850 5850 0
545 20250429 100600 1820790 5850 5850 5850 5850 2
546 20250429 100500 1809090 5850 5850 5850 5850 0
547 20250429 100400 1809090 5850 5850 5850 5850 0
548 20250429 100300 1809090 5850 5850 5850 5850 0
549 20250429 100200 1809090 5850 5850 5850 5850 0
550 20250429 100100 1809090 5850 5850 5850 5850 0
551 20250429 100000 1809090 5850 5850 5850 5850 0
552 20250429 095900 1809090 5850 5850 5850 5850 0
553 20250429 095800 1809090 5850 5850 5850 5850 0
554 20250429 095700 1809090 5850 5850 5850 5850 0
555 20250429 095600 1809090 5850 5850 5850 5850 0
556 20250429 095500 1809090 5850 5850 5850 5850 5
557 20250429 095400 1779840 5810 5810 5810 5810 0
558 20250429 095300 1779840 5810 5810 5810 5810 0
559 20250429 095200 1779840 5810 5810 5810 5810 0
560 20250429 095100 1779840 5810 5810 5810 5810 0
561 20250429 095000 1779840 5810 5810 5810 5810 0
562 20250429 094900 1779840 5810 5810 5810 5810 0
563 20250429 094800 1779840 5810 5810 5810 5810 20
564 20250429 094700 1663640 5850 5850 5850 5850 0
565 20250429 094600 1663640 5850 5850 5850 5850 0
566 20250429 094500 1663640 5850 5850 5850 5850 1
567 20250429 094400 1657790 5850 5850 5850 5850 1
568 20250429 094300 1651940 5850 5850 5850 5850 1
569 20250429 094200 1646090 5850 5850 5850 5850 0
570 20250429 094100 1646090 5850 5850 5850 5850 0
571 20250429 094000 1646090 5850 5850 5850 5850 1
572 20250429 093900 1640240 5830 5830 5830 5830 0
573 20250429 093800 1640240 5830 5830 5830 5830 0
574 20250429 093700 1640240 5830 5830 5830 5830 0
575 20250429 093600 1640240 5830 5830 5830 5830 0
576 20250429 093500 1640240 5830 5830 5830 5830 0
577 20250429 093400 1640240 5830 5830 5830 5830 0
578 20250429 093300 1640240 5830 5830 5830 5830 0
579 20250429 093200 1640240 5830 5830 5830 5830 30
580 20250429 093100 1465340 5850 5850 5850 5850 0
581 20250429 093000 1465340 5850 5850 5850 5850 0
582 20250429 092900 1465340 5850 5850 5850 5850 0
583 20250429 092800 1465340 5850 5810 5850 5810 122
584 20250429 092700 755840 5800 5800 5800 5800 0
585 20250429 092600 755840 5800 5800 5800 5800 0
586 20250429 092500 755840 5800 5800 5800 5800 0
587 20250429 092400 755840 5800 5800 5800 5800 0
588 20250429 092300 755840 5800 5800 5800 5800 0
589 20250429 092200 755840 5800 5800 5800 5800 50
590 20250429 092100 465840 5800 5800 5800 5800 0
591 20250429 092000 465840 5800 5830 5830 5800 50
592 20250429 091900 175560 5850 5850 5850 5850 1
593 20250429 091800 169710 5850 5850 5850 5850 0
594 20250429 091700 169710 5850 5850 5850 5850 0
595 20250429 091600 169710 5850 5850 5850 5850 0
596 20250429 091500 169710 5850 5850 5850 5850 1
597 20250429 091400 163860 5850 5850 5850 5850 0
598 20250429 091300 163860 5850 5850 5850 5850 0
599 20250429 091200 163860 5850 5850 5850 5850 0
600 20250429 091100 163860 5850 5850 5850 5850 26
601 20250429 091000 11760 5880 5880 5880 5880 0
602 20250429 090900 11760 5880 5880 5880 5880 0
603 20250429 090800 11760 5880 5880 5880 5880 0
604 20250429 090700 11760 5880 5880 5880 5880 0
605 20250429 090600 11760 5880 5880 5880 5880 0
606 20250429 090500 11760 5880 5880 5880 5880 0
607 20250429 090400 11760 5880 5880 5880 5880 0
608 20250429 090300 11760 5880 5880 5880 5880 0
609 20250429 090200 11760 5880 5880 5880 5880 0
610 20250429 090100 11760 5880 5880 5880 5880 0
611 20250429 090000 11760 5880 5880 5880 5880 2