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
042520/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190900,59937440,7270,7270,7270,7270,40
20250429,190800,59937440,7270,7270,7270,7270,0
20250429,190700,59937440,7270,7270,7270,7270,0
20250429,190600,59937440,7270,7270,7270,7270,0
20250429,190500,59937440,7270,7270,7270,7270,0
20250429,190400,59937440,7270,7270,7270,7270,0
20250429,190300,59937440,7270,7270,7270,7270,0
20250429,190200,59937440,7270,7270,7270,7270,0
20250429,190100,59937440,7270,7270,7270,7270,0
20250429,190000,59937440,7270,7270,7270,7270,0
20250429,185900,59937440,7270,7270,7270,7270,0
20250429,185800,59937440,7270,7270,7270,7270,0
20250429,185700,59937440,7270,7270,7270,7270,0
20250429,185600,59937440,7270,7270,7270,7270,0
20250429,185500,59937440,7270,7270,7270,7270,0
20250429,185400,59937440,7270,7270,7270,7270,0
20250429,185300,59937440,7270,7270,7270,7270,0
20250429,185200,59937440,7270,7270,7270,7270,0
20250429,185100,59937440,7270,7270,7270,7270,0
20250429,185000,59937440,7270,7270,7270,7270,0
20250429,184900,59937440,7270,7270,7270,7270,0
20250429,184800,59937440,7270,7270,7270,7270,0
20250429,184700,59937440,7270,7270,7270,7270,0
20250429,184600,59937440,7270,7270,7270,7270,0
20250429,184500,59937440,7270,7270,7270,7270,0
20250429,184400,59937440,7270,7270,7270,7270,0
20250429,184300,59937440,7270,7270,7270,7270,0
20250429,184200,59937440,7270,7270,7270,7270,0
20250429,184100,59937440,7270,7270,7270,7270,0
20250429,184000,59937440,7270,7270,7270,7270,0
20250429,183900,59937440,7270,7270,7270,7270,40
20250429,183800,59937440,7270,7270,7270,7270,0
20250429,183700,59937440,7270,7270,7270,7270,0
20250429,183600,59937440,7270,7270,7270,7270,0
20250429,183500,59937440,7270,7270,7270,7270,0
20250429,183400,59937440,7270,7270,7270,7270,0
20250429,183300,59937440,7270,7270,7270,7270,0
20250429,183200,59937440,7270,7270,7270,7270,0
20250429,183100,59937440,7270,7270,7270,7270,0
20250429,183000,59937440,7270,7270,7270,7270,0
20250429,182900,59937440,7270,7270,7270,7270,0
20250429,182800,59937440,7270,7270,7270,7270,0
20250429,182700,59937440,7270,7270,7270,7270,0
20250429,182600,59937440,7270,7270,7270,7270,0
20250429,182500,59937440,7270,7270,7270,7270,0
20250429,182400,59937440,7270,7270,7270,7270,0
20250429,182300,59937440,7270,7270,7270,7270,0
20250429,182200,59937440,7270,7270,7270,7270,0
20250429,182100,59937440,7270,7270,7270,7270,0
20250429,182000,59937440,7270,7270,7270,7270,0
20250429,181900,59937440,7270,7270,7270,7270,0
20250429,181800,59937440,7270,7270,7270,7270,0
20250429,181700,59937440,7270,7270,7270,7270,0
20250429,181600,59937440,7270,7270,7270,7270,0
20250429,181500,59937440,7270,7270,7270,7270,0
20250429,181400,59937440,7270,7270,7270,7270,0
20250429,181300,59937440,7270,7270,7270,7270,0
20250429,181200,59937440,7270,7270,7270,7270,0
20250429,181100,59937440,7270,7270,7270,7270,0
20250429,181000,59937440,7270,7270,7270,7270,0
20250429,180900,59937440,7270,7270,7270,7270,40
20250429,180800,59937440,7270,7270,7270,7270,0
20250429,180700,59937440,7270,7270,7270,7270,0
20250429,180600,59937440,7270,7270,7270,7270,0
20250429,180500,59937440,7270,7270,7270,7270,0
20250429,180400,59937440,7270,7270,7270,7270,0
20250429,180300,59937440,7270,7270,7270,7270,0
20250429,180200,59937440,7270,7270,7270,7270,0
20250429,180100,59937440,7270,7270,7270,7270,0
20250429,180000,59937440,7270,7270,7270,7270,0
20250429,175900,59937440,7270,7270,7270,7270,0
20250429,175800,59937440,7270,7270,7270,7270,0
20250429,175700,59937440,7270,7270,7270,7270,0
20250429,175600,59937440,7270,7270,7270,7270,0
20250429,175500,59937440,7270,7270,7270,7270,0
20250429,175400,59937440,7270,7270,7270,7270,0
20250429,175300,59937440,7270,7270,7270,7270,0
20250429,175200,59937440,7270,7270,7270,7270,0
20250429,175100,59937440,7270,7270,7270,7270,0
20250429,175000,59937440,7270,7270,7270,7270,0
20250429,174900,59937440,7270,7270,7270,7270,0
20250429,174800,59937440,7270,7270,7270,7270,0
20250429,174700,59937440,7270,7270,7270,7270,0
20250429,174600,59937440,7270,7270,7270,7270,0
20250429,174500,59937440,7270,7270,7270,7270,0
20250429,174400,59937440,7270,7270,7270,7270,0
20250429,174300,59937440,7270,7270,7270,7270,0
20250429,174200,59937440,7270,7270,7270,7270,0
20250429,174100,59937440,7270,7270,7270,7270,0
20250429,174000,59937440,7270,7270,7270,7270,0
20250429,173900,59937440,7270,7270,7270,7270,40
20250429,173800,59937440,7270,7270,7270,7270,0
20250429,173700,59937440,7270,7270,7270,7270,0
20250429,173600,59937440,7270,7270,7270,7270,0
20250429,173500,59937440,7270,7270,7270,7270,0
20250429,173400,59937440,7270,7270,7270,7270,0
20250429,173300,59937440,7270,7270,7270,7270,0
20250429,173200,59937440,7270,7270,7270,7270,0
20250429,173100,59937440,7270,7270,7270,7270,0
20250429,173000,59937440,7270,7270,7270,7270,0
20250429,172900,59937440,7270,7270,7270,7270,0
20250429,172800,59937440,7270,7270,7270,7270,0
20250429,172700,59937440,7270,7270,7270,7270,0
20250429,172600,59937440,7270,7270,7270,7270,0
20250429,172500,59937440,7270,7270,7270,7270,0
20250429,172400,59937440,7270,7270,7270,7270,0
20250429,172300,59937440,7270,7270,7270,7270,0
20250429,172200,59937440,7270,7270,7270,7270,0
20250429,172100,59937440,7270,7270,7270,7270,0
20250429,172000,59937440,7270,7270,7270,7270,0
20250429,171900,59937440,7270,7270,7270,7270,0
20250429,171800,59937440,7270,7270,7270,7270,0
20250429,171700,59937440,7270,7270,7270,7270,0
20250429,171600,59937440,7270,7270,7270,7270,0
20250429,171500,59937440,7270,7270,7270,7270,0
20250429,171400,59937440,7270,7270,7270,7270,0
20250429,171300,59937440,7270,7270,7270,7270,0
20250429,171200,59937440,7270,7270,7270,7270,0
20250429,171100,59937440,7270,7270,7270,7270,0
20250429,171000,59937440,7270,7270,7270,7270,0
20250429,170900,59937440,7270,7270,7270,7270,40
20250429,170800,59937440,7270,7270,7270,7270,0
20250429,170700,59937440,7270,7270,7270,7270,0
20250429,170600,59937440,7270,7270,7270,7270,0
20250429,170500,59937440,7270,7270,7270,7270,0
20250429,170400,59937440,7270,7270,7270,7270,0
20250429,170300,59937440,7270,7270,7270,7270,0
20250429,170200,59937440,7270,7270,7270,7270,0
20250429,170100,59937440,7270,7270,7270,7270,0
20250429,170000,59937440,7270,7270,7270,7270,0
20250429,165900,59937440,7270,7270,7270,7270,0
20250429,165800,59937440,7270,7270,7270,7270,0
20250429,165700,59937440,7270,7270,7270,7270,0
20250429,165600,59937440,7270,7270,7270,7270,0
20250429,165500,59937440,7270,7270,7270,7270,0
20250429,165400,59937440,7270,7270,7270,7270,0
20250429,165300,59937440,7270,7270,7270,7270,0
20250429,165200,59937440,7270,7270,7270,7270,0
20250429,165100,59937440,7270,7270,7270,7270,0
20250429,165000,59937440,7270,7270,7270,7270,0
20250429,164900,59937440,7270,7270,7270,7270,0
20250429,164800,59937440,7270,7270,7270,7270,0
20250429,164700,59937440,7270,7270,7270,7270,0
20250429,164600,59937440,7270,7270,7270,7270,0
20250429,164500,59937440,7270,7270,7270,7270,0
20250429,164400,59937440,7270,7270,7270,7270,0
20250429,164300,59937440,7270,7270,7270,7270,0
20250429,164200,59937440,7270,7270,7270,7270,0
20250429,164100,59937440,7270,7270,7270,7270,0
20250429,164000,59937440,7270,7270,7270,7270,0
20250429,163900,59937440,7270,7270,7270,7270,40
20250429,163800,59937440,7270,7270,7270,7270,0
20250429,163700,59937440,7270,7270,7270,7270,0
20250429,163600,59937440,7270,7270,7270,7270,0
20250429,163500,59937440,7270,7270,7270,7270,0
20250429,163400,59937440,7270,7270,7270,7270,0
20250429,163300,59937440,7270,7270,7270,7270,0
20250429,163200,59937440,7270,7270,7270,7270,0
20250429,163100,59937440,7270,7270,7270,7270,0
20250429,163000,59937440,7270,7270,7270,7270,0
20250429,162900,59937440,7270,7270,7270,7270,0
20250429,162800,59937440,7270,7270,7270,7270,0
20250429,162700,59937440,7270,7270,7270,7270,0
20250429,162600,59937440,7270,7270,7270,7270,0
20250429,162500,59937440,7270,7270,7270,7270,0
20250429,162400,59937440,7270,7270,7270,7270,0
20250429,162300,59937440,7270,7270,7270,7270,0
20250429,162200,59937440,7270,7270,7270,7270,0
20250429,162100,59937440,7270,7270,7270,7270,0
20250429,162000,59937440,7270,7270,7270,7270,0
20250429,161900,59937440,7270,7270,7270,7270,0
20250429,161800,59937440,7270,7270,7270,7270,0
20250429,161700,59937440,7270,7270,7270,7270,0
20250429,161600,59937440,7270,7270,7270,7270,0
20250429,161500,59937440,7270,7270,7270,7270,0
20250429,161400,59937440,7270,7270,7270,7270,0
20250429,161300,59937440,7270,7270,7270,7270,0
20250429,161200,59937440,7270,7270,7270,7270,0
20250429,161100,59937440,7270,7270,7270,7270,0
20250429,161000,59937440,7270,7270,7270,7270,0
20250429,160900,59937440,7270,7270,7270,7270,40
20250429,160800,59937440,7270,7270,7270,7270,0
20250429,160700,59937440,7270,7270,7270,7270,0
20250429,160600,59937440,7270,7270,7270,7270,0
20250429,160500,59937440,7270,7270,7270,7270,0
20250429,160400,59937440,7270,7270,7270,7270,0
20250429,160300,59937440,7270,7270,7270,7270,0
20250429,160200,59937440,7270,7270,7270,7270,0
20250429,160100,59937440,7270,7270,7270,7270,0
20250429,160000,59937440,7270,7270,7270,7270,0
20250429,155900,59937440,7270,7270,7270,7270,0
20250429,155800,59937440,7270,7270,7270,7270,0
20250429,155700,59937440,7270,7270,7270,7270,0
20250429,155600,59937440,7270,7270,7270,7270,0
20250429,155500,59937440,7270,7270,7270,7270,0
20250429,155400,59937440,7270,7270,7270,7270,0
20250429,155300,59937440,7270,7270,7270,7270,0
20250429,155200,59937440,7270,7270,7270,7270,0
20250429,155100,59937440,7270,7270,7270,7270,0
20250429,155000,59937440,7270,7270,7270,7270,0
20250429,154900,59937440,7270,7270,7270,7270,0
20250429,154800,59937440,7270,7270,7270,7270,0
20250429,154700,59937440,7270,7270,7270,7270,0
20250429,154600,59937440,7270,7270,7270,7270,0
20250429,154500,59937440,7270,7270,7270,7270,0
20250429,154400,59937440,7270,7270,7270,7270,0
20250429,154300,59937440,7270,7270,7270,7270,0
20250429,154200,59937440,7270,7270,7270,7270,0
20250429,154100,59937440,7270,7270,7270,7270,0
20250429,154000,59937440,7270,7270,7270,7270,0
20250429,153900,59937440,7270,7270,7270,7270,40
20250429,153800,59937440,7270,7270,7270,7270,0
20250429,153700,59937440,7270,7270,7270,7270,0
20250429,153600,59937440,7270,7270,7270,7270,0
20250429,153500,59937440,7270,7270,7270,7270,0
20250429,153400,59937440,7270,7270,7270,7270,0
20250429,153300,59937440,7270,7270,7270,7270,0
20250429,153200,59937440,7270,7270,7270,7270,0
20250429,153100,59937440,7270,7270,7270,7270,0
20250429,153000,59937440,7270,7270,7270,7270,40
20250429,152900,59646640,7270,7270,7270,7270,0
20250429,152800,59646640,7270,7270,7270,7270,0
20250429,152700,59646640,7270,7270,7270,7270,0
20250429,152600,59646640,7270,7270,7270,7270,0
20250429,152500,59646640,7270,7270,7270,7270,0
20250429,152400,59646640,7270,7270,7270,7270,0
20250429,152300,59646640,7270,7270,7270,7270,0
20250429,152200,59646640,7270,7270,7270,7270,0
20250429,152100,59646640,7270,7270,7270,7270,0
20250429,152000,59646640,7270,7270,7270,7270,0
20250429,151900,59646640,7270,7270,7270,7270,1
20250429,151800,59639370,7270,7280,7280,7250,104
20250429,151700,58884820,7280,7280,7280,7280,0
20250429,151600,58884820,7280,7280,7280,7280,0
20250429,151500,58884820,7280,7280,7280,7280,0
20250429,151400,58884820,7280,7280,7280,7280,0
20250429,151300,58884820,7280,7280,7280,7280,0
20250429,151200,58884820,7280,7280,7280,7280,0
20250429,151100,58884820,7280,7280,7280,7280,0
20250429,151000,58884820,7280,7280,7280,7280,2
20250429,150900,58870260,7260,7270,7280,7260,143
20250429,150800,57830620,7280,7280,7280,7270,22
20250429,150700,57670530,7270,7270,7270,7270,10
20250429,150600,57597830,7280,7280,7280,7270,11
20250429,150500,57517810,7270,7270,7270,7270,5
20250429,150400,57481460,7270,7270,7270,7270,3
20250429,150300,57459650,7270,7270,7270,7270,5
20250429,150200,57423300,7270,7280,7280,7270,14
20250429,150100,57321420,7280,7280,7280,7280,3
20250429,150000,57299580,7280,7270,7290,7270,14
20250429,145900,57197650,7270,7270,7270,7270,3
20250429,145800,57175840,7270,7270,7270,7270,3
20250429,145700,57154030,7280,7270,7280,7270,18
20250429,145600,57023060,7270,7270,7270,7270,3
20250429,145500,57001250,7270,7270,7270,7270,3
20250429,145400,56979440,7290,7270,7290,7270,23
20250429,145300,56811990,7280,7290,7290,7280,17
20250429,145200,56688180,7290,7290,7300,7290,13
20250429,145100,56593380,7290,7290,7290,7290,9
20250429,145000,56527770,7290,7280,7300,7280,4
20250429,144900,56498610,7300,7290,7300,7290,33
20250429,144800,56257860,7280,7280,7290,7280,12
20250429,144700,56170470,7300,7300,7300,7300,1
20250429,144600,56163170,7280,7280,7280,7280,6
20250429,144500,56119490,7280,7280,7280,7280,4
20250429,144400,56090370,7280,7280,7280,7280,5
20250429,144300,56053970,7290,7280,7290,7280,28
20250429,144200,55849970,7280,7280,7280,7280,4
20250429,144100,55820850,7280,7280,7280,7280,3
20250429,144000,55799010,7290,7280,7290,7280,11
20250429,143900,55718860,7300,7280,7300,7280,18
20250429,143800,55587640,7280,7280,7280,7280,4
20250429,143700,55558520,7280,7280,7280,7280,5
20250429,143600,55522120,7280,7280,7280,7280,1
20250429,143500,55514840,7290,7280,7290,7280,11
20250429,143400,55434690,7280,7290,7300,7280,79
20250429,143300,54858700,7290,7290,7300,7290,18
20250429,143200,54727450,7290,7290,7290,7290,6
20250429,143100,54683710,7290,7290,7290,7290,3
20250429,143000,54661840,7290,7300,7300,7290,8
20250429,142900,54603470,7300,7280,7300,7280,20
20250429,142800,54457670,7280,7280,7280,7280,3
20250429,142700,54435830,7280,7290,7290,7280,13
20250429,142600,54341090,7280,7280,7280,7280,5
20250429,142500,54304690,7300,7300,7300,7300,0
20250429,142400,54304690,7300,7300,7300,7290,231
20250429,142300,52619970,7300,7300,7300,7300,7
20250429,142200,52568870,7300,7300,7300,7300,10
20250429,142100,52495870,7300,7300,7300,7300,7
20250429,142000,52444770,7300,7300,7300,7300,3
20250429,141900,52422870,7310,7300,7310,7300,35
20250429,141800,52167320,7300,7300,7300,7300,0
20250429,141700,52167320,7300,7290,7300,7290,30
20250429,141600,51948360,7290,7290,7290,7290,6
20250429,141500,51904620,7300,7290,7300,7290,11
20250429,141400,51824350,7300,7300,7300,7300,7
20250429,141300,51773250,7300,7300,7300,7300,4
20250429,141200,51744050,7300,7300,7310,7300,35
20250429,141100,51488260,7310,7300,7310,7300,4
20250429,141000,51459050,7300,7300,7300,7300,1
20250429,140900,51451750,7310,7300,7310,7300,23
20250429,140800,51283840,7290,7300,7300,7290,4
20250429,140700,51254670,7290,7290,7290,7290,1
20250429,140600,51247380,7320,7290,7320,7290,712
20250429,140500,46048140,7280,7280,7280,7280,4
20250429,140400,46019020,7280,7280,7280,7280,4
20250429,140300,45989900,7280,7280,7280,7280,2
20250429,140200,45975340,7290,7280,7290,7280,13
20250429,140100,45880590,7300,7280,7300,7280,3
20250429,140000,45858730,7280,7290,7290,7280,4
20250429,135900,45829600,7280,7290,7300,7280,223
20250429,135800,44203830,7290,7290,7290,7290,2
20250429,135700,44189250,7290,7270,7290,7270,32
20250429,135600,43956110,7270,7270,7270,7270,4
20250429,135500,43927030,7270,7280,7290,7260,195
20250429,135400,42510390,7280,7280,7280,7280,4
20250429,135300,42481270,7280,7280,7280,7280,5
20250429,135200,42444870,7300,7280,7300,7280,5
20250429,135100,42408450,7280,7280,7280,7280,2
20250429,135000,42393890,7310,7310,7310,7310,0
20250429,134900,42393890,7310,7300,7310,7300,79
20250429,134800,41816460,7300,7270,7300,7250,1089
20250429,134700,33918720,7270,7270,7270,7270,2
20250429,134600,33904180,7270,7270,7290,7270,23
20250429,134500,33736910,7270,7280,7290,7260,192
20250429,134400,32341520,7280,7280,7280,7280,3
20250429,134300,32319680,7280,7280,7280,7280,2
20250429,134200,32305120,7280,7280,7300,7280,8
20250429,134100,32246840,7300,7290,7300,7280,20
20250429,134000,32101030,7300,7270,7300,7270,13
20250429,133900,32006370,7310,7310,7310,7270,296
20250429,133800,29851980,7300,7290,7300,7270,104
20250429,133700,29094870,7300,7300,7300,7290,24
20250429,133600,28919690,7300,7310,7310,7300,3
20250429,133500,28897780,7300,7300,7300,7300,7
20250429,133400,28846680,7310,7310,7310,7300,3
20250429,133300,28824760,7300,7300,7300,7300,3
20250429,133200,28802860,7310,7290,7310,7290,125
20250429,133100,27890040,7290,7280,7300,7280,5
20250429,133000,27853600,7300,7300,7300,7280,37
20250429,132900,27583970,7270,7270,7270,7270,4
20250429,132800,27554890,7300,7270,7300,7270,6
20250429,132700,27511210,7290,7270,7290,7270,13
20250429,132600,27416500,7300,7300,7300,7300,0
20250429,132500,27416500,7300,7270,7300,7270,31
20250429,132400,27190600,7270,7280,7300,7250,559
20250429,132300,23134600,7300,7290,7300,7280,7
20250429,132200,23083590,7290,7290,7290,7290,5
20250429,132100,23047140,7280,7280,7280,7280,2
20250429,132000,23032580,7290,7280,7290,7280,27
20250429,131900,22835910,7270,7270,7270,7270,4
20250429,131800,22806830,7270,7270,7270,7270,4
20250429,131700,22777750,7270,7270,7300,7270,7
20250429,131600,22726800,7270,7270,7270,7270,4
20250429,131500,22697720,7270,7270,7270,7270,4
20250429,131400,22668640,7270,7280,7290,7270,21
20250429,131300,22515690,7270,7270,7270,7270,4
20250429,131200,22486610,7270,7270,7270,7270,4
20250429,131100,22457530,7270,7270,7290,7270,15
20250429,131000,22348350,7270,7270,7270,7270,1
20250429,130900,22341080,7280,7280,7280,7280,0
20250429,130800,22341080,7280,7280,7280,7270,33
20250429,130700,22100890,7290,7280,7290,7280,6
20250429,130600,22057190,7280,7280,7280,7280,10
20250429,130500,21984390,7280,7280,7280,7280,2
20250429,130400,21969830,7280,7280,7300,7280,5
20250429,130300,21933390,7280,7280,7300,7280,12
20250429,130200,21845880,7280,7280,7300,7280,11
20250429,130100,21765690,7280,7280,7280,7280,3
20250429,130000,21743850,7280,7280,7280,7280,3
20250429,125900,21722010,7280,7280,7280,7280,3
20250429,125800,21700170,7300,7290,7300,7260,216
20250429,125700,20130100,7300,7300,7300,7300,0
20250429,125600,20130100,7300,7300,7300,7300,0
20250429,125500,20130100,7300,7300,7300,7300,0
20250429,125400,20130100,7300,7300,7300,7300,0
20250429,125300,20130100,7300,7300,7300,7300,0
20250429,125200,20130100,7300,7300,7300,7300,0
20250429,125100,20130100,7300,7300,7300,7300,0
20250429,125000,20130100,7300,7300,7300,7300,0
20250429,124900,20130100,7300,7300,7300,7300,0
20250429,124800,20130100,7300,7300,7300,7300,0
20250429,124700,20130100,7300,7300,7300,7300,0
20250429,124600,20130100,7300,7300,7300,7300,0
20250429,124500,20130100,7300,7300,7300,7300,0
20250429,124400,20130100,7300,7300,7300,7300,0
20250429,124300,20130100,7300,7300,7300,7300,0
20250429,124200,20130100,7300,7290,7300,7290,114
20250429,124100,19299000,7310,7310,7310,7310,0
20250429,124000,19299000,7310,7310,7310,7310,0
20250429,123900,19299000,7310,7310,7310,7310,0
20250429,123800,19299000,7310,7310,7310,7310,0
20250429,123700,19299000,7310,7310,7310,7310,2
20250429,123600,19284380,7320,7320,7320,7320,0
20250429,123500,19284380,7320,7320,7320,7320,0
20250429,123400,19284380,7320,7320,7320,7320,0
20250429,123300,19284380,7320,7320,7320,7320,0
20250429,123200,19284380,7320,7320,7320,7320,0
20250429,123100,19284380,7320,7320,7320,7320,0
20250429,123000,19284380,7320,7320,7320,7250,962
20250429,122900,12290190,7330,7330,7330,7330,0
20250429,122800,12290190,7330,7330,7330,7330,0
20250429,122700,12290190,7330,7330,7330,7330,0
20250429,122600,12290190,7330,7330,7330,7330,0
20250429,122500,12290190,7330,7330,7330,7330,0
20250429,122400,12290190,7330,7330,7330,7330,0
20250429,122300,12290190,7330,7330,7330,7330,0
20250429,122200,12290190,7330,7330,7330,7330,0
20250429,122100,12290190,7330,7330,7330,7330,0
20250429,122000,12290190,7330,7330,7330,7330,6
20250429,121900,12246210,7340,7340,7340,7340,1
20250429,121800,12238870,7340,7340,7340,7340,0
20250429,121700,12238870,7340,7340,7340,7340,0
20250429,121600,12238870,7340,7340,7340,7340,0
20250429,121500,12238870,7340,7340,7340,7340,1
20250429,121400,12231530,7340,7340,7340,7340,0
20250429,121300,12231530,7340,7340,7340,7340,0
20250429,121200,12231530,7340,7340,7340,7340,0
20250429,121100,12231530,7340,7340,7340,7340,0
20250429,121000,12231530,7340,7340,7340,7340,1
20250429,120900,12224190,7340,7340,7340,7340,0
20250429,120800,12224190,7340,7340,7340,7340,0
20250429,120700,12224190,7340,7340,7340,7340,0
20250429,120600,12224190,7340,7340,7340,7340,0
20250429,120500,12224190,7340,7340,7340,7340,0
20250429,120400,12224190,7340,7340,7340,7340,4
20250429,120300,12194830,7350,7350,7350,7350,0
20250429,120200,12194830,7350,7350,7350,7350,0
20250429,120100,12194830,7350,7350,7350,7350,0
20250429,120000,12194830,7350,7350,7350,7350,0
20250429,115900,12194830,7350,7350,7350,7350,0
20250429,115800,12194830,7350,7350,7350,7350,0
20250429,115700,12194830,7350,7350,7350,7350,0
20250429,115600,12194830,7350,7350,7350,7350,0
20250429,115500,12194830,7350,7350,7350,7350,0
20250429,115400,12194830,7350,7350,7350,7350,0
20250429,115300,12194830,7350,7350,7350,7350,0
20250429,115200,12194830,7350,7350,7350,7350,0
20250429,115100,12194830,7350,7350,7350,7350,0
20250429,115000,12194830,7350,7340,7350,7310,16
20250429,114900,12077520,7350,7350,7350,7350,0
20250429,114800,12077520,7350,7350,7350,7350,0
20250429,114700,12077520,7350,7350,7350,7350,2
20250429,114600,12062820,7350,7350,7350,7350,0
20250429,114500,12062820,7350,7350,7350,7350,0
20250429,114400,12062820,7350,7350,7350,7350,0
20250429,114300,12062820,7350,7350,7350,7350,0
20250429,114200,12062820,7350,7350,7350,7350,0
20250429,114100,12062820,7350,7350,7350,7350,0
20250429,114000,12062820,7350,7350,7350,7350,2
20250429,113900,12048120,7350,7350,7350,7350,0
20250429,113800,12048120,7350,7350,7350,7350,0
20250429,113700,12048120,7350,7350,7350,7350,0
20250429,113600,12048120,7350,7350,7350,7350,1
20250429,113500,12040770,7350,7350,7350,7350,0
20250429,113400,12040770,7350,7350,7350,7350,0
20250429,113300,12040770,7350,7350,7350,7350,0
20250429,113200,12040770,7350,7350,7350,7350,0
20250429,113100,12040770,7350,7350,7350,7350,0
20250429,113000,12040770,7350,7350,7350,7350,1
20250429,112900,12033420,7350,7350,7350,7350,0
20250429,112800,12033420,7350,7350,7350,7350,1
20250429,112700,12026070,7350,7350,7350,7350,1
20250429,112600,12018720,7350,7350,7350,7350,0
20250429,112500,12018720,7350,7350,7350,7350,1
20250429,112400,12011370,7350,7350,7350,7350,0
20250429,112300,12011370,7350,7350,7350,7350,0
20250429,112200,12011370,7350,7350,7350,7350,0
20250429,112100,12011370,7350,7350,7350,7350,1
20250429,112000,12004020,7350,7350,7350,7350,0
20250429,111900,12004020,7350,7350,7350,7350,0
20250429,111800,12004020,7350,7350,7350,7350,1
20250429,111700,11996670,7350,7350,7350,7350,0
20250429,111600,11996670,7350,7350,7350,7350,0
20250429,111500,11996670,7350,7350,7350,7350,1
20250429,111400,11989320,7350,7350,7350,7350,0
20250429,111300,11989320,7350,7350,7350,7350,2
20250429,111200,11974620,7350,7350,7350,7350,0
20250429,111100,11974620,7350,7350,7350,7350,0
20250429,111000,11974620,7350,7350,7350,7350,1
20250429,110900,11967270,7350,7350,7350,7350,0
20250429,110800,11967270,7350,7350,7350,7350,0
20250429,110700,11967270,7350,7350,7350,7350,1
20250429,110600,11959920,7350,7350,7350,7350,0
20250429,110500,11959920,7350,7350,7350,7350,1
20250429,110400,11952570,7350,7350,7350,7350,0
20250429,110300,11952570,7350,7350,7350,7350,1
20250429,110200,11945220,7350,7350,7350,7350,0
20250429,110100,11945220,7350,7350,7350,7350,1
20250429,110000,11937870,7350,7350,7350,7350,0
20250429,105900,11937870,7350,7350,7350,7350,0
20250429,105800,11937870,7350,7350,7350,7350,1
20250429,105700,11930520,7350,7350,7350,7350,0
20250429,105600,11930520,7350,7350,7350,7350,0
20250429,105500,11930520,7350,7350,7350,7350,1
20250429,105400,11923170,7350,7350,7350,7350,0
20250429,105300,11923170,7350,7350,7350,7350,0
20250429,105200,11923170,7350,7350,7350,7350,0
20250429,105100,11923170,7350,7350,7350,7350,1
20250429,105000,11915820,7360,7360,7360,7360,2
20250429,104900,11901100,7360,7360,7360,7360,0
20250429,104800,11901100,7360,7360,7360,7360,0
20250429,104700,11901100,7360,7360,7360,7360,0
20250429,104600,11901100,7360,7360,7360,7360,1
20250429,104500,11893740,7360,7360,7360,7360,0
20250429,104400,11893740,7360,7360,7360,7360,1
20250429,104300,11886380,7360,7350,7360,7350,5
20250429,104200,11849610,7350,7350,7350,7350,0
20250429,104100,11849610,7350,7350,7350,7350,1
20250429,104000,11842260,7350,7350,7350,7350,2
20250429,103900,11827560,7340,7340,7340,7340,0
20250429,103800,11827560,7340,7340,7340,7340,0
20250429,103700,11827560,7340,7340,7340,7340,0
20250429,103600,11827560,7340,7340,7340,7340,1
20250429,103500,11820220,7350,7350,7350,7350,0
20250429,103400,11820220,7350,7360,7360,7350,9
20250429,103300,11754050,7360,7360,7360,7360,0
20250429,103200,11754050,7360,7360,7360,7360,2
20250429,103100,11739330,7360,7360,7360,7360,1
20250429,103000,11731970,7360,7360,7360,7360,0
20250429,102900,11731970,7360,7360,7360,7360,1
20250429,102800,11724610,7360,7360,7360,7360,1
20250429,102700,11717250,7360,7360,7360,7360,0
20250429,102600,11717250,7360,7360,7360,7360,1
20250429,102500,11709890,7360,7360,7360,7360,0
20250429,102400,11709890,7360,7360,7360,7360,0
20250429,102300,11709890,7360,7360,7360,7360,0
20250429,102200,11709890,7360,7360,7360,7360,1
20250429,102100,11702530,7360,7360,7360,7360,0
20250429,102000,11702530,7360,7360,7360,7360,0
20250429,101900,11702530,7360,7360,7360,7360,1
20250429,101800,11695170,7360,7360,7360,7360,0
20250429,101700,11695170,7360,7360,7360,7360,0
20250429,101600,11695170,7360,7360,7360,7360,1
20250429,101500,11687810,7360,7360,7360,7360,0
20250429,101400,11687810,7360,7360,7360,7360,5
20250429,101300,11651010,7360,7360,7360,7360,0
20250429,101200,11651010,7360,7360,7360,7360,1
20250429,101100,11643650,7360,7350,7360,7350,22
20250429,101000,11481930,7360,7360,7360,7360,1
20250429,100900,11474570,7360,7360,7360,7360,0
20250429,100800,11474570,7360,7350,7360,7350,85
20250429,100700,10849730,7350,7330,7350,7330,10
20250429,100600,10776330,7330,7320,7330,7320,92
20250429,100500,10102840,7330,7330,7330,7330,53
20250429,100400,9714350,7350,7340,7350,7340,3
20250429,100300,9692310,7350,7350,7350,7350,0
20250429,100200,9692310,7350,7350,7350,7350,1
20250429,100100,9684960,7350,7350,7350,7350,1
20250429,100000,9677610,7350,7350,7350,7350,1
20250429,095900,9670260,7350,7350,7350,7350,9
20250429,095800,9604110,7350,7350,7350,7350,4
20250429,095700,9574710,7350,7350,7350,7350,2
20250429,095600,9560010,7320,7320,7320,7320,0
20250429,095500,9560010,7320,7340,7340,7320,62
20250429,095400,9105380,7350,7350,7350,7350,0
20250429,095300,9105380,7350,7360,7360,7350,42
20250429,095200,8796640,7360,7360,7360,7360,32
20250429,095100,8561120,7360,7360,7360,7360,0
20250429,095000,8561120,7360,7360,7360,7360,0
20250429,094900,8561120,7360,7370,7370,7360,12
20250429,094800,8472750,7370,7360,7370,7360,6
20250429,094700,8428580,7360,7360,7360,7360,0
20250429,094600,8428580,7360,7370,7370,7360,7
20250429,094500,8377040,7370,7370,7370,7370,1
20250429,094400,8369670,7370,7290,7370,7290,457
20250429,094300,5030040,7290,7290,7290,7290,118
20250429,094200,4169820,7290,7290,7290,7290,0
20250429,094100,4169820,7290,7290,7290,7290,0
20250429,094000,4169820,7290,7290,7290,7290,0
20250429,093900,4169820,7290,7290,7290,7290,0
20250429,093800,4169820,7290,7290,7290,7290,0
20250429,093700,4169820,7290,7290,7290,7290,0
20250429,093600,4169820,7290,7290,7290,7290,1
20250429,093500,4162530,7240,7270,7270,7240,50
20250429,093400,3800430,7290,7290,7290,7290,1
20250429,093300,3793140,7290,7290,7290,7290,0
20250429,093200,3793140,7290,7290,7290,7290,1
20250429,093100,3785850,7290,7290,7290,7290,138
20250429,093000,2779830,7290,7290,7290,7290,0
20250429,092900,2779830,7290,7290,7290,7290,1
20250429,092800,2772540,7250,7250,7250,7250,0
20250429,092700,2772540,7250,7250,7250,7250,0
20250429,092600,2772540,7250,7250,7250,7250,100
20250429,092500,2047540,7250,7250,7250,7250,57
20250429,092400,1634290,7300,7300,7300,7300,0
20250429,092300,1634290,7300,7300,7300,7300,0
20250429,092200,1634290,7300,7300,7300,7300,0
20250429,092100,1634290,7300,7300,7300,7300,0
20250429,092000,1634290,7300,7250,7300,7250,21
20250429,091900,1481990,7250,7250,7250,7250,40
20250429,091800,1191990,7300,7300,7300,7300,0
20250429,091700,1191990,7300,7300,7300,7300,0
20250429,091600,1191990,7300,7300,7300,7300,0
20250429,091500,1191990,7300,7300,7300,7300,0
20250429,091400,1191990,7300,7300,7300,7300,0
20250429,091300,1191990,7300,7300,7300,7300,0
20250429,091200,1191990,7300,7300,7300,7300,0
20250429,091100,1191990,7300,7300,7300,7300,0
20250429,091000,1191990,7300,7300,7300,7300,0
20250429,090900,1191990,7300,7300,7300,7300,0
20250429,090800,1191990,7300,7300,7300,7300,1
20250429,090700,1184690,7250,7250,7250,7250,51
20250429,090600,814940,7250,7260,7260,7250,20
20250429,090500,669870,7310,7310,7310,7310,10
20250429,090400,596770,7310,7310,7310,7310,0
20250429,090300,596770,7310,7310,7310,7310,0
20250429,090200,596770,7310,7310,7310,7310,0
20250429,090100,596770,7310,7310,7310,7310,0
20250429,090000,596770,7310,7250,7310,7250,82
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190900 59937440 7270 7270 7270 7270 40
3 20250429 190800 59937440 7270 7270 7270 7270 0
4 20250429 190700 59937440 7270 7270 7270 7270 0
5 20250429 190600 59937440 7270 7270 7270 7270 0
6 20250429 190500 59937440 7270 7270 7270 7270 0
7 20250429 190400 59937440 7270 7270 7270 7270 0
8 20250429 190300 59937440 7270 7270 7270 7270 0
9 20250429 190200 59937440 7270 7270 7270 7270 0
10 20250429 190100 59937440 7270 7270 7270 7270 0
11 20250429 190000 59937440 7270 7270 7270 7270 0
12 20250429 185900 59937440 7270 7270 7270 7270 0
13 20250429 185800 59937440 7270 7270 7270 7270 0
14 20250429 185700 59937440 7270 7270 7270 7270 0
15 20250429 185600 59937440 7270 7270 7270 7270 0
16 20250429 185500 59937440 7270 7270 7270 7270 0
17 20250429 185400 59937440 7270 7270 7270 7270 0
18 20250429 185300 59937440 7270 7270 7270 7270 0
19 20250429 185200 59937440 7270 7270 7270 7270 0
20 20250429 185100 59937440 7270 7270 7270 7270 0
21 20250429 185000 59937440 7270 7270 7270 7270 0
22 20250429 184900 59937440 7270 7270 7270 7270 0
23 20250429 184800 59937440 7270 7270 7270 7270 0
24 20250429 184700 59937440 7270 7270 7270 7270 0
25 20250429 184600 59937440 7270 7270 7270 7270 0
26 20250429 184500 59937440 7270 7270 7270 7270 0
27 20250429 184400 59937440 7270 7270 7270 7270 0
28 20250429 184300 59937440 7270 7270 7270 7270 0
29 20250429 184200 59937440 7270 7270 7270 7270 0
30 20250429 184100 59937440 7270 7270 7270 7270 0
31 20250429 184000 59937440 7270 7270 7270 7270 0
32 20250429 183900 59937440 7270 7270 7270 7270 40
33 20250429 183800 59937440 7270 7270 7270 7270 0
34 20250429 183700 59937440 7270 7270 7270 7270 0
35 20250429 183600 59937440 7270 7270 7270 7270 0
36 20250429 183500 59937440 7270 7270 7270 7270 0
37 20250429 183400 59937440 7270 7270 7270 7270 0
38 20250429 183300 59937440 7270 7270 7270 7270 0
39 20250429 183200 59937440 7270 7270 7270 7270 0
40 20250429 183100 59937440 7270 7270 7270 7270 0
41 20250429 183000 59937440 7270 7270 7270 7270 0
42 20250429 182900 59937440 7270 7270 7270 7270 0
43 20250429 182800 59937440 7270 7270 7270 7270 0
44 20250429 182700 59937440 7270 7270 7270 7270 0
45 20250429 182600 59937440 7270 7270 7270 7270 0
46 20250429 182500 59937440 7270 7270 7270 7270 0
47 20250429 182400 59937440 7270 7270 7270 7270 0
48 20250429 182300 59937440 7270 7270 7270 7270 0
49 20250429 182200 59937440 7270 7270 7270 7270 0
50 20250429 182100 59937440 7270 7270 7270 7270 0
51 20250429 182000 59937440 7270 7270 7270 7270 0
52 20250429 181900 59937440 7270 7270 7270 7270 0
53 20250429 181800 59937440 7270 7270 7270 7270 0
54 20250429 181700 59937440 7270 7270 7270 7270 0
55 20250429 181600 59937440 7270 7270 7270 7270 0
56 20250429 181500 59937440 7270 7270 7270 7270 0
57 20250429 181400 59937440 7270 7270 7270 7270 0
58 20250429 181300 59937440 7270 7270 7270 7270 0
59 20250429 181200 59937440 7270 7270 7270 7270 0
60 20250429 181100 59937440 7270 7270 7270 7270 0
61 20250429 181000 59937440 7270 7270 7270 7270 0
62 20250429 180900 59937440 7270 7270 7270 7270 40
63 20250429 180800 59937440 7270 7270 7270 7270 0
64 20250429 180700 59937440 7270 7270 7270 7270 0
65 20250429 180600 59937440 7270 7270 7270 7270 0
66 20250429 180500 59937440 7270 7270 7270 7270 0
67 20250429 180400 59937440 7270 7270 7270 7270 0
68 20250429 180300 59937440 7270 7270 7270 7270 0
69 20250429 180200 59937440 7270 7270 7270 7270 0
70 20250429 180100 59937440 7270 7270 7270 7270 0
71 20250429 180000 59937440 7270 7270 7270 7270 0
72 20250429 175900 59937440 7270 7270 7270 7270 0
73 20250429 175800 59937440 7270 7270 7270 7270 0
74 20250429 175700 59937440 7270 7270 7270 7270 0
75 20250429 175600 59937440 7270 7270 7270 7270 0
76 20250429 175500 59937440 7270 7270 7270 7270 0
77 20250429 175400 59937440 7270 7270 7270 7270 0
78 20250429 175300 59937440 7270 7270 7270 7270 0
79 20250429 175200 59937440 7270 7270 7270 7270 0
80 20250429 175100 59937440 7270 7270 7270 7270 0
81 20250429 175000 59937440 7270 7270 7270 7270 0
82 20250429 174900 59937440 7270 7270 7270 7270 0
83 20250429 174800 59937440 7270 7270 7270 7270 0
84 20250429 174700 59937440 7270 7270 7270 7270 0
85 20250429 174600 59937440 7270 7270 7270 7270 0
86 20250429 174500 59937440 7270 7270 7270 7270 0
87 20250429 174400 59937440 7270 7270 7270 7270 0
88 20250429 174300 59937440 7270 7270 7270 7270 0
89 20250429 174200 59937440 7270 7270 7270 7270 0
90 20250429 174100 59937440 7270 7270 7270 7270 0
91 20250429 174000 59937440 7270 7270 7270 7270 0
92 20250429 173900 59937440 7270 7270 7270 7270 40
93 20250429 173800 59937440 7270 7270 7270 7270 0
94 20250429 173700 59937440 7270 7270 7270 7270 0
95 20250429 173600 59937440 7270 7270 7270 7270 0
96 20250429 173500 59937440 7270 7270 7270 7270 0
97 20250429 173400 59937440 7270 7270 7270 7270 0
98 20250429 173300 59937440 7270 7270 7270 7270 0
99 20250429 173200 59937440 7270 7270 7270 7270 0
100 20250429 173100 59937440 7270 7270 7270 7270 0
101 20250429 173000 59937440 7270 7270 7270 7270 0
102 20250429 172900 59937440 7270 7270 7270 7270 0
103 20250429 172800 59937440 7270 7270 7270 7270 0
104 20250429 172700 59937440 7270 7270 7270 7270 0
105 20250429 172600 59937440 7270 7270 7270 7270 0
106 20250429 172500 59937440 7270 7270 7270 7270 0
107 20250429 172400 59937440 7270 7270 7270 7270 0
108 20250429 172300 59937440 7270 7270 7270 7270 0
109 20250429 172200 59937440 7270 7270 7270 7270 0
110 20250429 172100 59937440 7270 7270 7270 7270 0
111 20250429 172000 59937440 7270 7270 7270 7270 0
112 20250429 171900 59937440 7270 7270 7270 7270 0
113 20250429 171800 59937440 7270 7270 7270 7270 0
114 20250429 171700 59937440 7270 7270 7270 7270 0
115 20250429 171600 59937440 7270 7270 7270 7270 0
116 20250429 171500 59937440 7270 7270 7270 7270 0
117 20250429 171400 59937440 7270 7270 7270 7270 0
118 20250429 171300 59937440 7270 7270 7270 7270 0
119 20250429 171200 59937440 7270 7270 7270 7270 0
120 20250429 171100 59937440 7270 7270 7270 7270 0
121 20250429 171000 59937440 7270 7270 7270 7270 0
122 20250429 170900 59937440 7270 7270 7270 7270 40
123 20250429 170800 59937440 7270 7270 7270 7270 0
124 20250429 170700 59937440 7270 7270 7270 7270 0
125 20250429 170600 59937440 7270 7270 7270 7270 0
126 20250429 170500 59937440 7270 7270 7270 7270 0
127 20250429 170400 59937440 7270 7270 7270 7270 0
128 20250429 170300 59937440 7270 7270 7270 7270 0
129 20250429 170200 59937440 7270 7270 7270 7270 0
130 20250429 170100 59937440 7270 7270 7270 7270 0
131 20250429 170000 59937440 7270 7270 7270 7270 0
132 20250429 165900 59937440 7270 7270 7270 7270 0
133 20250429 165800 59937440 7270 7270 7270 7270 0
134 20250429 165700 59937440 7270 7270 7270 7270 0
135 20250429 165600 59937440 7270 7270 7270 7270 0
136 20250429 165500 59937440 7270 7270 7270 7270 0
137 20250429 165400 59937440 7270 7270 7270 7270 0
138 20250429 165300 59937440 7270 7270 7270 7270 0
139 20250429 165200 59937440 7270 7270 7270 7270 0
140 20250429 165100 59937440 7270 7270 7270 7270 0
141 20250429 165000 59937440 7270 7270 7270 7270 0
142 20250429 164900 59937440 7270 7270 7270 7270 0
143 20250429 164800 59937440 7270 7270 7270 7270 0
144 20250429 164700 59937440 7270 7270 7270 7270 0
145 20250429 164600 59937440 7270 7270 7270 7270 0
146 20250429 164500 59937440 7270 7270 7270 7270 0
147 20250429 164400 59937440 7270 7270 7270 7270 0
148 20250429 164300 59937440 7270 7270 7270 7270 0
149 20250429 164200 59937440 7270 7270 7270 7270 0
150 20250429 164100 59937440 7270 7270 7270 7270 0
151 20250429 164000 59937440 7270 7270 7270 7270 0
152 20250429 163900 59937440 7270 7270 7270 7270 40
153 20250429 163800 59937440 7270 7270 7270 7270 0
154 20250429 163700 59937440 7270 7270 7270 7270 0
155 20250429 163600 59937440 7270 7270 7270 7270 0
156 20250429 163500 59937440 7270 7270 7270 7270 0
157 20250429 163400 59937440 7270 7270 7270 7270 0
158 20250429 163300 59937440 7270 7270 7270 7270 0
159 20250429 163200 59937440 7270 7270 7270 7270 0
160 20250429 163100 59937440 7270 7270 7270 7270 0
161 20250429 163000 59937440 7270 7270 7270 7270 0
162 20250429 162900 59937440 7270 7270 7270 7270 0
163 20250429 162800 59937440 7270 7270 7270 7270 0
164 20250429 162700 59937440 7270 7270 7270 7270 0
165 20250429 162600 59937440 7270 7270 7270 7270 0
166 20250429 162500 59937440 7270 7270 7270 7270 0
167 20250429 162400 59937440 7270 7270 7270 7270 0
168 20250429 162300 59937440 7270 7270 7270 7270 0
169 20250429 162200 59937440 7270 7270 7270 7270 0
170 20250429 162100 59937440 7270 7270 7270 7270 0
171 20250429 162000 59937440 7270 7270 7270 7270 0
172 20250429 161900 59937440 7270 7270 7270 7270 0
173 20250429 161800 59937440 7270 7270 7270 7270 0
174 20250429 161700 59937440 7270 7270 7270 7270 0
175 20250429 161600 59937440 7270 7270 7270 7270 0
176 20250429 161500 59937440 7270 7270 7270 7270 0
177 20250429 161400 59937440 7270 7270 7270 7270 0
178 20250429 161300 59937440 7270 7270 7270 7270 0
179 20250429 161200 59937440 7270 7270 7270 7270 0
180 20250429 161100 59937440 7270 7270 7270 7270 0
181 20250429 161000 59937440 7270 7270 7270 7270 0
182 20250429 160900 59937440 7270 7270 7270 7270 40
183 20250429 160800 59937440 7270 7270 7270 7270 0
184 20250429 160700 59937440 7270 7270 7270 7270 0
185 20250429 160600 59937440 7270 7270 7270 7270 0
186 20250429 160500 59937440 7270 7270 7270 7270 0
187 20250429 160400 59937440 7270 7270 7270 7270 0
188 20250429 160300 59937440 7270 7270 7270 7270 0
189 20250429 160200 59937440 7270 7270 7270 7270 0
190 20250429 160100 59937440 7270 7270 7270 7270 0
191 20250429 160000 59937440 7270 7270 7270 7270 0
192 20250429 155900 59937440 7270 7270 7270 7270 0
193 20250429 155800 59937440 7270 7270 7270 7270 0
194 20250429 155700 59937440 7270 7270 7270 7270 0
195 20250429 155600 59937440 7270 7270 7270 7270 0
196 20250429 155500 59937440 7270 7270 7270 7270 0
197 20250429 155400 59937440 7270 7270 7270 7270 0
198 20250429 155300 59937440 7270 7270 7270 7270 0
199 20250429 155200 59937440 7270 7270 7270 7270 0
200 20250429 155100 59937440 7270 7270 7270 7270 0
201 20250429 155000 59937440 7270 7270 7270 7270 0
202 20250429 154900 59937440 7270 7270 7270 7270 0
203 20250429 154800 59937440 7270 7270 7270 7270 0
204 20250429 154700 59937440 7270 7270 7270 7270 0
205 20250429 154600 59937440 7270 7270 7270 7270 0
206 20250429 154500 59937440 7270 7270 7270 7270 0
207 20250429 154400 59937440 7270 7270 7270 7270 0
208 20250429 154300 59937440 7270 7270 7270 7270 0
209 20250429 154200 59937440 7270 7270 7270 7270 0
210 20250429 154100 59937440 7270 7270 7270 7270 0
211 20250429 154000 59937440 7270 7270 7270 7270 0
212 20250429 153900 59937440 7270 7270 7270 7270 40
213 20250429 153800 59937440 7270 7270 7270 7270 0
214 20250429 153700 59937440 7270 7270 7270 7270 0
215 20250429 153600 59937440 7270 7270 7270 7270 0
216 20250429 153500 59937440 7270 7270 7270 7270 0
217 20250429 153400 59937440 7270 7270 7270 7270 0
218 20250429 153300 59937440 7270 7270 7270 7270 0
219 20250429 153200 59937440 7270 7270 7270 7270 0
220 20250429 153100 59937440 7270 7270 7270 7270 0
221 20250429 153000 59937440 7270 7270 7270 7270 40
222 20250429 152900 59646640 7270 7270 7270 7270 0
223 20250429 152800 59646640 7270 7270 7270 7270 0
224 20250429 152700 59646640 7270 7270 7270 7270 0
225 20250429 152600 59646640 7270 7270 7270 7270 0
226 20250429 152500 59646640 7270 7270 7270 7270 0
227 20250429 152400 59646640 7270 7270 7270 7270 0
228 20250429 152300 59646640 7270 7270 7270 7270 0
229 20250429 152200 59646640 7270 7270 7270 7270 0
230 20250429 152100 59646640 7270 7270 7270 7270 0
231 20250429 152000 59646640 7270 7270 7270 7270 0
232 20250429 151900 59646640 7270 7270 7270 7270 1
233 20250429 151800 59639370 7270 7280 7280 7250 104
234 20250429 151700 58884820 7280 7280 7280 7280 0
235 20250429 151600 58884820 7280 7280 7280 7280 0
236 20250429 151500 58884820 7280 7280 7280 7280 0
237 20250429 151400 58884820 7280 7280 7280 7280 0
238 20250429 151300 58884820 7280 7280 7280 7280 0
239 20250429 151200 58884820 7280 7280 7280 7280 0
240 20250429 151100 58884820 7280 7280 7280 7280 0
241 20250429 151000 58884820 7280 7280 7280 7280 2
242 20250429 150900 58870260 7260 7270 7280 7260 143
243 20250429 150800 57830620 7280 7280 7280 7270 22
244 20250429 150700 57670530 7270 7270 7270 7270 10
245 20250429 150600 57597830 7280 7280 7280 7270 11
246 20250429 150500 57517810 7270 7270 7270 7270 5
247 20250429 150400 57481460 7270 7270 7270 7270 3
248 20250429 150300 57459650 7270 7270 7270 7270 5
249 20250429 150200 57423300 7270 7280 7280 7270 14
250 20250429 150100 57321420 7280 7280 7280 7280 3
251 20250429 150000 57299580 7280 7270 7290 7270 14
252 20250429 145900 57197650 7270 7270 7270 7270 3
253 20250429 145800 57175840 7270 7270 7270 7270 3
254 20250429 145700 57154030 7280 7270 7280 7270 18
255 20250429 145600 57023060 7270 7270 7270 7270 3
256 20250429 145500 57001250 7270 7270 7270 7270 3
257 20250429 145400 56979440 7290 7270 7290 7270 23
258 20250429 145300 56811990 7280 7290 7290 7280 17
259 20250429 145200 56688180 7290 7290 7300 7290 13
260 20250429 145100 56593380 7290 7290 7290 7290 9
261 20250429 145000 56527770 7290 7280 7300 7280 4
262 20250429 144900 56498610 7300 7290 7300 7290 33
263 20250429 144800 56257860 7280 7280 7290 7280 12
264 20250429 144700 56170470 7300 7300 7300 7300 1
265 20250429 144600 56163170 7280 7280 7280 7280 6
266 20250429 144500 56119490 7280 7280 7280 7280 4
267 20250429 144400 56090370 7280 7280 7280 7280 5
268 20250429 144300 56053970 7290 7280 7290 7280 28
269 20250429 144200 55849970 7280 7280 7280 7280 4
270 20250429 144100 55820850 7280 7280 7280 7280 3
271 20250429 144000 55799010 7290 7280 7290 7280 11
272 20250429 143900 55718860 7300 7280 7300 7280 18
273 20250429 143800 55587640 7280 7280 7280 7280 4
274 20250429 143700 55558520 7280 7280 7280 7280 5
275 20250429 143600 55522120 7280 7280 7280 7280 1
276 20250429 143500 55514840 7290 7280 7290 7280 11
277 20250429 143400 55434690 7280 7290 7300 7280 79
278 20250429 143300 54858700 7290 7290 7300 7290 18
279 20250429 143200 54727450 7290 7290 7290 7290 6
280 20250429 143100 54683710 7290 7290 7290 7290 3
281 20250429 143000 54661840 7290 7300 7300 7290 8
282 20250429 142900 54603470 7300 7280 7300 7280 20
283 20250429 142800 54457670 7280 7280 7280 7280 3
284 20250429 142700 54435830 7280 7290 7290 7280 13
285 20250429 142600 54341090 7280 7280 7280 7280 5
286 20250429 142500 54304690 7300 7300 7300 7300 0
287 20250429 142400 54304690 7300 7300 7300 7290 231
288 20250429 142300 52619970 7300 7300 7300 7300 7
289 20250429 142200 52568870 7300 7300 7300 7300 10
290 20250429 142100 52495870 7300 7300 7300 7300 7
291 20250429 142000 52444770 7300 7300 7300 7300 3
292 20250429 141900 52422870 7310 7300 7310 7300 35
293 20250429 141800 52167320 7300 7300 7300 7300 0
294 20250429 141700 52167320 7300 7290 7300 7290 30
295 20250429 141600 51948360 7290 7290 7290 7290 6
296 20250429 141500 51904620 7300 7290 7300 7290 11
297 20250429 141400 51824350 7300 7300 7300 7300 7
298 20250429 141300 51773250 7300 7300 7300 7300 4
299 20250429 141200 51744050 7300 7300 7310 7300 35
300 20250429 141100 51488260 7310 7300 7310 7300 4
301 20250429 141000 51459050 7300 7300 7300 7300 1
302 20250429 140900 51451750 7310 7300 7310 7300 23
303 20250429 140800 51283840 7290 7300 7300 7290 4
304 20250429 140700 51254670 7290 7290 7290 7290 1
305 20250429 140600 51247380 7320 7290 7320 7290 712
306 20250429 140500 46048140 7280 7280 7280 7280 4
307 20250429 140400 46019020 7280 7280 7280 7280 4
308 20250429 140300 45989900 7280 7280 7280 7280 2
309 20250429 140200 45975340 7290 7280 7290 7280 13
310 20250429 140100 45880590 7300 7280 7300 7280 3
311 20250429 140000 45858730 7280 7290 7290 7280 4
312 20250429 135900 45829600 7280 7290 7300 7280 223
313 20250429 135800 44203830 7290 7290 7290 7290 2
314 20250429 135700 44189250 7290 7270 7290 7270 32
315 20250429 135600 43956110 7270 7270 7270 7270 4
316 20250429 135500 43927030 7270 7280 7290 7260 195
317 20250429 135400 42510390 7280 7280 7280 7280 4
318 20250429 135300 42481270 7280 7280 7280 7280 5
319 20250429 135200 42444870 7300 7280 7300 7280 5
320 20250429 135100 42408450 7280 7280 7280 7280 2
321 20250429 135000 42393890 7310 7310 7310 7310 0
322 20250429 134900 42393890 7310 7300 7310 7300 79
323 20250429 134800 41816460 7300 7270 7300 7250 1089
324 20250429 134700 33918720 7270 7270 7270 7270 2
325 20250429 134600 33904180 7270 7270 7290 7270 23
326 20250429 134500 33736910 7270 7280 7290 7260 192
327 20250429 134400 32341520 7280 7280 7280 7280 3
328 20250429 134300 32319680 7280 7280 7280 7280 2
329 20250429 134200 32305120 7280 7280 7300 7280 8
330 20250429 134100 32246840 7300 7290 7300 7280 20
331 20250429 134000 32101030 7300 7270 7300 7270 13
332 20250429 133900 32006370 7310 7310 7310 7270 296
333 20250429 133800 29851980 7300 7290 7300 7270 104
334 20250429 133700 29094870 7300 7300 7300 7290 24
335 20250429 133600 28919690 7300 7310 7310 7300 3
336 20250429 133500 28897780 7300 7300 7300 7300 7
337 20250429 133400 28846680 7310 7310 7310 7300 3
338 20250429 133300 28824760 7300 7300 7300 7300 3
339 20250429 133200 28802860 7310 7290 7310 7290 125
340 20250429 133100 27890040 7290 7280 7300 7280 5
341 20250429 133000 27853600 7300 7300 7300 7280 37
342 20250429 132900 27583970 7270 7270 7270 7270 4
343 20250429 132800 27554890 7300 7270 7300 7270 6
344 20250429 132700 27511210 7290 7270 7290 7270 13
345 20250429 132600 27416500 7300 7300 7300 7300 0
346 20250429 132500 27416500 7300 7270 7300 7270 31
347 20250429 132400 27190600 7270 7280 7300 7250 559
348 20250429 132300 23134600 7300 7290 7300 7280 7
349 20250429 132200 23083590 7290 7290 7290 7290 5
350 20250429 132100 23047140 7280 7280 7280 7280 2
351 20250429 132000 23032580 7290 7280 7290 7280 27
352 20250429 131900 22835910 7270 7270 7270 7270 4
353 20250429 131800 22806830 7270 7270 7270 7270 4
354 20250429 131700 22777750 7270 7270 7300 7270 7
355 20250429 131600 22726800 7270 7270 7270 7270 4
356 20250429 131500 22697720 7270 7270 7270 7270 4
357 20250429 131400 22668640 7270 7280 7290 7270 21
358 20250429 131300 22515690 7270 7270 7270 7270 4
359 20250429 131200 22486610 7270 7270 7270 7270 4
360 20250429 131100 22457530 7270 7270 7290 7270 15
361 20250429 131000 22348350 7270 7270 7270 7270 1
362 20250429 130900 22341080 7280 7280 7280 7280 0
363 20250429 130800 22341080 7280 7280 7280 7270 33
364 20250429 130700 22100890 7290 7280 7290 7280 6
365 20250429 130600 22057190 7280 7280 7280 7280 10
366 20250429 130500 21984390 7280 7280 7280 7280 2
367 20250429 130400 21969830 7280 7280 7300 7280 5
368 20250429 130300 21933390 7280 7280 7300 7280 12
369 20250429 130200 21845880 7280 7280 7300 7280 11
370 20250429 130100 21765690 7280 7280 7280 7280 3
371 20250429 130000 21743850 7280 7280 7280 7280 3
372 20250429 125900 21722010 7280 7280 7280 7280 3
373 20250429 125800 21700170 7300 7290 7300 7260 216
374 20250429 125700 20130100 7300 7300 7300 7300 0
375 20250429 125600 20130100 7300 7300 7300 7300 0
376 20250429 125500 20130100 7300 7300 7300 7300 0
377 20250429 125400 20130100 7300 7300 7300 7300 0
378 20250429 125300 20130100 7300 7300 7300 7300 0
379 20250429 125200 20130100 7300 7300 7300 7300 0
380 20250429 125100 20130100 7300 7300 7300 7300 0
381 20250429 125000 20130100 7300 7300 7300 7300 0
382 20250429 124900 20130100 7300 7300 7300 7300 0
383 20250429 124800 20130100 7300 7300 7300 7300 0
384 20250429 124700 20130100 7300 7300 7300 7300 0
385 20250429 124600 20130100 7300 7300 7300 7300 0
386 20250429 124500 20130100 7300 7300 7300 7300 0
387 20250429 124400 20130100 7300 7300 7300 7300 0
388 20250429 124300 20130100 7300 7300 7300 7300 0
389 20250429 124200 20130100 7300 7290 7300 7290 114
390 20250429 124100 19299000 7310 7310 7310 7310 0
391 20250429 124000 19299000 7310 7310 7310 7310 0
392 20250429 123900 19299000 7310 7310 7310 7310 0
393 20250429 123800 19299000 7310 7310 7310 7310 0
394 20250429 123700 19299000 7310 7310 7310 7310 2
395 20250429 123600 19284380 7320 7320 7320 7320 0
396 20250429 123500 19284380 7320 7320 7320 7320 0
397 20250429 123400 19284380 7320 7320 7320 7320 0
398 20250429 123300 19284380 7320 7320 7320 7320 0
399 20250429 123200 19284380 7320 7320 7320 7320 0
400 20250429 123100 19284380 7320 7320 7320 7320 0
401 20250429 123000 19284380 7320 7320 7320 7250 962
402 20250429 122900 12290190 7330 7330 7330 7330 0
403 20250429 122800 12290190 7330 7330 7330 7330 0
404 20250429 122700 12290190 7330 7330 7330 7330 0
405 20250429 122600 12290190 7330 7330 7330 7330 0
406 20250429 122500 12290190 7330 7330 7330 7330 0
407 20250429 122400 12290190 7330 7330 7330 7330 0
408 20250429 122300 12290190 7330 7330 7330 7330 0
409 20250429 122200 12290190 7330 7330 7330 7330 0
410 20250429 122100 12290190 7330 7330 7330 7330 0
411 20250429 122000 12290190 7330 7330 7330 7330 6
412 20250429 121900 12246210 7340 7340 7340 7340 1
413 20250429 121800 12238870 7340 7340 7340 7340 0
414 20250429 121700 12238870 7340 7340 7340 7340 0
415 20250429 121600 12238870 7340 7340 7340 7340 0
416 20250429 121500 12238870 7340 7340 7340 7340 1
417 20250429 121400 12231530 7340 7340 7340 7340 0
418 20250429 121300 12231530 7340 7340 7340 7340 0
419 20250429 121200 12231530 7340 7340 7340 7340 0
420 20250429 121100 12231530 7340 7340 7340 7340 0
421 20250429 121000 12231530 7340 7340 7340 7340 1
422 20250429 120900 12224190 7340 7340 7340 7340 0
423 20250429 120800 12224190 7340 7340 7340 7340 0
424 20250429 120700 12224190 7340 7340 7340 7340 0
425 20250429 120600 12224190 7340 7340 7340 7340 0
426 20250429 120500 12224190 7340 7340 7340 7340 0
427 20250429 120400 12224190 7340 7340 7340 7340 4
428 20250429 120300 12194830 7350 7350 7350 7350 0
429 20250429 120200 12194830 7350 7350 7350 7350 0
430 20250429 120100 12194830 7350 7350 7350 7350 0
431 20250429 120000 12194830 7350 7350 7350 7350 0
432 20250429 115900 12194830 7350 7350 7350 7350 0
433 20250429 115800 12194830 7350 7350 7350 7350 0
434 20250429 115700 12194830 7350 7350 7350 7350 0
435 20250429 115600 12194830 7350 7350 7350 7350 0
436 20250429 115500 12194830 7350 7350 7350 7350 0
437 20250429 115400 12194830 7350 7350 7350 7350 0
438 20250429 115300 12194830 7350 7350 7350 7350 0
439 20250429 115200 12194830 7350 7350 7350 7350 0
440 20250429 115100 12194830 7350 7350 7350 7350 0
441 20250429 115000 12194830 7350 7340 7350 7310 16
442 20250429 114900 12077520 7350 7350 7350 7350 0
443 20250429 114800 12077520 7350 7350 7350 7350 0
444 20250429 114700 12077520 7350 7350 7350 7350 2
445 20250429 114600 12062820 7350 7350 7350 7350 0
446 20250429 114500 12062820 7350 7350 7350 7350 0
447 20250429 114400 12062820 7350 7350 7350 7350 0
448 20250429 114300 12062820 7350 7350 7350 7350 0
449 20250429 114200 12062820 7350 7350 7350 7350 0
450 20250429 114100 12062820 7350 7350 7350 7350 0
451 20250429 114000 12062820 7350 7350 7350 7350 2
452 20250429 113900 12048120 7350 7350 7350 7350 0
453 20250429 113800 12048120 7350 7350 7350 7350 0
454 20250429 113700 12048120 7350 7350 7350 7350 0
455 20250429 113600 12048120 7350 7350 7350 7350 1
456 20250429 113500 12040770 7350 7350 7350 7350 0
457 20250429 113400 12040770 7350 7350 7350 7350 0
458 20250429 113300 12040770 7350 7350 7350 7350 0
459 20250429 113200 12040770 7350 7350 7350 7350 0
460 20250429 113100 12040770 7350 7350 7350 7350 0
461 20250429 113000 12040770 7350 7350 7350 7350 1
462 20250429 112900 12033420 7350 7350 7350 7350 0
463 20250429 112800 12033420 7350 7350 7350 7350 1
464 20250429 112700 12026070 7350 7350 7350 7350 1
465 20250429 112600 12018720 7350 7350 7350 7350 0
466 20250429 112500 12018720 7350 7350 7350 7350 1
467 20250429 112400 12011370 7350 7350 7350 7350 0
468 20250429 112300 12011370 7350 7350 7350 7350 0
469 20250429 112200 12011370 7350 7350 7350 7350 0
470 20250429 112100 12011370 7350 7350 7350 7350 1
471 20250429 112000 12004020 7350 7350 7350 7350 0
472 20250429 111900 12004020 7350 7350 7350 7350 0
473 20250429 111800 12004020 7350 7350 7350 7350 1
474 20250429 111700 11996670 7350 7350 7350 7350 0
475 20250429 111600 11996670 7350 7350 7350 7350 0
476 20250429 111500 11996670 7350 7350 7350 7350 1
477 20250429 111400 11989320 7350 7350 7350 7350 0
478 20250429 111300 11989320 7350 7350 7350 7350 2
479 20250429 111200 11974620 7350 7350 7350 7350 0
480 20250429 111100 11974620 7350 7350 7350 7350 0
481 20250429 111000 11974620 7350 7350 7350 7350 1
482 20250429 110900 11967270 7350 7350 7350 7350 0
483 20250429 110800 11967270 7350 7350 7350 7350 0
484 20250429 110700 11967270 7350 7350 7350 7350 1
485 20250429 110600 11959920 7350 7350 7350 7350 0
486 20250429 110500 11959920 7350 7350 7350 7350 1
487 20250429 110400 11952570 7350 7350 7350 7350 0
488 20250429 110300 11952570 7350 7350 7350 7350 1
489 20250429 110200 11945220 7350 7350 7350 7350 0
490 20250429 110100 11945220 7350 7350 7350 7350 1
491 20250429 110000 11937870 7350 7350 7350 7350 0
492 20250429 105900 11937870 7350 7350 7350 7350 0
493 20250429 105800 11937870 7350 7350 7350 7350 1
494 20250429 105700 11930520 7350 7350 7350 7350 0
495 20250429 105600 11930520 7350 7350 7350 7350 0
496 20250429 105500 11930520 7350 7350 7350 7350 1
497 20250429 105400 11923170 7350 7350 7350 7350 0
498 20250429 105300 11923170 7350 7350 7350 7350 0
499 20250429 105200 11923170 7350 7350 7350 7350 0
500 20250429 105100 11923170 7350 7350 7350 7350 1
501 20250429 105000 11915820 7360 7360 7360 7360 2
502 20250429 104900 11901100 7360 7360 7360 7360 0
503 20250429 104800 11901100 7360 7360 7360 7360 0
504 20250429 104700 11901100 7360 7360 7360 7360 0
505 20250429 104600 11901100 7360 7360 7360 7360 1
506 20250429 104500 11893740 7360 7360 7360 7360 0
507 20250429 104400 11893740 7360 7360 7360 7360 1
508 20250429 104300 11886380 7360 7350 7360 7350 5
509 20250429 104200 11849610 7350 7350 7350 7350 0
510 20250429 104100 11849610 7350 7350 7350 7350 1
511 20250429 104000 11842260 7350 7350 7350 7350 2
512 20250429 103900 11827560 7340 7340 7340 7340 0
513 20250429 103800 11827560 7340 7340 7340 7340 0
514 20250429 103700 11827560 7340 7340 7340 7340 0
515 20250429 103600 11827560 7340 7340 7340 7340 1
516 20250429 103500 11820220 7350 7350 7350 7350 0
517 20250429 103400 11820220 7350 7360 7360 7350 9
518 20250429 103300 11754050 7360 7360 7360 7360 0
519 20250429 103200 11754050 7360 7360 7360 7360 2
520 20250429 103100 11739330 7360 7360 7360 7360 1
521 20250429 103000 11731970 7360 7360 7360 7360 0
522 20250429 102900 11731970 7360 7360 7360 7360 1
523 20250429 102800 11724610 7360 7360 7360 7360 1
524 20250429 102700 11717250 7360 7360 7360 7360 0
525 20250429 102600 11717250 7360 7360 7360 7360 1
526 20250429 102500 11709890 7360 7360 7360 7360 0
527 20250429 102400 11709890 7360 7360 7360 7360 0
528 20250429 102300 11709890 7360 7360 7360 7360 0
529 20250429 102200 11709890 7360 7360 7360 7360 1
530 20250429 102100 11702530 7360 7360 7360 7360 0
531 20250429 102000 11702530 7360 7360 7360 7360 0
532 20250429 101900 11702530 7360 7360 7360 7360 1
533 20250429 101800 11695170 7360 7360 7360 7360 0
534 20250429 101700 11695170 7360 7360 7360 7360 0
535 20250429 101600 11695170 7360 7360 7360 7360 1
536 20250429 101500 11687810 7360 7360 7360 7360 0
537 20250429 101400 11687810 7360 7360 7360 7360 5
538 20250429 101300 11651010 7360 7360 7360 7360 0
539 20250429 101200 11651010 7360 7360 7360 7360 1
540 20250429 101100 11643650 7360 7350 7360 7350 22
541 20250429 101000 11481930 7360 7360 7360 7360 1
542 20250429 100900 11474570 7360 7360 7360 7360 0
543 20250429 100800 11474570 7360 7350 7360 7350 85
544 20250429 100700 10849730 7350 7330 7350 7330 10
545 20250429 100600 10776330 7330 7320 7330 7320 92
546 20250429 100500 10102840 7330 7330 7330 7330 53
547 20250429 100400 9714350 7350 7340 7350 7340 3
548 20250429 100300 9692310 7350 7350 7350 7350 0
549 20250429 100200 9692310 7350 7350 7350 7350 1
550 20250429 100100 9684960 7350 7350 7350 7350 1
551 20250429 100000 9677610 7350 7350 7350 7350 1
552 20250429 095900 9670260 7350 7350 7350 7350 9
553 20250429 095800 9604110 7350 7350 7350 7350 4
554 20250429 095700 9574710 7350 7350 7350 7350 2
555 20250429 095600 9560010 7320 7320 7320 7320 0
556 20250429 095500 9560010 7320 7340 7340 7320 62
557 20250429 095400 9105380 7350 7350 7350 7350 0
558 20250429 095300 9105380 7350 7360 7360 7350 42
559 20250429 095200 8796640 7360 7360 7360 7360 32
560 20250429 095100 8561120 7360 7360 7360 7360 0
561 20250429 095000 8561120 7360 7360 7360 7360 0
562 20250429 094900 8561120 7360 7370 7370 7360 12
563 20250429 094800 8472750 7370 7360 7370 7360 6
564 20250429 094700 8428580 7360 7360 7360 7360 0
565 20250429 094600 8428580 7360 7370 7370 7360 7
566 20250429 094500 8377040 7370 7370 7370 7370 1
567 20250429 094400 8369670 7370 7290 7370 7290 457
568 20250429 094300 5030040 7290 7290 7290 7290 118
569 20250429 094200 4169820 7290 7290 7290 7290 0
570 20250429 094100 4169820 7290 7290 7290 7290 0
571 20250429 094000 4169820 7290 7290 7290 7290 0
572 20250429 093900 4169820 7290 7290 7290 7290 0
573 20250429 093800 4169820 7290 7290 7290 7290 0
574 20250429 093700 4169820 7290 7290 7290 7290 0
575 20250429 093600 4169820 7290 7290 7290 7290 1
576 20250429 093500 4162530 7240 7270 7270 7240 50
577 20250429 093400 3800430 7290 7290 7290 7290 1
578 20250429 093300 3793140 7290 7290 7290 7290 0
579 20250429 093200 3793140 7290 7290 7290 7290 1
580 20250429 093100 3785850 7290 7290 7290 7290 138
581 20250429 093000 2779830 7290 7290 7290 7290 0
582 20250429 092900 2779830 7290 7290 7290 7290 1
583 20250429 092800 2772540 7250 7250 7250 7250 0
584 20250429 092700 2772540 7250 7250 7250 7250 0
585 20250429 092600 2772540 7250 7250 7250 7250 100
586 20250429 092500 2047540 7250 7250 7250 7250 57
587 20250429 092400 1634290 7300 7300 7300 7300 0
588 20250429 092300 1634290 7300 7300 7300 7300 0
589 20250429 092200 1634290 7300 7300 7300 7300 0
590 20250429 092100 1634290 7300 7300 7300 7300 0
591 20250429 092000 1634290 7300 7250 7300 7250 21
592 20250429 091900 1481990 7250 7250 7250 7250 40
593 20250429 091800 1191990 7300 7300 7300 7300 0
594 20250429 091700 1191990 7300 7300 7300 7300 0
595 20250429 091600 1191990 7300 7300 7300 7300 0
596 20250429 091500 1191990 7300 7300 7300 7300 0
597 20250429 091400 1191990 7300 7300 7300 7300 0
598 20250429 091300 1191990 7300 7300 7300 7300 0
599 20250429 091200 1191990 7300 7300 7300 7300 0
600 20250429 091100 1191990 7300 7300 7300 7300 0
601 20250429 091000 1191990 7300 7300 7300 7300 0
602 20250429 090900 1191990 7300 7300 7300 7300 0
603 20250429 090800 1191990 7300 7300 7300 7300 1
604 20250429 090700 1184690 7250 7250 7250 7250 51
605 20250429 090600 814940 7250 7260 7260 7250 20
606 20250429 090500 669870 7310 7310 7310 7310 10
607 20250429 090400 596770 7310 7310 7310 7310 0
608 20250429 090300 596770 7310 7310 7310 7310 0
609 20250429 090200 596770 7310 7310 7310 7310 0
610 20250429 090100 596770 7310 7310 7310 7310 0
611 20250429 090000 596770 7310 7250 7310 7250 82