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

614
045340/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191200,1135083270,7410,7410,7410,7410,1617
20250429,191100,1135083270,7410,7410,7410,7410,0
20250429,191000,1135083270,7410,7410,7410,7410,0
20250429,190900,1135083270,7410,7410,7410,7410,0
20250429,190800,1135083270,7410,7410,7410,7410,0
20250429,190700,1135083270,7410,7410,7410,7410,0
20250429,190600,1135083270,7410,7410,7410,7410,0
20250429,190500,1135083270,7410,7410,7410,7410,0
20250429,190400,1135083270,7410,7410,7410,7410,0
20250429,190300,1135083270,7410,7410,7410,7410,0
20250429,190200,1135083270,7410,7410,7410,7410,0
20250429,190100,1135083270,7410,7410,7410,7410,0
20250429,190000,1135083270,7410,7410,7410,7410,0
20250429,185900,1135083270,7410,7410,7410,7410,0
20250429,185800,1135083270,7410,7410,7410,7410,0
20250429,185700,1135083270,7410,7410,7410,7410,0
20250429,185600,1135083270,7410,7410,7410,7410,0
20250429,185500,1135083270,7410,7410,7410,7410,0
20250429,185400,1135083270,7410,7410,7410,7410,0
20250429,185300,1135083270,7410,7410,7410,7410,0
20250429,185200,1135083270,7410,7410,7410,7410,0
20250429,185100,1135083270,7410,7410,7410,7410,0
20250429,185000,1135083270,7410,7410,7410,7410,0
20250429,184900,1135083270,7410,7410,7410,7410,0
20250429,184800,1135083270,7410,7410,7410,7410,0
20250429,184700,1135083270,7410,7410,7410,7410,0
20250429,184600,1135083270,7410,7410,7410,7410,0
20250429,184500,1135083270,7410,7410,7410,7410,0
20250429,184400,1135083270,7410,7410,7410,7410,0
20250429,184300,1135083270,7410,7410,7410,7410,0
20250429,184200,1135083270,7410,7410,7410,7410,1617
20250429,184100,1135083270,7410,7410,7410,7410,0
20250429,184000,1135083270,7410,7410,7410,7410,0
20250429,183900,1135083270,7410,7410,7410,7410,0
20250429,183800,1135083270,7410,7410,7410,7410,0
20250429,183700,1135083270,7410,7410,7410,7410,0
20250429,183600,1135083270,7410,7410,7410,7410,0
20250429,183500,1135083270,7410,7410,7410,7410,0
20250429,183400,1135083270,7410,7410,7410,7410,0
20250429,183300,1135083270,7410,7410,7410,7410,0
20250429,183200,1135083270,7410,7410,7410,7410,0
20250429,183100,1135083270,7410,7410,7410,7410,0
20250429,183000,1135083270,7410,7410,7410,7410,0
20250429,182900,1135083270,7410,7410,7410,7410,0
20250429,182800,1135083270,7410,7410,7410,7410,0
20250429,182700,1135083270,7410,7410,7410,7410,0
20250429,182600,1135083270,7410,7410,7410,7410,0
20250429,182500,1135083270,7410,7410,7410,7410,0
20250429,182400,1135083270,7410,7410,7410,7410,0
20250429,182300,1135083270,7410,7410,7410,7410,0
20250429,182200,1135083270,7410,7410,7410,7410,0
20250429,182100,1135083270,7410,7410,7410,7410,0
20250429,182000,1135083270,7410,7410,7410,7410,0
20250429,181900,1135083270,7410,7410,7410,7410,0
20250429,181800,1135083270,7410,7410,7410,7410,0
20250429,181700,1135083270,7410,7410,7410,7410,0
20250429,181600,1135083270,7410,7410,7410,7410,0
20250429,181500,1135083270,7410,7410,7410,7410,0
20250429,181400,1135083270,7410,7410,7410,7410,0
20250429,181300,1135083270,7410,7410,7410,7410,0
20250429,181200,1135083270,7410,7410,7410,7410,1617
20250429,181100,1135083270,7410,7410,7410,7410,0
20250429,181000,1135083270,7410,7410,7410,7410,0
20250429,180900,1135083270,7410,7410,7410,7410,0
20250429,180800,1135083270,7410,7410,7410,7410,0
20250429,180700,1135083270,7410,7410,7410,7410,0
20250429,180600,1135083270,7410,7410,7410,7410,0
20250429,180500,1135083270,7410,7410,7410,7410,0
20250429,180400,1135083270,7410,7410,7410,7410,0
20250429,180300,1135083270,7410,7410,7410,7410,0
20250429,180200,1135083270,7410,7410,7410,7410,0
20250429,180100,1135083270,7410,7410,7410,7410,0
20250429,180000,1135083270,7410,7410,7410,7410,0
20250429,175900,1135083270,7410,7410,7410,7410,0
20250429,175800,1135083270,7410,7410,7410,7410,0
20250429,175700,1135083270,7410,7410,7410,7410,0
20250429,175600,1135083270,7410,7410,7410,7410,0
20250429,175500,1135083270,7410,7410,7410,7410,0
20250429,175400,1135083270,7410,7410,7410,7410,0
20250429,175300,1135083270,7410,7410,7410,7410,0
20250429,175200,1135083270,7410,7410,7410,7410,0
20250429,175100,1135083270,7410,7410,7410,7410,0
20250429,175000,1135083270,7410,7410,7410,7410,0
20250429,174900,1135083270,7410,7410,7410,7410,0
20250429,174800,1135083270,7410,7410,7410,7410,0
20250429,174700,1135083270,7410,7410,7410,7410,0
20250429,174600,1135083270,7410,7410,7410,7410,0
20250429,174500,1135083270,7410,7410,7410,7410,0
20250429,174400,1135083270,7410,7410,7410,7410,0
20250429,174300,1135083270,7410,7410,7410,7410,0
20250429,174200,1135083270,7410,7410,7410,7410,1617
20250429,174100,1135083270,7410,7410,7410,7410,0
20250429,174000,1135083270,7410,7410,7410,7410,0
20250429,173900,1135083270,7410,7410,7410,7410,0
20250429,173800,1135083270,7410,7410,7410,7410,0
20250429,173700,1135083270,7410,7410,7410,7410,0
20250429,173600,1135083270,7410,7410,7410,7410,0
20250429,173500,1135083270,7410,7410,7410,7410,0
20250429,173400,1135083270,7410,7410,7410,7410,0
20250429,173300,1135083270,7410,7410,7410,7410,0
20250429,173200,1135083270,7410,7410,7410,7410,0
20250429,173100,1135083270,7410,7410,7410,7410,0
20250429,173000,1135083270,7410,7410,7410,7410,0
20250429,172900,1135083270,7410,7410,7410,7410,0
20250429,172800,1135083270,7410,7410,7410,7410,0
20250429,172700,1135083270,7410,7410,7410,7410,0
20250429,172600,1135083270,7410,7410,7410,7410,0
20250429,172500,1135083270,7410,7410,7410,7410,0
20250429,172400,1135083270,7410,7410,7410,7410,0
20250429,172300,1135083270,7410,7410,7410,7410,0
20250429,172200,1135083270,7410,7410,7410,7410,0
20250429,172100,1135083270,7410,7410,7410,7410,0
20250429,172000,1135083270,7410,7410,7410,7410,0
20250429,171900,1135083270,7410,7410,7410,7410,0
20250429,171800,1135083270,7410,7410,7410,7410,0
20250429,171700,1135083270,7410,7410,7410,7410,0
20250429,171600,1135083270,7410,7410,7410,7410,0
20250429,171500,1135083270,7410,7410,7410,7410,0
20250429,171400,1135083270,7410,7410,7410,7410,0
20250429,171300,1135083270,7410,7410,7410,7410,0
20250429,171200,1135083270,7410,7410,7410,7410,1617
20250429,171100,1135083270,7410,7410,7410,7410,0
20250429,171000,1135083270,7410,7410,7410,7410,0
20250429,170900,1135083270,7410,7410,7410,7410,0
20250429,170800,1135083270,7410,7410,7410,7410,0
20250429,170700,1135083270,7410,7410,7410,7410,0
20250429,170600,1135083270,7410,7410,7410,7410,0
20250429,170500,1135083270,7410,7410,7410,7410,0
20250429,170400,1135083270,7410,7410,7410,7410,0
20250429,170300,1135083270,7410,7410,7410,7410,0
20250429,170200,1135083270,7410,7410,7410,7410,0
20250429,170100,1135083270,7410,7410,7410,7410,0
20250429,170000,1135083270,7410,7410,7410,7410,0
20250429,165900,1135083270,7410,7410,7410,7410,0
20250429,165800,1135083270,7410,7410,7410,7410,0
20250429,165700,1135083270,7410,7410,7410,7410,0
20250429,165600,1135083270,7410,7410,7410,7410,0
20250429,165500,1135083270,7410,7410,7410,7410,0
20250429,165400,1135083270,7410,7410,7410,7410,0
20250429,165300,1135083270,7410,7410,7410,7410,0
20250429,165200,1135083270,7410,7410,7410,7410,0
20250429,165100,1135083270,7410,7410,7410,7410,0
20250429,165000,1135083270,7410,7410,7410,7410,0
20250429,164900,1135083270,7410,7410,7410,7410,0
20250429,164800,1135083270,7410,7410,7410,7410,0
20250429,164700,1135083270,7410,7410,7410,7410,0
20250429,164600,1135083270,7410,7410,7410,7410,0
20250429,164500,1135083270,7410,7410,7410,7410,0
20250429,164400,1135083270,7410,7410,7410,7410,0
20250429,164300,1135083270,7410,7410,7410,7410,0
20250429,164200,1135083270,7410,7410,7410,7410,1617
20250429,164100,1135083270,7410,7410,7410,7410,0
20250429,164000,1135083270,7410,7410,7410,7410,0
20250429,163900,1135083270,7410,7410,7410,7410,0
20250429,163800,1135083270,7410,7410,7410,7410,0
20250429,163700,1135083270,7410,7410,7410,7410,0
20250429,163600,1135083270,7410,7410,7410,7410,0
20250429,163500,1135083270,7410,7410,7410,7410,0
20250429,163400,1135083270,7410,7410,7410,7410,0
20250429,163300,1135083270,7410,7410,7410,7410,0
20250429,163200,1135083270,7410,7410,7410,7410,0
20250429,163100,1135083270,7410,7410,7410,7410,0
20250429,163000,1135083270,7410,7410,7410,7410,0
20250429,162900,1135083270,7410,7410,7410,7410,0
20250429,162800,1135083270,7410,7410,7410,7410,0
20250429,162700,1135083270,7410,7410,7410,7410,0
20250429,162600,1135083270,7410,7410,7410,7410,0
20250429,162500,1135083270,7410,7410,7410,7410,0
20250429,162400,1135083270,7410,7410,7410,7410,0
20250429,162300,1135083270,7410,7410,7410,7410,0
20250429,162200,1135083270,7410,7410,7410,7410,0
20250429,162100,1135083270,7410,7410,7410,7410,0
20250429,162000,1135083270,7410,7410,7410,7410,0
20250429,161900,1135083270,7410,7410,7410,7410,0
20250429,161800,1135083270,7410,7410,7410,7410,0
20250429,161700,1135083270,7410,7410,7410,7410,0
20250429,161600,1135083270,7410,7410,7410,7410,0
20250429,161500,1135083270,7410,7410,7410,7410,0
20250429,161400,1135083270,7410,7410,7410,7410,0
20250429,161300,1135083270,7410,7410,7410,7410,0
20250429,161200,1135083270,7410,7410,7410,7410,1617
20250429,161100,1135083270,7410,7410,7410,7410,0
20250429,161000,1135083270,7410,7410,7410,7410,0
20250429,160900,1135083270,7410,7410,7410,7410,0
20250429,160800,1135083270,7410,7410,7410,7410,0
20250429,160700,1135083270,7410,7410,7410,7410,0
20250429,160600,1135083270,7410,7410,7410,7410,0
20250429,160500,1135083270,7410,7410,7410,7410,0
20250429,160400,1135083270,7410,7410,7410,7410,0
20250429,160300,1135083270,7410,7410,7410,7410,0
20250429,160200,1135083270,7410,7410,7410,7410,0
20250429,160100,1135083270,7410,7410,7410,7410,0
20250429,160000,1135083270,7410,7410,7410,7410,0
20250429,155900,1135083270,7410,7410,7410,7410,0
20250429,155800,1135083270,7410,7410,7410,7410,0
20250429,155700,1135083270,7410,7410,7410,7410,0
20250429,155600,1135083270,7410,7410,7410,7410,0
20250429,155500,1135083270,7410,7410,7410,7410,0
20250429,155400,1135083270,7410,7410,7410,7410,0
20250429,155300,1135083270,7410,7410,7410,7410,0
20250429,155200,1135083270,7410,7410,7410,7410,0
20250429,155100,1135083270,7410,7410,7410,7410,0
20250429,155000,1135083270,7410,7410,7410,7410,0
20250429,154900,1135083270,7410,7410,7410,7410,0
20250429,154800,1135083270,7410,7410,7410,7410,0
20250429,154700,1135083270,7410,7410,7410,7410,0
20250429,154600,1135083270,7410,7410,7410,7410,0
20250429,154500,1135083270,7410,7410,7410,7410,0
20250429,154400,1135083270,7410,7410,7410,7410,0
20250429,154300,1135083270,7410,7410,7410,7410,0
20250429,154200,1135083270,7410,7410,7410,7410,1617
20250429,154100,1135083270,7410,7410,7410,7410,0
20250429,154000,1135083270,7410,7410,7410,7410,0
20250429,153900,1135083270,7410,7410,7410,7410,0
20250429,153800,1135083270,7410,7410,7410,7410,0
20250429,153700,1135083270,7410,7410,7410,7410,0
20250429,153600,1135083270,7410,7410,7410,7410,0
20250429,153500,1135083270,7410,7410,7410,7410,0
20250429,153400,1135083270,7410,7410,7410,7410,0
20250429,153300,1135083270,7410,7410,7410,7410,0
20250429,153200,1135083270,7410,7410,7410,7410,0
20250429,153100,1135083270,7410,7410,7410,7410,0
20250429,153000,1135083270,7410,7410,7410,7410,1617
20250429,152900,1123101300,7400,7400,7400,7400,0
20250429,152800,1123101300,7400,7400,7400,7400,0
20250429,152700,1123101300,7400,7400,7400,7400,0
20250429,152600,1123101300,7400,7400,7400,7400,0
20250429,152500,1123101300,7400,7400,7400,7400,0
20250429,152400,1123101300,7400,7400,7400,7400,0
20250429,152300,1123101300,7400,7400,7400,7400,0
20250429,152200,1123101300,7400,7400,7400,7400,0
20250429,152100,1123101300,7400,7400,7400,7400,0
20250429,152000,1123101300,7400,7400,7400,7400,0
20250429,151900,1123101300,7400,7410,7430,7400,2010
20250429,151800,1108211350,7450,7430,7450,7410,394
20250429,151700,1105290670,7430,7410,7430,7400,101
20250429,151600,1104542390,7430,7380,7430,7370,2845
20250429,151500,1083525630,7390,7400,7400,7390,9
20250429,151400,1083459080,7400,7400,7400,7390,549
20250429,151300,1079401890,7390,7390,7400,7390,256
20250429,151200,1077509730,7400,7430,7430,7390,3412
20250429,151100,1052257690,7430,7450,7460,7420,1008
20250429,151000,1044772580,7470,7470,7470,7470,17
20250429,150900,1044645590,7470,7430,7470,7430,498
20250429,150800,1040939570,7470,7470,7470,7470,4
20250429,150700,1040909690,7470,7430,7470,7430,520
20250429,150600,1037045860,7430,7430,7430,7430,29
20250429,150500,1036830390,7430,7430,7430,7430,10
20250429,150400,1036756090,7430,7415,7430,7410,580
20250429,150300,1032452980,7415,7415,7415,7415,167
20250429,150200,1031214675,7415,7415,7415,7410,101
20250429,150100,1030466240,7415,7415,7415,7415,77
20250429,150000,1029895285,7415,7440,7440,7410,1018
20250429,145900,1022339205,7460,7480,7480,7450,91
20250429,145800,1021660555,7480,7470,7480,7470,581
20250429,145700,1017320445,7480,7480,7480,7480,2
20250429,145600,1017305485,7480,7470,7480,7470,3
20250429,145500,1017283065,7480,7450,7480,7440,405
20250429,145400,1014265845,7450,7440,7450,7440,136
20250429,145300,1013253615,7430,7420,7450,7420,607
20250429,145200,1008737695,7410,7410,7410,7410,175
20250429,145100,1007440945,7410,7390,7410,7390,21
20250429,145000,1007285535,7400,7390,7400,7390,317
20250429,144900,1004940505,7390,7380,7390,7380,507
20250429,144800,1001198815,7380,7400,7400,7380,555
20250429,144700,997101915,7410,7410,7410,7380,27
20250429,144600,996902265,7410,7410,7410,7410,2
20250429,144500,996887445,7410,7410,7410,7380,1848
20250429,144400,983239055,7420,7420,7420,7420,41
20250429,144300,982934835,7420,7400,7420,7390,346
20250429,144200,980370965,7400,7405,7420,7395,929
20250429,144100,973495495,7400,7420,7420,7380,1167
20250429,144000,964863625,7400,7480,7480,7400,2598
20250429,143900,945548545,7480,7480,7480,7460,54
20250429,143800,945144665,7480,7480,7480,7480,16
20250429,143700,945024985,7490,7490,7490,7450,333
20250429,143600,942541325,7490,7490,7490,7480,24
20250429,143500,942361615,7490,7460,7490,7460,1143
20250429,143400,933822835,7500,7500,7500,7500,11
20250429,143300,933740335,7500,7480,7500,7460,1040
20250429,143200,925969725,7530,7530,7530,7530,0
20250429,143100,925969725,7530,7530,7530,7530,0
20250429,143000,925969725,7530,7530,7530,7530,0
20250429,142900,925969725,7530,7530,7530,7530,0
20250429,142800,925969725,7530,7530,7530,7490,1694
20250429,142700,913260355,7530,7530,7530,7530,185
20250429,142600,911867305,7540,7540,7540,7540,0
20250429,142500,911867305,7540,7530,7540,7530,1020
20250429,142400,904181415,7530,7530,7530,7530,4
20250429,142300,904151295,7510,7520,7520,7510,1026
20250429,142200,896435815,7520,7510,7520,7510,559
20250429,142100,892236895,7500,7510,7510,7500,358
20250429,142000,889551875,7500,7500,7500,7500,2
20250429,141900,889536875,7500,7500,7500,7500,1
20250429,141800,889529375,7500,7500,7500,7500,9
20250429,141700,889461875,7500,7500,7500,7500,1147
20250429,141600,880859375,7500,7500,7500,7500,2
20250429,141500,880844375,7500,7500,7500,7490,21
20250429,141400,880686885,7500,7490,7500,7490,745
20250429,141300,875102375,7490,7490,7490,7490,278
20250429,141200,873020155,7490,7490,7490,7490,54
20250429,141100,872615695,7490,7490,7490,7490,120
20250429,141000,871716895,7490,7480,7490,7480,8
20250429,140900,871657035,7490,7450,7490,7450,1465
20250429,140800,860705555,7440,7450,7450,7420,90
20250429,140700,860035615,7420,7440,7450,7400,122
20250429,140600,859131845,7400,7450,7450,7400,82
20250429,140500,858523175,7420,7420,7420,7420,20
20250429,140400,858374775,7450,7430,7450,7430,308
20250429,140300,856083245,7440,7410,7440,7410,102
20250429,140200,855326395,7400,7400,7400,7400,0
20250429,140100,855326395,7400,7400,7400,7400,0
20250429,140000,855326395,7400,7400,7420,7400,12
20250429,135900,855237475,7400,7440,7440,7380,3224
20250429,135800,831387095,7445,7445,7445,7445,750
20250429,135700,825803345,7440,7440,7440,7440,30
20250429,135600,825580145,7440,7440,7440,7440,18
20250429,135500,825446225,7440,7440,7440,7440,60
20250429,135400,824999825,7450,7450,7450,7450,5
20250429,135300,824962575,7450,7450,7450,7450,6
20250429,135200,824917875,7440,7440,7440,7440,0
20250429,135100,824917875,7440,7440,7440,7440,0
20250429,135000,824917875,7440,7440,7440,7440,4
20250429,134900,824888115,7440,7440,7440,7440,0
20250429,134800,824888115,7440,7440,7440,7440,200
20250429,134700,823400115,7440,7440,7440,7440,0
20250429,134600,823400115,7440,7440,7440,7440,11
20250429,134500,823318275,7440,7430,7440,7420,555
20250429,134400,819193485,7430,7430,7430,7430,201
20250429,134300,817700055,7430,7430,7430,7430,5
20250429,134200,817662905,7440,7440,7440,7440,0
20250429,134100,817662905,7440,7440,7440,7440,0
20250429,134000,817662905,7440,7440,7440,7440,219
20250429,133900,816033545,7450,7440,7450,7440,252
20250429,133800,814158565,7440,7440,7440,7440,110
20250429,133700,813340165,7450,7450,7450,7450,0
20250429,133600,813340165,7450,7450,7450,7450,0
20250429,133500,813340165,7450,7450,7460,7450,63
20250429,133400,812870595,7440,7460,7460,7440,587
20250429,133300,808498045,7460,7460,7460,7460,30
20250429,133200,808274245,7470,7470,7470,7470,15
20250429,133100,808162195,7470,7470,7470,7470,0
20250429,133000,808162195,7470,7470,7470,7470,0
20250429,132900,808162195,7470,7470,7470,7470,1
20250429,132800,808154725,7470,7480,7480,7470,105
20250429,132700,807369375,7470,7470,7470,7470,35
20250429,132600,807107925,7470,7470,7470,7470,3
20250429,132500,807085515,7460,7460,7460,7460,30
20250429,132400,806861715,7460,7460,7460,7460,0
20250429,132300,806861715,7460,7460,7460,7460,0
20250429,132200,806861715,7460,7460,7460,7460,1
20250429,132100,806854255,7480,7470,7480,7470,10
20250429,132000,806779465,7480,7480,7480,7480,0
20250429,131900,806779465,7480,7480,7480,7480,3
20250429,131800,806757025,7480,7460,7480,7450,751
20250429,131700,801158145,7450,7450,7450,7450,50
20250429,131600,800785645,7450,7460,7460,7450,58
20250429,131500,800353325,7490,7490,7490,7490,0
20250429,131400,800353325,7490,7490,7490,7490,0
20250429,131300,800353325,7490,7460,7490,7460,102
20250429,131200,799592345,7460,7460,7460,7460,1860
20250429,131100,785716745,7460,7460,7460,7460,30
20250429,131000,785492945,7460,7460,7460,7460,61
20250429,130900,785037885,7460,7460,7480,7460,105
20250429,130800,784254485,7460,7480,7490,7460,27
20250429,130700,784052555,7480,7480,7480,7480,580
20250429,130600,779714155,7490,7480,7500,7480,49
20250429,130500,779346965,7480,7480,7500,7480,149
20250429,130400,778231725,7470,7470,7470,7470,312
20250429,130300,775901085,7470,7470,7470,7470,0
20250429,130200,775901085,7470,7470,7470,7470,0
20250429,130100,775901085,7470,7470,7470,7460,44
20250429,130000,775572705,7470,7470,7470,7470,133
20250429,125900,774579195,7470,7470,7470,7470,0
20250429,125800,774579195,7470,7470,7470,7470,1
20250429,125700,774571725,7440,7440,7440,7440,0
20250429,125600,774571725,7440,7440,7440,7440,0
20250429,125500,774571725,7440,7470,7470,7440,140
20250429,125400,773529925,7440,7470,7470,7440,399
20250429,125300,770552125,7490,7480,7490,7470,200
20250429,125200,769056945,7490,7490,7490,7490,0
20250429,125100,769056945,7490,7490,7490,7490,10
20250429,125000,768982045,7490,7500,7500,7490,332
20250429,124900,766494985,7500,7500,7500,7500,10
20250429,124800,766419985,7490,7500,7500,7490,380
20250429,124700,763571595,7520,7500,7520,7500,101
20250429,124600,762814075,7510,7500,7520,7500,201
20250429,124500,761304735,7500,7490,7500,7490,557
20250429,124400,757129805,7490,7510,7510,7490,501
20250429,124300,753371835,7510,7510,7510,7510,270
20250429,124200,751344135,7500,7500,7500,7500,141
20250429,124100,750286635,7500,7500,7500,7500,18
20250429,124000,750151635,7500,7500,7500,7500,10
20250429,123900,750076635,7500,7500,7500,7500,0
20250429,123800,750076635,7500,7500,7500,7500,20
20250429,123700,749926635,7500,7500,7500,7500,58
20250429,123600,749491635,7510,7490,7510,7490,606
20250429,123500,744945525,7480,7460,7490,7460,103
20250429,123400,744175715,7480,7460,7480,7450,296
20250429,123300,741967815,7450,7460,7470,7450,721
20250429,123200,736590345,7470,7460,7470,7460,38
20250429,123100,736306535,7460,7460,7460,7460,250
20250429,123000,734441535,7470,7470,7470,7470,186
20250429,122900,733052115,7490,7490,7490,7490,0
20250429,122800,733052115,7490,7490,7490,7490,0
20250429,122700,733052115,7490,7490,7490,7470,193
20250429,122600,731608735,7490,7490,7490,7490,10
20250429,122500,731533835,7490,7490,7490,7490,5
20250429,122400,731496385,7490,7490,7490,7490,20
20250429,122300,731346585,7490,7490,7490,7490,50
20250429,122200,730972085,7490,7480,7490,7480,4
20250429,122100,730942135,7480,7490,7490,7480,210
20250429,122000,729371235,7500,7510,7510,7470,796
20250429,121900,723407175,7510,7500,7510,7500,258
20250429,121800,721472155,7500,7500,7500,7500,100
20250429,121700,720722155,7500,7500,7510,7500,44
20250429,121600,720391765,7510,7500,7510,7500,127
20250429,121500,719439145,7500,7500,7500,7500,0
20250429,121400,719439145,7500,7500,7500,7500,0
20250429,121300,719439145,7500,7500,7500,7500,20
20250429,121200,719289145,7500,7500,7500,7500,100
20250429,121100,718539145,7500,7520,7530,7500,85
20250429,121000,717900775,7530,7530,7530,7530,0
20250429,120900,717900775,7530,7540,7540,7500,414
20250429,120800,714785675,7530,7530,7530,7530,280
20250429,120700,712677275,7540,7520,7540,7520,457
20250429,120600,709236205,7520,7530,7530,7520,114
20250429,120500,708378285,7530,7530,7530,7520,130
20250429,120400,707400435,7530,7530,7540,7530,638
20250429,120300,702593255,7540,7520,7540,7520,881
20250429,120200,695962655,7520,7500,7530,7480,1034
20250429,120100,688196605,7500,7500,7500,7500,247
20250429,120000,686344105,7500,7470,7510,7470,1633
20250429,115900,674135155,7470,7470,7470,7470,8
20250429,115800,674075395,7470,7480,7480,7470,11
20250429,115700,673993215,7490,7490,7490,7480,69
20250429,115600,673476465,7480,7460,7490,7460,106
20250429,115500,672682655,7460,7470,7480,7440,645
20250429,115400,667862175,7480,7450,7480,7450,221
20250429,115300,666211305,7450,7450,7450,7440,6
20250429,115200,666166625,7440,7440,7460,7440,4
20250429,115100,666136845,7430,7470,7470,7430,187
20250429,115000,664745045,7470,7470,7470,7470,330
20250429,114900,662279945,7470,7460,7480,7460,302
20250429,114800,660025275,7460,7430,7470,7430,476
20250429,114700,656480185,7430,7430,7450,7430,46
20250429,114600,656138235,7430,7440,7450,7400,1570
20250429,114500,644499425,7450,7450,7450,7440,20
20250429,114400,644350455,7470,7470,7470,7430,1061
20250429,114300,636447475,7480,7490,7490,7480,287
20250429,114200,634300475,7490,7500,7500,7490,105
20250429,114100,633513525,7500,7500,7500,7500,265
20250429,114000,631526025,7510,7470,7520,7460,3071
20250429,113900,608523595,7480,7480,7490,7480,124
20250429,113800,607595945,7480,7490,7500,7480,911
20250429,113700,600773505,7490,7480,7490,7480,42
20250429,113600,600459335,7480,7485,7485,7480,550
20250429,113500,596343890,7490,7470,7490,7470,290
20250429,113400,594172460,7480,7440,7490,7440,1378
20250429,113300,583874850,7410,7420,7420,7410,129
20250429,113200,582917860,7420,7430,7430,7410,659
20250429,113100,578030420,7420,7430,7430,7420,115
20250429,113000,577176990,7440,7440,7440,7440,8
20250429,112900,577117470,7440,7450,7450,7440,169
20250429,112800,575859590,7460,7460,7460,7450,298
20250429,112700,573638660,7460,7470,7480,7460,271
20250429,112600,571612560,7470,7480,7490,7470,602
20250429,112500,567108670,7480,7470,7480,7460,1478
20250429,112400,556070830,7500,7460,7500,7460,808
20250429,112300,550026000,7460,7520,7520,7460,1416
20250429,112200,539438440,7530,7500,7530,7470,2071
20250429,112100,523892420,7510,7400,7520,7400,7778
20250429,112000,465880880,7390,7320,7390,7320,2581
20250429,111900,446869340,7330,7300,7330,7300,2815
20250429,111800,426318800,7300,7300,7300,7300,21
20250429,111700,426165500,7300,7300,7300,7300,137
20250429,111600,425165400,7290,7290,7290,7290,0
20250429,111500,425165400,7290,7290,7290,7290,0
20250429,111400,425165400,7290,7290,7290,7290,1
20250429,111300,425158110,7300,7290,7300,7290,213
20250429,111200,423603250,7300,7290,7300,7290,716
20250429,111100,418381610,7290,7290,7290,7290,3
20250429,111000,418359740,7290,7290,7290,7290,0
20250429,110900,418359740,7290,7290,7290,7290,2
20250429,110800,418345160,7280,7270,7280,7270,548
20250429,110700,414355900,7270,7270,7270,7270,107
20250429,110600,413578010,7270,7290,7290,7270,6
20250429,110500,413534370,7280,7290,7300,7280,216
20250429,110400,411960610,7300,7290,7300,7290,3
20250429,110300,411938730,7290,7270,7290,7270,9
20250429,110200,411873240,7280,7280,7300,7270,578
20250429,110100,407670220,7280,7280,7280,7280,510
20250429,110000,403957420,7300,7290,7300,7290,6
20250429,105900,403913650,7290,7290,7290,7290,234
20250429,105800,402207790,7300,7300,7300,7300,141
20250429,105700,401178490,7300,7300,7300,7300,15
20250429,105600,401068990,7310,7310,7310,7310,5
20250429,105500,401032440,7310,7310,7310,7310,0
20250429,105400,401032440,7310,7310,7310,7310,10
20250429,105300,400959340,7310,7300,7330,7300,48
20250429,105200,400608890,7290,7280,7290,7280,144
20250429,105100,399559930,7280,7280,7280,7280,31
20250429,105000,399334250,7280,7290,7290,7280,173
20250429,104900,398074320,7300,7300,7310,7300,33
20250429,104800,397833320,7300,7320,7320,7300,431
20250429,104700,394683890,7330,7330,7330,7330,50
20250429,104600,394317390,7330,7330,7330,7330,86
20250429,104500,393687010,7320,7320,7320,7320,19
20250429,104400,393547930,7320,7320,7320,7320,45
20250429,104300,393218530,7320,7320,7320,7320,20
20250429,104200,393072130,7320,7320,7320,7320,0
20250429,104100,393072130,7320,7320,7320,7320,0
20250429,104000,393072130,7320,7320,7320,7320,0
20250429,103900,393072130,7320,7310,7320,7310,6
20250429,103800,393028260,7310,7310,7310,7310,184
20250429,103700,391683220,7310,7320,7320,7310,216
20250429,103600,390104240,7320,7330,7340,7320,994
20250429,103500,382814430,7340,7340,7340,7340,138
20250429,103400,381801510,7340,7350,7350,7340,127
20250429,103300,380869150,7350,7350,7350,7350,100
20250429,103200,380134150,7360,7360,7360,7360,228
20250429,103100,378456070,7380,7370,7380,7370,9
20250429,103000,378389700,7370,7370,7370,7370,273
20250429,102900,376377690,7380,7360,7380,7360,548
20250429,102800,372340410,7370,7370,7370,7360,104
20250429,102700,371574930,7370,7360,7370,7360,12
20250429,102600,371486570,7370,7350,7370,7350,57
20250429,102500,371067150,7360,7360,7370,7350,212
20250429,102400,369506680,7370,7370,7370,7370,0
20250429,102300,369506680,7370,7360,7370,7360,25
20250429,102200,369322650,7360,7350,7360,7350,255
20250429,102100,367447230,7350,7340,7360,7330,348
20250429,102000,364890800,7340,7340,7340,7340,70
20250429,101900,364377000,7340,7340,7350,7340,104
20250429,101800,363613630,7330,7330,7340,7330,300
20250429,101700,361414610,7340,7330,7340,7330,84
20250429,101600,360798880,7310,7320,7340,7310,1195
20250429,101500,352060720,7330,7340,7340,7330,592
20250429,101400,347717340,7350,7330,7370,7330,760
20250429,101300,342130370,7320,7370,7370,7320,428
20250429,101200,338989540,7350,7360,7410,7350,473
20250429,101100,335499850,7360,7320,7360,7320,424
20250429,101000,332390800,7320,7310,7330,7300,753
20250429,100900,326882660,7310,7300,7310,7300,924
20250429,100800,320128250,7300,7290,7310,7290,937
20250429,100700,313293910,7290,7240,7290,7240,1314
20250429,100600,303765850,7240,7240,7240,7240,40
20250429,100500,303476250,7240,7240,7240,7240,101
20250429,100400,302745010,7240,7240,7240,7240,0
20250429,100300,302745010,7240,7240,7240,7240,500
20250429,100200,299125010,7230,7220,7230,7220,302
20250429,100100,296941770,7230,7230,7230,7230,0
20250429,100000,296941770,7230,7230,7230,7230,60
20250429,095900,296507970,7230,7230,7230,7230,597
20250429,095800,292191660,7230,7220,7230,7200,1402
20250429,095700,282075500,7220,7220,7220,7220,0
20250429,095600,282075500,7220,7230,7230,7220,60
20250429,095500,281641800,7230,7220,7230,7220,147
20250429,095400,280579080,7220,7220,7220,7220,48
20250429,095300,280232520,7220,7230,7230,7220,161
20250429,095200,279069890,7230,7230,7230,7210,1256
20250429,095100,270001130,7230,7230,7230,7230,247
20250429,095000,268215320,7225,7220,7225,7220,508
20250429,094900,264547460,7220,7200,7220,7200,762
20250429,094800,259058660,7200,7190,7200,7170,95
20250429,094700,258375610,7210,7170,7210,7170,1794
20250429,094600,245494270,7170,7170,7170,7170,18
20250429,094500,245365210,7170,7160,7170,7160,131
20250429,094400,244426370,7170,7160,7170,7160,1403
20250429,094300,234380760,7150,7100,7150,7100,7091
20250429,094200,183954780,7110,7100,7110,7100,21
20250429,094100,183805520,7110,7120,7120,7090,211
20250429,094000,182305780,7120,7130,7130,7110,522
20250429,093900,178584060,7120,7140,7140,7120,145
20250429,093800,177549660,7150,7140,7150,7120,22
20250429,093700,177392650,7140,7110,7140,7110,726
20250429,093600,172215950,7110,7120,7120,7100,185
20250429,093500,170901720,7120,7110,7120,7100,73
20250429,093400,170382780,7110,7110,7110,7110,891
20250429,093300,164047770,7110,7120,7130,7110,17
20250429,093200,163926740,7120,7130,7130,7100,87
20250429,093100,163306710,7140,7120,7140,7070,357
20250429,093000,160764970,7110,7090,7140,7090,231
20250429,092900,159119170,7080,7090,7110,7080,423
20250429,092800,156118980,7090,7060,7090,7060,548
20250429,092700,152247200,7060,7110,7130,7050,1401
20250429,092600,142359530,7130,7110,7130,7090,703
20250429,092500,137372920,7110,7100,7110,7100,42
20250429,092400,137074330,7130,7120,7130,7060,236
20250429,092300,135396530,7130,7100,7140,7100,388
20250429,092200,132627650,7100,7150,7150,7050,1083
20250429,092100,124922980,7140,7150,7170,7140,279
20250429,092000,122926390,7160,7120,7170,7110,382
20250429,091900,120193980,7100,7090,7150,7070,293
20250429,091800,118115010,7070,7090,7100,7070,575
20250429,091700,114041940,7100,7100,7100,7080,411
20250429,091600,111131870,7080,7100,7100,7070,176
20250429,091500,109885130,7100,7110,7110,7100,221
20250429,091400,108314010,7110,7130,7130,7020,3008
20250429,091300,86990720,7140,7180,7180,7140,442
20250429,091200,83826950,7180,7190,7210,7180,419
20250429,091100,80814020,7200,7180,7200,7160,452
20250429,091000,77566780,7180,7150,7180,7120,464
20250429,090900,74253680,7160,7110,7160,7110,1320
20250429,090800,64840390,7110,7110,7150,7110,2590
20250429,090700,46379150,7140,7110,7140,7110,125
20250429,090600,45488680,7130,7140,7170,7100,717
20250429,090500,40388340,7140,7190,7190,7110,955
20250429,090400,33560000,7190,7200,7210,7180,629
20250429,090300,29036380,7190,7200,7210,7190,579
20250429,090200,24862780,7210,7220,7220,7160,487
20250429,090100,21362580,7230,7170,7230,7170,1257
20250429,090000,12315400,7150,7150,7170,7150,1711
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191200 1135083270 7410 7410 7410 7410 1617
3 20250429 191100 1135083270 7410 7410 7410 7410 0
4 20250429 191000 1135083270 7410 7410 7410 7410 0
5 20250429 190900 1135083270 7410 7410 7410 7410 0
6 20250429 190800 1135083270 7410 7410 7410 7410 0
7 20250429 190700 1135083270 7410 7410 7410 7410 0
8 20250429 190600 1135083270 7410 7410 7410 7410 0
9 20250429 190500 1135083270 7410 7410 7410 7410 0
10 20250429 190400 1135083270 7410 7410 7410 7410 0
11 20250429 190300 1135083270 7410 7410 7410 7410 0
12 20250429 190200 1135083270 7410 7410 7410 7410 0
13 20250429 190100 1135083270 7410 7410 7410 7410 0
14 20250429 190000 1135083270 7410 7410 7410 7410 0
15 20250429 185900 1135083270 7410 7410 7410 7410 0
16 20250429 185800 1135083270 7410 7410 7410 7410 0
17 20250429 185700 1135083270 7410 7410 7410 7410 0
18 20250429 185600 1135083270 7410 7410 7410 7410 0
19 20250429 185500 1135083270 7410 7410 7410 7410 0
20 20250429 185400 1135083270 7410 7410 7410 7410 0
21 20250429 185300 1135083270 7410 7410 7410 7410 0
22 20250429 185200 1135083270 7410 7410 7410 7410 0
23 20250429 185100 1135083270 7410 7410 7410 7410 0
24 20250429 185000 1135083270 7410 7410 7410 7410 0
25 20250429 184900 1135083270 7410 7410 7410 7410 0
26 20250429 184800 1135083270 7410 7410 7410 7410 0
27 20250429 184700 1135083270 7410 7410 7410 7410 0
28 20250429 184600 1135083270 7410 7410 7410 7410 0
29 20250429 184500 1135083270 7410 7410 7410 7410 0
30 20250429 184400 1135083270 7410 7410 7410 7410 0
31 20250429 184300 1135083270 7410 7410 7410 7410 0
32 20250429 184200 1135083270 7410 7410 7410 7410 1617
33 20250429 184100 1135083270 7410 7410 7410 7410 0
34 20250429 184000 1135083270 7410 7410 7410 7410 0
35 20250429 183900 1135083270 7410 7410 7410 7410 0
36 20250429 183800 1135083270 7410 7410 7410 7410 0
37 20250429 183700 1135083270 7410 7410 7410 7410 0
38 20250429 183600 1135083270 7410 7410 7410 7410 0
39 20250429 183500 1135083270 7410 7410 7410 7410 0
40 20250429 183400 1135083270 7410 7410 7410 7410 0
41 20250429 183300 1135083270 7410 7410 7410 7410 0
42 20250429 183200 1135083270 7410 7410 7410 7410 0
43 20250429 183100 1135083270 7410 7410 7410 7410 0
44 20250429 183000 1135083270 7410 7410 7410 7410 0
45 20250429 182900 1135083270 7410 7410 7410 7410 0
46 20250429 182800 1135083270 7410 7410 7410 7410 0
47 20250429 182700 1135083270 7410 7410 7410 7410 0
48 20250429 182600 1135083270 7410 7410 7410 7410 0
49 20250429 182500 1135083270 7410 7410 7410 7410 0
50 20250429 182400 1135083270 7410 7410 7410 7410 0
51 20250429 182300 1135083270 7410 7410 7410 7410 0
52 20250429 182200 1135083270 7410 7410 7410 7410 0
53 20250429 182100 1135083270 7410 7410 7410 7410 0
54 20250429 182000 1135083270 7410 7410 7410 7410 0
55 20250429 181900 1135083270 7410 7410 7410 7410 0
56 20250429 181800 1135083270 7410 7410 7410 7410 0
57 20250429 181700 1135083270 7410 7410 7410 7410 0
58 20250429 181600 1135083270 7410 7410 7410 7410 0
59 20250429 181500 1135083270 7410 7410 7410 7410 0
60 20250429 181400 1135083270 7410 7410 7410 7410 0
61 20250429 181300 1135083270 7410 7410 7410 7410 0
62 20250429 181200 1135083270 7410 7410 7410 7410 1617
63 20250429 181100 1135083270 7410 7410 7410 7410 0
64 20250429 181000 1135083270 7410 7410 7410 7410 0
65 20250429 180900 1135083270 7410 7410 7410 7410 0
66 20250429 180800 1135083270 7410 7410 7410 7410 0
67 20250429 180700 1135083270 7410 7410 7410 7410 0
68 20250429 180600 1135083270 7410 7410 7410 7410 0
69 20250429 180500 1135083270 7410 7410 7410 7410 0
70 20250429 180400 1135083270 7410 7410 7410 7410 0
71 20250429 180300 1135083270 7410 7410 7410 7410 0
72 20250429 180200 1135083270 7410 7410 7410 7410 0
73 20250429 180100 1135083270 7410 7410 7410 7410 0
74 20250429 180000 1135083270 7410 7410 7410 7410 0
75 20250429 175900 1135083270 7410 7410 7410 7410 0
76 20250429 175800 1135083270 7410 7410 7410 7410 0
77 20250429 175700 1135083270 7410 7410 7410 7410 0
78 20250429 175600 1135083270 7410 7410 7410 7410 0
79 20250429 175500 1135083270 7410 7410 7410 7410 0
80 20250429 175400 1135083270 7410 7410 7410 7410 0
81 20250429 175300 1135083270 7410 7410 7410 7410 0
82 20250429 175200 1135083270 7410 7410 7410 7410 0
83 20250429 175100 1135083270 7410 7410 7410 7410 0
84 20250429 175000 1135083270 7410 7410 7410 7410 0
85 20250429 174900 1135083270 7410 7410 7410 7410 0
86 20250429 174800 1135083270 7410 7410 7410 7410 0
87 20250429 174700 1135083270 7410 7410 7410 7410 0
88 20250429 174600 1135083270 7410 7410 7410 7410 0
89 20250429 174500 1135083270 7410 7410 7410 7410 0
90 20250429 174400 1135083270 7410 7410 7410 7410 0
91 20250429 174300 1135083270 7410 7410 7410 7410 0
92 20250429 174200 1135083270 7410 7410 7410 7410 1617
93 20250429 174100 1135083270 7410 7410 7410 7410 0
94 20250429 174000 1135083270 7410 7410 7410 7410 0
95 20250429 173900 1135083270 7410 7410 7410 7410 0
96 20250429 173800 1135083270 7410 7410 7410 7410 0
97 20250429 173700 1135083270 7410 7410 7410 7410 0
98 20250429 173600 1135083270 7410 7410 7410 7410 0
99 20250429 173500 1135083270 7410 7410 7410 7410 0
100 20250429 173400 1135083270 7410 7410 7410 7410 0
101 20250429 173300 1135083270 7410 7410 7410 7410 0
102 20250429 173200 1135083270 7410 7410 7410 7410 0
103 20250429 173100 1135083270 7410 7410 7410 7410 0
104 20250429 173000 1135083270 7410 7410 7410 7410 0
105 20250429 172900 1135083270 7410 7410 7410 7410 0
106 20250429 172800 1135083270 7410 7410 7410 7410 0
107 20250429 172700 1135083270 7410 7410 7410 7410 0
108 20250429 172600 1135083270 7410 7410 7410 7410 0
109 20250429 172500 1135083270 7410 7410 7410 7410 0
110 20250429 172400 1135083270 7410 7410 7410 7410 0
111 20250429 172300 1135083270 7410 7410 7410 7410 0
112 20250429 172200 1135083270 7410 7410 7410 7410 0
113 20250429 172100 1135083270 7410 7410 7410 7410 0
114 20250429 172000 1135083270 7410 7410 7410 7410 0
115 20250429 171900 1135083270 7410 7410 7410 7410 0
116 20250429 171800 1135083270 7410 7410 7410 7410 0
117 20250429 171700 1135083270 7410 7410 7410 7410 0
118 20250429 171600 1135083270 7410 7410 7410 7410 0
119 20250429 171500 1135083270 7410 7410 7410 7410 0
120 20250429 171400 1135083270 7410 7410 7410 7410 0
121 20250429 171300 1135083270 7410 7410 7410 7410 0
122 20250429 171200 1135083270 7410 7410 7410 7410 1617
123 20250429 171100 1135083270 7410 7410 7410 7410 0
124 20250429 171000 1135083270 7410 7410 7410 7410 0
125 20250429 170900 1135083270 7410 7410 7410 7410 0
126 20250429 170800 1135083270 7410 7410 7410 7410 0
127 20250429 170700 1135083270 7410 7410 7410 7410 0
128 20250429 170600 1135083270 7410 7410 7410 7410 0
129 20250429 170500 1135083270 7410 7410 7410 7410 0
130 20250429 170400 1135083270 7410 7410 7410 7410 0
131 20250429 170300 1135083270 7410 7410 7410 7410 0
132 20250429 170200 1135083270 7410 7410 7410 7410 0
133 20250429 170100 1135083270 7410 7410 7410 7410 0
134 20250429 170000 1135083270 7410 7410 7410 7410 0
135 20250429 165900 1135083270 7410 7410 7410 7410 0
136 20250429 165800 1135083270 7410 7410 7410 7410 0
137 20250429 165700 1135083270 7410 7410 7410 7410 0
138 20250429 165600 1135083270 7410 7410 7410 7410 0
139 20250429 165500 1135083270 7410 7410 7410 7410 0
140 20250429 165400 1135083270 7410 7410 7410 7410 0
141 20250429 165300 1135083270 7410 7410 7410 7410 0
142 20250429 165200 1135083270 7410 7410 7410 7410 0
143 20250429 165100 1135083270 7410 7410 7410 7410 0
144 20250429 165000 1135083270 7410 7410 7410 7410 0
145 20250429 164900 1135083270 7410 7410 7410 7410 0
146 20250429 164800 1135083270 7410 7410 7410 7410 0
147 20250429 164700 1135083270 7410 7410 7410 7410 0
148 20250429 164600 1135083270 7410 7410 7410 7410 0
149 20250429 164500 1135083270 7410 7410 7410 7410 0
150 20250429 164400 1135083270 7410 7410 7410 7410 0
151 20250429 164300 1135083270 7410 7410 7410 7410 0
152 20250429 164200 1135083270 7410 7410 7410 7410 1617
153 20250429 164100 1135083270 7410 7410 7410 7410 0
154 20250429 164000 1135083270 7410 7410 7410 7410 0
155 20250429 163900 1135083270 7410 7410 7410 7410 0
156 20250429 163800 1135083270 7410 7410 7410 7410 0
157 20250429 163700 1135083270 7410 7410 7410 7410 0
158 20250429 163600 1135083270 7410 7410 7410 7410 0
159 20250429 163500 1135083270 7410 7410 7410 7410 0
160 20250429 163400 1135083270 7410 7410 7410 7410 0
161 20250429 163300 1135083270 7410 7410 7410 7410 0
162 20250429 163200 1135083270 7410 7410 7410 7410 0
163 20250429 163100 1135083270 7410 7410 7410 7410 0
164 20250429 163000 1135083270 7410 7410 7410 7410 0
165 20250429 162900 1135083270 7410 7410 7410 7410 0
166 20250429 162800 1135083270 7410 7410 7410 7410 0
167 20250429 162700 1135083270 7410 7410 7410 7410 0
168 20250429 162600 1135083270 7410 7410 7410 7410 0
169 20250429 162500 1135083270 7410 7410 7410 7410 0
170 20250429 162400 1135083270 7410 7410 7410 7410 0
171 20250429 162300 1135083270 7410 7410 7410 7410 0
172 20250429 162200 1135083270 7410 7410 7410 7410 0
173 20250429 162100 1135083270 7410 7410 7410 7410 0
174 20250429 162000 1135083270 7410 7410 7410 7410 0
175 20250429 161900 1135083270 7410 7410 7410 7410 0
176 20250429 161800 1135083270 7410 7410 7410 7410 0
177 20250429 161700 1135083270 7410 7410 7410 7410 0
178 20250429 161600 1135083270 7410 7410 7410 7410 0
179 20250429 161500 1135083270 7410 7410 7410 7410 0
180 20250429 161400 1135083270 7410 7410 7410 7410 0
181 20250429 161300 1135083270 7410 7410 7410 7410 0
182 20250429 161200 1135083270 7410 7410 7410 7410 1617
183 20250429 161100 1135083270 7410 7410 7410 7410 0
184 20250429 161000 1135083270 7410 7410 7410 7410 0
185 20250429 160900 1135083270 7410 7410 7410 7410 0
186 20250429 160800 1135083270 7410 7410 7410 7410 0
187 20250429 160700 1135083270 7410 7410 7410 7410 0
188 20250429 160600 1135083270 7410 7410 7410 7410 0
189 20250429 160500 1135083270 7410 7410 7410 7410 0
190 20250429 160400 1135083270 7410 7410 7410 7410 0
191 20250429 160300 1135083270 7410 7410 7410 7410 0
192 20250429 160200 1135083270 7410 7410 7410 7410 0
193 20250429 160100 1135083270 7410 7410 7410 7410 0
194 20250429 160000 1135083270 7410 7410 7410 7410 0
195 20250429 155900 1135083270 7410 7410 7410 7410 0
196 20250429 155800 1135083270 7410 7410 7410 7410 0
197 20250429 155700 1135083270 7410 7410 7410 7410 0
198 20250429 155600 1135083270 7410 7410 7410 7410 0
199 20250429 155500 1135083270 7410 7410 7410 7410 0
200 20250429 155400 1135083270 7410 7410 7410 7410 0
201 20250429 155300 1135083270 7410 7410 7410 7410 0
202 20250429 155200 1135083270 7410 7410 7410 7410 0
203 20250429 155100 1135083270 7410 7410 7410 7410 0
204 20250429 155000 1135083270 7410 7410 7410 7410 0
205 20250429 154900 1135083270 7410 7410 7410 7410 0
206 20250429 154800 1135083270 7410 7410 7410 7410 0
207 20250429 154700 1135083270 7410 7410 7410 7410 0
208 20250429 154600 1135083270 7410 7410 7410 7410 0
209 20250429 154500 1135083270 7410 7410 7410 7410 0
210 20250429 154400 1135083270 7410 7410 7410 7410 0
211 20250429 154300 1135083270 7410 7410 7410 7410 0
212 20250429 154200 1135083270 7410 7410 7410 7410 1617
213 20250429 154100 1135083270 7410 7410 7410 7410 0
214 20250429 154000 1135083270 7410 7410 7410 7410 0
215 20250429 153900 1135083270 7410 7410 7410 7410 0
216 20250429 153800 1135083270 7410 7410 7410 7410 0
217 20250429 153700 1135083270 7410 7410 7410 7410 0
218 20250429 153600 1135083270 7410 7410 7410 7410 0
219 20250429 153500 1135083270 7410 7410 7410 7410 0
220 20250429 153400 1135083270 7410 7410 7410 7410 0
221 20250429 153300 1135083270 7410 7410 7410 7410 0
222 20250429 153200 1135083270 7410 7410 7410 7410 0
223 20250429 153100 1135083270 7410 7410 7410 7410 0
224 20250429 153000 1135083270 7410 7410 7410 7410 1617
225 20250429 152900 1123101300 7400 7400 7400 7400 0
226 20250429 152800 1123101300 7400 7400 7400 7400 0
227 20250429 152700 1123101300 7400 7400 7400 7400 0
228 20250429 152600 1123101300 7400 7400 7400 7400 0
229 20250429 152500 1123101300 7400 7400 7400 7400 0
230 20250429 152400 1123101300 7400 7400 7400 7400 0
231 20250429 152300 1123101300 7400 7400 7400 7400 0
232 20250429 152200 1123101300 7400 7400 7400 7400 0
233 20250429 152100 1123101300 7400 7400 7400 7400 0
234 20250429 152000 1123101300 7400 7400 7400 7400 0
235 20250429 151900 1123101300 7400 7410 7430 7400 2010
236 20250429 151800 1108211350 7450 7430 7450 7410 394
237 20250429 151700 1105290670 7430 7410 7430 7400 101
238 20250429 151600 1104542390 7430 7380 7430 7370 2845
239 20250429 151500 1083525630 7390 7400 7400 7390 9
240 20250429 151400 1083459080 7400 7400 7400 7390 549
241 20250429 151300 1079401890 7390 7390 7400 7390 256
242 20250429 151200 1077509730 7400 7430 7430 7390 3412
243 20250429 151100 1052257690 7430 7450 7460 7420 1008
244 20250429 151000 1044772580 7470 7470 7470 7470 17
245 20250429 150900 1044645590 7470 7430 7470 7430 498
246 20250429 150800 1040939570 7470 7470 7470 7470 4
247 20250429 150700 1040909690 7470 7430 7470 7430 520
248 20250429 150600 1037045860 7430 7430 7430 7430 29
249 20250429 150500 1036830390 7430 7430 7430 7430 10
250 20250429 150400 1036756090 7430 7415 7430 7410 580
251 20250429 150300 1032452980 7415 7415 7415 7415 167
252 20250429 150200 1031214675 7415 7415 7415 7410 101
253 20250429 150100 1030466240 7415 7415 7415 7415 77
254 20250429 150000 1029895285 7415 7440 7440 7410 1018
255 20250429 145900 1022339205 7460 7480 7480 7450 91
256 20250429 145800 1021660555 7480 7470 7480 7470 581
257 20250429 145700 1017320445 7480 7480 7480 7480 2
258 20250429 145600 1017305485 7480 7470 7480 7470 3
259 20250429 145500 1017283065 7480 7450 7480 7440 405
260 20250429 145400 1014265845 7450 7440 7450 7440 136
261 20250429 145300 1013253615 7430 7420 7450 7420 607
262 20250429 145200 1008737695 7410 7410 7410 7410 175
263 20250429 145100 1007440945 7410 7390 7410 7390 21
264 20250429 145000 1007285535 7400 7390 7400 7390 317
265 20250429 144900 1004940505 7390 7380 7390 7380 507
266 20250429 144800 1001198815 7380 7400 7400 7380 555
267 20250429 144700 997101915 7410 7410 7410 7380 27
268 20250429 144600 996902265 7410 7410 7410 7410 2
269 20250429 144500 996887445 7410 7410 7410 7380 1848
270 20250429 144400 983239055 7420 7420 7420 7420 41
271 20250429 144300 982934835 7420 7400 7420 7390 346
272 20250429 144200 980370965 7400 7405 7420 7395 929
273 20250429 144100 973495495 7400 7420 7420 7380 1167
274 20250429 144000 964863625 7400 7480 7480 7400 2598
275 20250429 143900 945548545 7480 7480 7480 7460 54
276 20250429 143800 945144665 7480 7480 7480 7480 16
277 20250429 143700 945024985 7490 7490 7490 7450 333
278 20250429 143600 942541325 7490 7490 7490 7480 24
279 20250429 143500 942361615 7490 7460 7490 7460 1143
280 20250429 143400 933822835 7500 7500 7500 7500 11
281 20250429 143300 933740335 7500 7480 7500 7460 1040
282 20250429 143200 925969725 7530 7530 7530 7530 0
283 20250429 143100 925969725 7530 7530 7530 7530 0
284 20250429 143000 925969725 7530 7530 7530 7530 0
285 20250429 142900 925969725 7530 7530 7530 7530 0
286 20250429 142800 925969725 7530 7530 7530 7490 1694
287 20250429 142700 913260355 7530 7530 7530 7530 185
288 20250429 142600 911867305 7540 7540 7540 7540 0
289 20250429 142500 911867305 7540 7530 7540 7530 1020
290 20250429 142400 904181415 7530 7530 7530 7530 4
291 20250429 142300 904151295 7510 7520 7520 7510 1026
292 20250429 142200 896435815 7520 7510 7520 7510 559
293 20250429 142100 892236895 7500 7510 7510 7500 358
294 20250429 142000 889551875 7500 7500 7500 7500 2
295 20250429 141900 889536875 7500 7500 7500 7500 1
296 20250429 141800 889529375 7500 7500 7500 7500 9
297 20250429 141700 889461875 7500 7500 7500 7500 1147
298 20250429 141600 880859375 7500 7500 7500 7500 2
299 20250429 141500 880844375 7500 7500 7500 7490 21
300 20250429 141400 880686885 7500 7490 7500 7490 745
301 20250429 141300 875102375 7490 7490 7490 7490 278
302 20250429 141200 873020155 7490 7490 7490 7490 54
303 20250429 141100 872615695 7490 7490 7490 7490 120
304 20250429 141000 871716895 7490 7480 7490 7480 8
305 20250429 140900 871657035 7490 7450 7490 7450 1465
306 20250429 140800 860705555 7440 7450 7450 7420 90
307 20250429 140700 860035615 7420 7440 7450 7400 122
308 20250429 140600 859131845 7400 7450 7450 7400 82
309 20250429 140500 858523175 7420 7420 7420 7420 20
310 20250429 140400 858374775 7450 7430 7450 7430 308
311 20250429 140300 856083245 7440 7410 7440 7410 102
312 20250429 140200 855326395 7400 7400 7400 7400 0
313 20250429 140100 855326395 7400 7400 7400 7400 0
314 20250429 140000 855326395 7400 7400 7420 7400 12
315 20250429 135900 855237475 7400 7440 7440 7380 3224
316 20250429 135800 831387095 7445 7445 7445 7445 750
317 20250429 135700 825803345 7440 7440 7440 7440 30
318 20250429 135600 825580145 7440 7440 7440 7440 18
319 20250429 135500 825446225 7440 7440 7440 7440 60
320 20250429 135400 824999825 7450 7450 7450 7450 5
321 20250429 135300 824962575 7450 7450 7450 7450 6
322 20250429 135200 824917875 7440 7440 7440 7440 0
323 20250429 135100 824917875 7440 7440 7440 7440 0
324 20250429 135000 824917875 7440 7440 7440 7440 4
325 20250429 134900 824888115 7440 7440 7440 7440 0
326 20250429 134800 824888115 7440 7440 7440 7440 200
327 20250429 134700 823400115 7440 7440 7440 7440 0
328 20250429 134600 823400115 7440 7440 7440 7440 11
329 20250429 134500 823318275 7440 7430 7440 7420 555
330 20250429 134400 819193485 7430 7430 7430 7430 201
331 20250429 134300 817700055 7430 7430 7430 7430 5
332 20250429 134200 817662905 7440 7440 7440 7440 0
333 20250429 134100 817662905 7440 7440 7440 7440 0
334 20250429 134000 817662905 7440 7440 7440 7440 219
335 20250429 133900 816033545 7450 7440 7450 7440 252
336 20250429 133800 814158565 7440 7440 7440 7440 110
337 20250429 133700 813340165 7450 7450 7450 7450 0
338 20250429 133600 813340165 7450 7450 7450 7450 0
339 20250429 133500 813340165 7450 7450 7460 7450 63
340 20250429 133400 812870595 7440 7460 7460 7440 587
341 20250429 133300 808498045 7460 7460 7460 7460 30
342 20250429 133200 808274245 7470 7470 7470 7470 15
343 20250429 133100 808162195 7470 7470 7470 7470 0
344 20250429 133000 808162195 7470 7470 7470 7470 0
345 20250429 132900 808162195 7470 7470 7470 7470 1
346 20250429 132800 808154725 7470 7480 7480 7470 105
347 20250429 132700 807369375 7470 7470 7470 7470 35
348 20250429 132600 807107925 7470 7470 7470 7470 3
349 20250429 132500 807085515 7460 7460 7460 7460 30
350 20250429 132400 806861715 7460 7460 7460 7460 0
351 20250429 132300 806861715 7460 7460 7460 7460 0
352 20250429 132200 806861715 7460 7460 7460 7460 1
353 20250429 132100 806854255 7480 7470 7480 7470 10
354 20250429 132000 806779465 7480 7480 7480 7480 0
355 20250429 131900 806779465 7480 7480 7480 7480 3
356 20250429 131800 806757025 7480 7460 7480 7450 751
357 20250429 131700 801158145 7450 7450 7450 7450 50
358 20250429 131600 800785645 7450 7460 7460 7450 58
359 20250429 131500 800353325 7490 7490 7490 7490 0
360 20250429 131400 800353325 7490 7490 7490 7490 0
361 20250429 131300 800353325 7490 7460 7490 7460 102
362 20250429 131200 799592345 7460 7460 7460 7460 1860
363 20250429 131100 785716745 7460 7460 7460 7460 30
364 20250429 131000 785492945 7460 7460 7460 7460 61
365 20250429 130900 785037885 7460 7460 7480 7460 105
366 20250429 130800 784254485 7460 7480 7490 7460 27
367 20250429 130700 784052555 7480 7480 7480 7480 580
368 20250429 130600 779714155 7490 7480 7500 7480 49
369 20250429 130500 779346965 7480 7480 7500 7480 149
370 20250429 130400 778231725 7470 7470 7470 7470 312
371 20250429 130300 775901085 7470 7470 7470 7470 0
372 20250429 130200 775901085 7470 7470 7470 7470 0
373 20250429 130100 775901085 7470 7470 7470 7460 44
374 20250429 130000 775572705 7470 7470 7470 7470 133
375 20250429 125900 774579195 7470 7470 7470 7470 0
376 20250429 125800 774579195 7470 7470 7470 7470 1
377 20250429 125700 774571725 7440 7440 7440 7440 0
378 20250429 125600 774571725 7440 7440 7440 7440 0
379 20250429 125500 774571725 7440 7470 7470 7440 140
380 20250429 125400 773529925 7440 7470 7470 7440 399
381 20250429 125300 770552125 7490 7480 7490 7470 200
382 20250429 125200 769056945 7490 7490 7490 7490 0
383 20250429 125100 769056945 7490 7490 7490 7490 10
384 20250429 125000 768982045 7490 7500 7500 7490 332
385 20250429 124900 766494985 7500 7500 7500 7500 10
386 20250429 124800 766419985 7490 7500 7500 7490 380
387 20250429 124700 763571595 7520 7500 7520 7500 101
388 20250429 124600 762814075 7510 7500 7520 7500 201
389 20250429 124500 761304735 7500 7490 7500 7490 557
390 20250429 124400 757129805 7490 7510 7510 7490 501
391 20250429 124300 753371835 7510 7510 7510 7510 270
392 20250429 124200 751344135 7500 7500 7500 7500 141
393 20250429 124100 750286635 7500 7500 7500 7500 18
394 20250429 124000 750151635 7500 7500 7500 7500 10
395 20250429 123900 750076635 7500 7500 7500 7500 0
396 20250429 123800 750076635 7500 7500 7500 7500 20
397 20250429 123700 749926635 7500 7500 7500 7500 58
398 20250429 123600 749491635 7510 7490 7510 7490 606
399 20250429 123500 744945525 7480 7460 7490 7460 103
400 20250429 123400 744175715 7480 7460 7480 7450 296
401 20250429 123300 741967815 7450 7460 7470 7450 721
402 20250429 123200 736590345 7470 7460 7470 7460 38
403 20250429 123100 736306535 7460 7460 7460 7460 250
404 20250429 123000 734441535 7470 7470 7470 7470 186
405 20250429 122900 733052115 7490 7490 7490 7490 0
406 20250429 122800 733052115 7490 7490 7490 7490 0
407 20250429 122700 733052115 7490 7490 7490 7470 193
408 20250429 122600 731608735 7490 7490 7490 7490 10
409 20250429 122500 731533835 7490 7490 7490 7490 5
410 20250429 122400 731496385 7490 7490 7490 7490 20
411 20250429 122300 731346585 7490 7490 7490 7490 50
412 20250429 122200 730972085 7490 7480 7490 7480 4
413 20250429 122100 730942135 7480 7490 7490 7480 210
414 20250429 122000 729371235 7500 7510 7510 7470 796
415 20250429 121900 723407175 7510 7500 7510 7500 258
416 20250429 121800 721472155 7500 7500 7500 7500 100
417 20250429 121700 720722155 7500 7500 7510 7500 44
418 20250429 121600 720391765 7510 7500 7510 7500 127
419 20250429 121500 719439145 7500 7500 7500 7500 0
420 20250429 121400 719439145 7500 7500 7500 7500 0
421 20250429 121300 719439145 7500 7500 7500 7500 20
422 20250429 121200 719289145 7500 7500 7500 7500 100
423 20250429 121100 718539145 7500 7520 7530 7500 85
424 20250429 121000 717900775 7530 7530 7530 7530 0
425 20250429 120900 717900775 7530 7540 7540 7500 414
426 20250429 120800 714785675 7530 7530 7530 7530 280
427 20250429 120700 712677275 7540 7520 7540 7520 457
428 20250429 120600 709236205 7520 7530 7530 7520 114
429 20250429 120500 708378285 7530 7530 7530 7520 130
430 20250429 120400 707400435 7530 7530 7540 7530 638
431 20250429 120300 702593255 7540 7520 7540 7520 881
432 20250429 120200 695962655 7520 7500 7530 7480 1034
433 20250429 120100 688196605 7500 7500 7500 7500 247
434 20250429 120000 686344105 7500 7470 7510 7470 1633
435 20250429 115900 674135155 7470 7470 7470 7470 8
436 20250429 115800 674075395 7470 7480 7480 7470 11
437 20250429 115700 673993215 7490 7490 7490 7480 69
438 20250429 115600 673476465 7480 7460 7490 7460 106
439 20250429 115500 672682655 7460 7470 7480 7440 645
440 20250429 115400 667862175 7480 7450 7480 7450 221
441 20250429 115300 666211305 7450 7450 7450 7440 6
442 20250429 115200 666166625 7440 7440 7460 7440 4
443 20250429 115100 666136845 7430 7470 7470 7430 187
444 20250429 115000 664745045 7470 7470 7470 7470 330
445 20250429 114900 662279945 7470 7460 7480 7460 302
446 20250429 114800 660025275 7460 7430 7470 7430 476
447 20250429 114700 656480185 7430 7430 7450 7430 46
448 20250429 114600 656138235 7430 7440 7450 7400 1570
449 20250429 114500 644499425 7450 7450 7450 7440 20
450 20250429 114400 644350455 7470 7470 7470 7430 1061
451 20250429 114300 636447475 7480 7490 7490 7480 287
452 20250429 114200 634300475 7490 7500 7500 7490 105
453 20250429 114100 633513525 7500 7500 7500 7500 265
454 20250429 114000 631526025 7510 7470 7520 7460 3071
455 20250429 113900 608523595 7480 7480 7490 7480 124
456 20250429 113800 607595945 7480 7490 7500 7480 911
457 20250429 113700 600773505 7490 7480 7490 7480 42
458 20250429 113600 600459335 7480 7485 7485 7480 550
459 20250429 113500 596343890 7490 7470 7490 7470 290
460 20250429 113400 594172460 7480 7440 7490 7440 1378
461 20250429 113300 583874850 7410 7420 7420 7410 129
462 20250429 113200 582917860 7420 7430 7430 7410 659
463 20250429 113100 578030420 7420 7430 7430 7420 115
464 20250429 113000 577176990 7440 7440 7440 7440 8
465 20250429 112900 577117470 7440 7450 7450 7440 169
466 20250429 112800 575859590 7460 7460 7460 7450 298
467 20250429 112700 573638660 7460 7470 7480 7460 271
468 20250429 112600 571612560 7470 7480 7490 7470 602
469 20250429 112500 567108670 7480 7470 7480 7460 1478
470 20250429 112400 556070830 7500 7460 7500 7460 808
471 20250429 112300 550026000 7460 7520 7520 7460 1416
472 20250429 112200 539438440 7530 7500 7530 7470 2071
473 20250429 112100 523892420 7510 7400 7520 7400 7778
474 20250429 112000 465880880 7390 7320 7390 7320 2581
475 20250429 111900 446869340 7330 7300 7330 7300 2815
476 20250429 111800 426318800 7300 7300 7300 7300 21
477 20250429 111700 426165500 7300 7300 7300 7300 137
478 20250429 111600 425165400 7290 7290 7290 7290 0
479 20250429 111500 425165400 7290 7290 7290 7290 0
480 20250429 111400 425165400 7290 7290 7290 7290 1
481 20250429 111300 425158110 7300 7290 7300 7290 213
482 20250429 111200 423603250 7300 7290 7300 7290 716
483 20250429 111100 418381610 7290 7290 7290 7290 3
484 20250429 111000 418359740 7290 7290 7290 7290 0
485 20250429 110900 418359740 7290 7290 7290 7290 2
486 20250429 110800 418345160 7280 7270 7280 7270 548
487 20250429 110700 414355900 7270 7270 7270 7270 107
488 20250429 110600 413578010 7270 7290 7290 7270 6
489 20250429 110500 413534370 7280 7290 7300 7280 216
490 20250429 110400 411960610 7300 7290 7300 7290 3
491 20250429 110300 411938730 7290 7270 7290 7270 9
492 20250429 110200 411873240 7280 7280 7300 7270 578
493 20250429 110100 407670220 7280 7280 7280 7280 510
494 20250429 110000 403957420 7300 7290 7300 7290 6
495 20250429 105900 403913650 7290 7290 7290 7290 234
496 20250429 105800 402207790 7300 7300 7300 7300 141
497 20250429 105700 401178490 7300 7300 7300 7300 15
498 20250429 105600 401068990 7310 7310 7310 7310 5
499 20250429 105500 401032440 7310 7310 7310 7310 0
500 20250429 105400 401032440 7310 7310 7310 7310 10
501 20250429 105300 400959340 7310 7300 7330 7300 48
502 20250429 105200 400608890 7290 7280 7290 7280 144
503 20250429 105100 399559930 7280 7280 7280 7280 31
504 20250429 105000 399334250 7280 7290 7290 7280 173
505 20250429 104900 398074320 7300 7300 7310 7300 33
506 20250429 104800 397833320 7300 7320 7320 7300 431
507 20250429 104700 394683890 7330 7330 7330 7330 50
508 20250429 104600 394317390 7330 7330 7330 7330 86
509 20250429 104500 393687010 7320 7320 7320 7320 19
510 20250429 104400 393547930 7320 7320 7320 7320 45
511 20250429 104300 393218530 7320 7320 7320 7320 20
512 20250429 104200 393072130 7320 7320 7320 7320 0
513 20250429 104100 393072130 7320 7320 7320 7320 0
514 20250429 104000 393072130 7320 7320 7320 7320 0
515 20250429 103900 393072130 7320 7310 7320 7310 6
516 20250429 103800 393028260 7310 7310 7310 7310 184
517 20250429 103700 391683220 7310 7320 7320 7310 216
518 20250429 103600 390104240 7320 7330 7340 7320 994
519 20250429 103500 382814430 7340 7340 7340 7340 138
520 20250429 103400 381801510 7340 7350 7350 7340 127
521 20250429 103300 380869150 7350 7350 7350 7350 100
522 20250429 103200 380134150 7360 7360 7360 7360 228
523 20250429 103100 378456070 7380 7370 7380 7370 9
524 20250429 103000 378389700 7370 7370 7370 7370 273
525 20250429 102900 376377690 7380 7360 7380 7360 548
526 20250429 102800 372340410 7370 7370 7370 7360 104
527 20250429 102700 371574930 7370 7360 7370 7360 12
528 20250429 102600 371486570 7370 7350 7370 7350 57
529 20250429 102500 371067150 7360 7360 7370 7350 212
530 20250429 102400 369506680 7370 7370 7370 7370 0
531 20250429 102300 369506680 7370 7360 7370 7360 25
532 20250429 102200 369322650 7360 7350 7360 7350 255
533 20250429 102100 367447230 7350 7340 7360 7330 348
534 20250429 102000 364890800 7340 7340 7340 7340 70
535 20250429 101900 364377000 7340 7340 7350 7340 104
536 20250429 101800 363613630 7330 7330 7340 7330 300
537 20250429 101700 361414610 7340 7330 7340 7330 84
538 20250429 101600 360798880 7310 7320 7340 7310 1195
539 20250429 101500 352060720 7330 7340 7340 7330 592
540 20250429 101400 347717340 7350 7330 7370 7330 760
541 20250429 101300 342130370 7320 7370 7370 7320 428
542 20250429 101200 338989540 7350 7360 7410 7350 473
543 20250429 101100 335499850 7360 7320 7360 7320 424
544 20250429 101000 332390800 7320 7310 7330 7300 753
545 20250429 100900 326882660 7310 7300 7310 7300 924
546 20250429 100800 320128250 7300 7290 7310 7290 937
547 20250429 100700 313293910 7290 7240 7290 7240 1314
548 20250429 100600 303765850 7240 7240 7240 7240 40
549 20250429 100500 303476250 7240 7240 7240 7240 101
550 20250429 100400 302745010 7240 7240 7240 7240 0
551 20250429 100300 302745010 7240 7240 7240 7240 500
552 20250429 100200 299125010 7230 7220 7230 7220 302
553 20250429 100100 296941770 7230 7230 7230 7230 0
554 20250429 100000 296941770 7230 7230 7230 7230 60
555 20250429 095900 296507970 7230 7230 7230 7230 597
556 20250429 095800 292191660 7230 7220 7230 7200 1402
557 20250429 095700 282075500 7220 7220 7220 7220 0
558 20250429 095600 282075500 7220 7230 7230 7220 60
559 20250429 095500 281641800 7230 7220 7230 7220 147
560 20250429 095400 280579080 7220 7220 7220 7220 48
561 20250429 095300 280232520 7220 7230 7230 7220 161
562 20250429 095200 279069890 7230 7230 7230 7210 1256
563 20250429 095100 270001130 7230 7230 7230 7230 247
564 20250429 095000 268215320 7225 7220 7225 7220 508
565 20250429 094900 264547460 7220 7200 7220 7200 762
566 20250429 094800 259058660 7200 7190 7200 7170 95
567 20250429 094700 258375610 7210 7170 7210 7170 1794
568 20250429 094600 245494270 7170 7170 7170 7170 18
569 20250429 094500 245365210 7170 7160 7170 7160 131
570 20250429 094400 244426370 7170 7160 7170 7160 1403
571 20250429 094300 234380760 7150 7100 7150 7100 7091
572 20250429 094200 183954780 7110 7100 7110 7100 21
573 20250429 094100 183805520 7110 7120 7120 7090 211
574 20250429 094000 182305780 7120 7130 7130 7110 522
575 20250429 093900 178584060 7120 7140 7140 7120 145
576 20250429 093800 177549660 7150 7140 7150 7120 22
577 20250429 093700 177392650 7140 7110 7140 7110 726
578 20250429 093600 172215950 7110 7120 7120 7100 185
579 20250429 093500 170901720 7120 7110 7120 7100 73
580 20250429 093400 170382780 7110 7110 7110 7110 891
581 20250429 093300 164047770 7110 7120 7130 7110 17
582 20250429 093200 163926740 7120 7130 7130 7100 87
583 20250429 093100 163306710 7140 7120 7140 7070 357
584 20250429 093000 160764970 7110 7090 7140 7090 231
585 20250429 092900 159119170 7080 7090 7110 7080 423
586 20250429 092800 156118980 7090 7060 7090 7060 548
587 20250429 092700 152247200 7060 7110 7130 7050 1401
588 20250429 092600 142359530 7130 7110 7130 7090 703
589 20250429 092500 137372920 7110 7100 7110 7100 42
590 20250429 092400 137074330 7130 7120 7130 7060 236
591 20250429 092300 135396530 7130 7100 7140 7100 388
592 20250429 092200 132627650 7100 7150 7150 7050 1083
593 20250429 092100 124922980 7140 7150 7170 7140 279
594 20250429 092000 122926390 7160 7120 7170 7110 382
595 20250429 091900 120193980 7100 7090 7150 7070 293
596 20250429 091800 118115010 7070 7090 7100 7070 575
597 20250429 091700 114041940 7100 7100 7100 7080 411
598 20250429 091600 111131870 7080 7100 7100 7070 176
599 20250429 091500 109885130 7100 7110 7110 7100 221
600 20250429 091400 108314010 7110 7130 7130 7020 3008
601 20250429 091300 86990720 7140 7180 7180 7140 442
602 20250429 091200 83826950 7180 7190 7210 7180 419
603 20250429 091100 80814020 7200 7180 7200 7160 452
604 20250429 091000 77566780 7180 7150 7180 7120 464
605 20250429 090900 74253680 7160 7110 7160 7110 1320
606 20250429 090800 64840390 7110 7110 7150 7110 2590
607 20250429 090700 46379150 7140 7110 7140 7110 125
608 20250429 090600 45488680 7130 7140 7170 7100 717
609 20250429 090500 40388340 7140 7190 7190 7110 955
610 20250429 090400 33560000 7190 7200 7210 7180 629
611 20250429 090300 29036380 7190 7200 7210 7190 579
612 20250429 090200 24862780 7210 7220 7220 7160 487
613 20250429 090100 21362580 7230 7170 7230 7170 1257
614 20250429 090000 12315400 7150 7150 7170 7150 1711