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

624
058630/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192200,545132505,5150,5150,5150,5150,2709
20250429,192100,545132505,5150,5150,5150,5150,0
20250429,192000,545132505,5150,5150,5150,5150,0
20250429,191900,545132505,5150,5150,5150,5150,0
20250429,191800,545132505,5150,5150,5150,5150,0
20250429,191700,545132505,5150,5150,5150,5150,0
20250429,191600,545132505,5150,5150,5150,5150,0
20250429,191500,545132505,5150,5150,5150,5150,0
20250429,191400,545132505,5150,5150,5150,5150,0
20250429,191300,545132505,5150,5150,5150,5150,0
20250429,191200,545132505,5150,5150,5150,5150,0
20250429,191100,545132505,5150,5150,5150,5150,0
20250429,191000,545132505,5150,5150,5150,5150,0
20250429,190900,545132505,5150,5150,5150,5150,0
20250429,190800,545132505,5150,5150,5150,5150,0
20250429,190700,545132505,5150,5150,5150,5150,0
20250429,190600,545132505,5150,5150,5150,5150,0
20250429,190500,545132505,5150,5150,5150,5150,0
20250429,190400,545132505,5150,5150,5150,5150,0
20250429,190300,545132505,5150,5150,5150,5150,0
20250429,190200,545132505,5150,5150,5150,5150,0
20250429,190100,545132505,5150,5150,5150,5150,0
20250429,190000,545132505,5150,5150,5150,5150,0
20250429,185900,545132505,5150,5150,5150,5150,0
20250429,185800,545132505,5150,5150,5150,5150,0
20250429,185700,545132505,5150,5150,5150,5150,0
20250429,185600,545132505,5150,5150,5150,5150,0
20250429,185500,545132505,5150,5150,5150,5150,0
20250429,185400,545132505,5150,5150,5150,5150,0
20250429,185300,545132505,5150,5150,5150,5150,0
20250429,185200,545132505,5150,5150,5150,5150,2709
20250429,185100,545132505,5150,5150,5150,5150,0
20250429,185000,545132505,5150,5150,5150,5150,0
20250429,184900,545132505,5150,5150,5150,5150,0
20250429,184800,545132505,5150,5150,5150,5150,0
20250429,184700,545132505,5150,5150,5150,5150,0
20250429,184600,545132505,5150,5150,5150,5150,0
20250429,184500,545132505,5150,5150,5150,5150,0
20250429,184400,545132505,5150,5150,5150,5150,0
20250429,184300,545132505,5150,5150,5150,5150,0
20250429,184200,545132505,5150,5150,5150,5150,0
20250429,184100,545132505,5150,5150,5150,5150,0
20250429,184000,545132505,5150,5150,5150,5150,0
20250429,183900,545132505,5150,5150,5150,5150,0
20250429,183800,545132505,5150,5150,5150,5150,0
20250429,183700,545132505,5150,5150,5150,5150,0
20250429,183600,545132505,5150,5150,5150,5150,0
20250429,183500,545132505,5150,5150,5150,5150,0
20250429,183400,545132505,5150,5150,5150,5150,0
20250429,183300,545132505,5150,5150,5150,5150,0
20250429,183200,545132505,5150,5150,5150,5150,0
20250429,183100,545132505,5150,5150,5150,5150,0
20250429,183000,545132505,5150,5150,5150,5150,0
20250429,182900,545132505,5150,5150,5150,5150,0
20250429,182800,545132505,5150,5150,5150,5150,0
20250429,182700,545132505,5150,5150,5150,5150,0
20250429,182600,545132505,5150,5150,5150,5150,0
20250429,182500,545132505,5150,5150,5150,5150,0
20250429,182400,545132505,5150,5150,5150,5150,0
20250429,182300,545132505,5150,5150,5150,5150,0
20250429,182200,545132505,5150,5150,5150,5150,2709
20250429,182100,545132505,5150,5150,5150,5150,0
20250429,182000,545132505,5150,5150,5150,5150,0
20250429,181900,545132505,5150,5150,5150,5150,0
20250429,181800,545132505,5150,5150,5150,5150,0
20250429,181700,545132505,5150,5150,5150,5150,0
20250429,181600,545132505,5150,5150,5150,5150,0
20250429,181500,545132505,5150,5150,5150,5150,0
20250429,181400,545132505,5150,5150,5150,5150,0
20250429,181300,545132505,5150,5150,5150,5150,0
20250429,181200,545132505,5150,5150,5150,5150,0
20250429,181100,545132505,5150,5150,5150,5150,0
20250429,181000,545132505,5150,5150,5150,5150,0
20250429,180900,545132505,5150,5150,5150,5150,0
20250429,180800,545132505,5150,5150,5150,5150,0
20250429,180700,545132505,5150,5150,5150,5150,0
20250429,180600,545132505,5150,5150,5150,5150,0
20250429,180500,545132505,5150,5150,5150,5150,0
20250429,180400,545132505,5150,5150,5150,5150,0
20250429,180300,545132505,5150,5150,5150,5150,0
20250429,180200,545132505,5150,5150,5150,5150,0
20250429,180100,545132505,5150,5150,5150,5150,0
20250429,180000,545132505,5150,5150,5150,5150,0
20250429,175900,545132505,5150,5150,5150,5150,0
20250429,175800,545132505,5150,5150,5150,5150,0
20250429,175700,545132505,5150,5150,5150,5150,0
20250429,175600,545132505,5150,5150,5150,5150,0
20250429,175500,545132505,5150,5150,5150,5150,0
20250429,175400,545132505,5150,5150,5150,5150,0
20250429,175300,545132505,5150,5150,5150,5150,0
20250429,175200,545132505,5150,5150,5150,5150,2709
20250429,175100,545132505,5150,5150,5150,5150,0
20250429,175000,545132505,5150,5150,5150,5150,0
20250429,174900,545132505,5150,5150,5150,5150,0
20250429,174800,545132505,5150,5150,5150,5150,0
20250429,174700,545132505,5150,5150,5150,5150,0
20250429,174600,545132505,5150,5150,5150,5150,0
20250429,174500,545132505,5150,5150,5150,5150,0
20250429,174400,545132505,5150,5150,5150,5150,0
20250429,174300,545132505,5150,5150,5150,5150,0
20250429,174200,545132505,5150,5150,5150,5150,0
20250429,174100,545132505,5150,5150,5150,5150,0
20250429,174000,545132505,5150,5150,5150,5150,0
20250429,173900,545132505,5150,5150,5150,5150,0
20250429,173800,545132505,5150,5150,5150,5150,0
20250429,173700,545132505,5150,5150,5150,5150,0
20250429,173600,545132505,5150,5150,5150,5150,0
20250429,173500,545132505,5150,5150,5150,5150,0
20250429,173400,545132505,5150,5150,5150,5150,0
20250429,173300,545132505,5150,5150,5150,5150,0
20250429,173200,545132505,5150,5150,5150,5150,0
20250429,173100,545132505,5150,5150,5150,5150,0
20250429,173000,545132505,5150,5150,5150,5150,0
20250429,172900,545132505,5150,5150,5150,5150,0
20250429,172800,545132505,5150,5150,5150,5150,0
20250429,172700,545132505,5150,5150,5150,5150,0
20250429,172600,545132505,5150,5150,5150,5150,0
20250429,172500,545132505,5150,5150,5150,5150,0
20250429,172400,545132505,5150,5150,5150,5150,0
20250429,172300,545132505,5150,5150,5150,5150,0
20250429,172200,545132505,5150,5150,5150,5150,2709
20250429,172100,545132505,5150,5150,5150,5150,0
20250429,172000,545132505,5150,5150,5150,5150,0
20250429,171900,545132505,5150,5150,5150,5150,0
20250429,171800,545132505,5150,5150,5150,5150,0
20250429,171700,545132505,5150,5150,5150,5150,0
20250429,171600,545132505,5150,5150,5150,5150,0
20250429,171500,545132505,5150,5150,5150,5150,0
20250429,171400,545132505,5150,5150,5150,5150,0
20250429,171300,545132505,5150,5150,5150,5150,0
20250429,171200,545132505,5150,5150,5150,5150,0
20250429,171100,545132505,5150,5150,5150,5150,0
20250429,171000,545132505,5150,5150,5150,5150,0
20250429,170900,545132505,5150,5150,5150,5150,0
20250429,170800,545132505,5150,5150,5150,5150,0
20250429,170700,545132505,5150,5150,5150,5150,0
20250429,170600,545132505,5150,5150,5150,5150,0
20250429,170500,545132505,5150,5150,5150,5150,0
20250429,170400,545132505,5150,5150,5150,5150,0
20250429,170300,545132505,5150,5150,5150,5150,0
20250429,170200,545132505,5150,5150,5150,5150,0
20250429,170100,545132505,5150,5150,5150,5150,0
20250429,170000,545132505,5150,5150,5150,5150,0
20250429,165900,545132505,5150,5150,5150,5150,0
20250429,165800,545132505,5150,5150,5150,5150,0
20250429,165700,545132505,5150,5150,5150,5150,0
20250429,165600,545132505,5150,5150,5150,5150,0
20250429,165500,545132505,5150,5150,5150,5150,0
20250429,165400,545132505,5150,5150,5150,5150,0
20250429,165300,545132505,5150,5150,5150,5150,0
20250429,165200,545132505,5150,5150,5150,5150,2709
20250429,165100,545132505,5150,5150,5150,5150,0
20250429,165000,545132505,5150,5150,5150,5150,0
20250429,164900,545132505,5150,5150,5150,5150,0
20250429,164800,545132505,5150,5150,5150,5150,0
20250429,164700,545132505,5150,5150,5150,5150,0
20250429,164600,545132505,5150,5150,5150,5150,0
20250429,164500,545132505,5150,5150,5150,5150,0
20250429,164400,545132505,5150,5150,5150,5150,0
20250429,164300,545132505,5150,5150,5150,5150,0
20250429,164200,545132505,5150,5150,5150,5150,0
20250429,164100,545132505,5150,5150,5150,5150,0
20250429,164000,545132505,5150,5150,5150,5150,0
20250429,163900,545132505,5150,5150,5150,5150,0
20250429,163800,545132505,5150,5150,5150,5150,0
20250429,163700,545132505,5150,5150,5150,5150,0
20250429,163600,545132505,5150,5150,5150,5150,0
20250429,163500,545132505,5150,5150,5150,5150,0
20250429,163400,545132505,5150,5150,5150,5150,0
20250429,163300,545132505,5150,5150,5150,5150,0
20250429,163200,545132505,5150,5150,5150,5150,0
20250429,163100,545132505,5150,5150,5150,5150,0
20250429,163000,545132505,5150,5150,5150,5150,0
20250429,162900,545132505,5150,5150,5150,5150,0
20250429,162800,545132505,5150,5150,5150,5150,0
20250429,162700,545132505,5150,5150,5150,5150,0
20250429,162600,545132505,5150,5150,5150,5150,0
20250429,162500,545132505,5150,5150,5150,5150,0
20250429,162400,545132505,5150,5150,5150,5150,0
20250429,162300,545132505,5150,5150,5150,5150,0
20250429,162200,545132505,5150,5150,5150,5150,2709
20250429,162100,545132505,5150,5150,5150,5150,0
20250429,162000,545132505,5150,5150,5150,5150,0
20250429,161900,545132505,5150,5150,5150,5150,0
20250429,161800,545132505,5150,5150,5150,5150,0
20250429,161700,545132505,5150,5150,5150,5150,0
20250429,161600,545132505,5150,5150,5150,5150,0
20250429,161500,545132505,5150,5150,5150,5150,0
20250429,161400,545132505,5150,5150,5150,5150,0
20250429,161300,545132505,5150,5150,5150,5150,0
20250429,161200,545132505,5150,5150,5150,5150,0
20250429,161100,545132505,5150,5150,5150,5150,0
20250429,161000,545132505,5150,5150,5150,5150,0
20250429,160900,545132505,5150,5150,5150,5150,0
20250429,160800,545132505,5150,5150,5150,5150,0
20250429,160700,545132505,5150,5150,5150,5150,0
20250429,160600,545132505,5150,5150,5150,5150,0
20250429,160500,545132505,5150,5150,5150,5150,0
20250429,160400,545132505,5150,5150,5150,5150,0
20250429,160300,545132505,5150,5150,5150,5150,0
20250429,160200,545132505,5150,5150,5150,5150,0
20250429,160100,545132505,5150,5150,5150,5150,0
20250429,160000,545132505,5150,5150,5150,5150,0
20250429,155900,545132505,5150,5150,5150,5150,0
20250429,155800,545132505,5150,5150,5150,5150,0
20250429,155700,545132505,5150,5150,5150,5150,0
20250429,155600,545132505,5150,5150,5150,5150,0
20250429,155500,545132505,5150,5150,5150,5150,0
20250429,155400,545132505,5150,5150,5150,5150,0
20250429,155300,545132505,5150,5150,5150,5150,0
20250429,155200,545132505,5150,5150,5150,5150,2709
20250429,155100,545132505,5150,5150,5150,5150,0
20250429,155000,545132505,5150,5150,5150,5150,0
20250429,154900,545132505,5150,5150,5150,5150,0
20250429,154800,545132505,5150,5150,5150,5150,0
20250429,154700,545132505,5150,5150,5150,5150,0
20250429,154600,545132505,5150,5150,5150,5150,0
20250429,154500,545132505,5150,5150,5150,5150,0
20250429,154400,545132505,5150,5150,5150,5150,0
20250429,154300,545132505,5150,5150,5150,5150,0
20250429,154200,545132505,5150,5150,5150,5150,0
20250429,154100,545132505,5150,5150,5150,5150,0
20250429,154000,545132505,5150,5150,5150,5150,0
20250429,153900,545132505,5150,5150,5150,5150,0
20250429,153800,545132505,5150,5150,5150,5150,0
20250429,153700,545132505,5150,5150,5150,5150,0
20250429,153600,545132505,5150,5150,5150,5150,0
20250429,153500,545132505,5150,5150,5150,5150,0
20250429,153400,545132505,5150,5150,5150,5150,0
20250429,153300,545132505,5150,5150,5150,5150,0
20250429,153200,545132505,5150,5150,5150,5150,0
20250429,153100,545132505,5150,5150,5150,5150,0
20250429,153000,545132505,5150,5150,5150,5150,2709
20250429,152900,531181155,5150,5150,5150,5150,0
20250429,152800,531181155,5150,5150,5150,5150,0
20250429,152700,531181155,5150,5150,5150,5150,0
20250429,152600,531181155,5150,5150,5150,5150,0
20250429,152500,531181155,5150,5150,5150,5150,0
20250429,152400,531181155,5150,5150,5150,5150,0
20250429,152300,531181155,5150,5150,5150,5150,0
20250429,152200,531181155,5150,5150,5150,5150,0
20250429,152100,531181155,5150,5150,5150,5150,0
20250429,152000,531181155,5150,5150,5150,5150,0
20250429,151900,531181155,5150,5150,5150,5140,390
20250429,151800,529172815,5150,5150,5150,5150,180
20250429,151700,528245815,5140,5160,5160,5140,898
20250429,151600,523628255,5150,5150,5160,5150,2754
20250429,151500,509440155,5150,5140,5150,5140,144
20250429,151400,508698755,5150,5150,5150,5140,166
20250429,151300,507844055,5140,5130,5140,5130,280
20250429,151200,506405855,5150,5150,5150,5150,1000
20250429,151100,501255855,5150,5150,5150,5150,56
20250429,151000,500967455,5140,5140,5140,5130,550
20250429,150900,498141955,5130,5130,5150,5130,8
20250429,150800,498100835,5150,5130,5150,5130,298
20250429,150700,496568135,5130,5140,5140,5130,823
20250429,150600,492338885,5140,5140,5150,5140,1656
20250429,150500,483819265,5140,5140,5140,5140,0
20250429,150400,483819265,5140,5140,5140,5140,0
20250429,150300,483819265,5140,5140,5140,5140,100
20250429,150200,483305265,5150,5150,5150,5150,0
20250429,150100,483305265,5150,5140,5150,5140,462
20250429,150000,480929765,5140,5130,5140,5130,410
20250429,145900,478823465,5140,5140,5140,5140,194
20250429,145800,477826305,5140,5140,5140,5140,11
20250429,145700,477769765,5130,5140,5140,5130,500
20250429,145600,475204525,5140,5140,5140,5140,2468
20250429,145500,462519005,5150,5150,5150,5150,2254
20250429,145400,450910905,5150,5140,5150,5140,21
20250429,145300,450802765,5140,5140,5140,5140,0
20250429,145200,450802765,5140,5140,5140,5140,0
20250429,145100,450802765,5140,5140,5140,5140,0
20250429,145000,450802765,5140,5140,5140,5140,200
20250429,144900,449774765,5140,5140,5140,5140,88
20250429,144800,449322445,5140,5140,5140,5140,630
20250429,144700,446084245,5140,5140,5140,5140,0
20250429,144600,446084245,5140,5140,5140,5140,211
20250429,144500,444999705,5140,5140,5140,5140,135
20250429,144400,444305805,5140,5140,5140,5140,134
20250429,144300,443617045,5140,5140,5140,5140,54
20250429,144200,443339485,5130,5130,5130,5130,400
20250429,144100,441287485,5130,5130,5130,5130,11
20250429,144000,441231055,5130,5130,5130,5130,0
20250429,143900,441231055,5130,5140,5140,5130,116
20250429,143800,440635815,5150,5150,5150,5150,0
20250429,143700,440635815,5150,5140,5150,5140,231
20250429,143600,439448465,5140,5140,5140,5140,0
20250429,143500,439448465,5140,5150,5150,5140,201
20250429,143400,438415315,5130,5140,5140,5130,201
20250429,143300,437382185,5150,5150,5150,5150,1
20250429,143200,437377035,5150,5150,5150,5150,1
20250429,143100,437371885,5140,5140,5140,5140,0
20250429,143000,437371885,5140,5140,5140,5140,2
20250429,142900,437361605,5140,5140,5140,5140,500
20250429,142800,434791605,5150,5150,5150,5150,0
20250429,142700,434791605,5150,5150,5150,5150,0
20250429,142600,434791605,5150,5150,5150,5150,190
20250429,142500,433813105,5150,5150,5150,5150,11
20250429,142400,433756455,5150,5150,5150,5150,109
20250429,142300,433195105,5150,5150,5150,5150,1
20250429,142200,433189955,5160,5160,5160,5160,0
20250429,142100,433189955,5160,5160,5160,5160,0
20250429,142000,433189955,5160,5160,5160,5160,1
20250429,141900,433184795,5140,5140,5160,5140,2815
20250429,141800,418683185,5130,5140,5140,5130,700
20250429,141700,415087185,5140,5140,5140,5140,137
20250429,141600,414383005,5140,5140,5140,5140,0
20250429,141500,414383005,5140,5140,5140,5140,0
20250429,141400,414383005,5140,5140,5140,5140,0
20250429,141300,414383005,5140,5140,5140,5140,0
20250429,141200,414383005,5140,5140,5140,5140,0
20250429,141100,414383005,5140,5140,5140,5140,1145
20250429,141000,408497705,5120,5120,5120,5120,200
20250429,140900,407473705,5120,5120,5120,5120,0
20250429,140800,407473705,5120,5120,5120,5120,500
20250429,140700,404913705,5120,5130,5130,5120,181
20250429,140600,403986885,5130,5130,5130,5130,0
20250429,140500,403986885,5130,5130,5130,5130,0
20250429,140400,403986885,5130,5130,5130,5130,49
20250429,140300,403735515,5130,5130,5130,5130,0
20250429,140200,403735515,5130,5130,5130,5120,2005
20250429,140100,393463535,5130,5130,5130,5130,0
20250429,140000,393463535,5130,5130,5130,5130,0
20250429,135900,393463535,5130,5130,5130,5130,0
20250429,135800,393463535,5130,5130,5130,5130,0
20250429,135700,393463535,5130,5130,5130,5130,0
20250429,135600,393463535,5130,5130,5130,5130,860
20250429,135500,389051735,5140,5140,5140,5140,0
20250429,135400,389051735,5140,5130,5140,5130,214
20250429,135300,387951805,5140,5140,5140,5140,0
20250429,135200,387951805,5140,5140,5140,5140,0
20250429,135100,387951805,5140,5140,5140,5140,0
20250429,135000,387951805,5140,5140,5140,5140,0
20250429,134900,387951805,5140,5140,5140,5140,58
20250429,134800,387653685,5140,5140,5140,5140,0
20250429,134700,387653685,5140,5140,5140,5140,0
20250429,134600,387653685,5140,5140,5140,5140,423
20250429,134500,385479465,5140,5140,5140,5140,178
20250429,134400,384564545,5140,5140,5140,5140,0
20250429,134300,384564545,5140,5140,5140,5140,19
20250429,134200,384466885,5140,5140,5140,5140,500
20250429,134100,381896885,5130,5130,5130,5130,0
20250429,134000,381896885,5130,5130,5130,5130,0
20250429,133900,381896885,5130,5140,5140,5130,103
20250429,133800,381367495,5140,5140,5140,5140,1
20250429,133700,381362355,5140,5140,5140,5140,207
20250429,133600,380298375,5140,5140,5140,5140,0
20250429,133500,380298375,5140,5150,5150,5140,110
20250429,133400,379732965,5140,5140,5140,5140,9
20250429,133300,379686705,5150,5150,5150,5150,0
20250429,133200,379686705,5150,5150,5150,5150,0
20250429,133100,379686705,5150,5150,5150,5150,0
20250429,133000,379686705,5150,5150,5150,5150,154
20250429,132900,378893605,5140,5140,5140,5140,121
20250429,132800,378271665,5130,5130,5130,5130,0
20250429,132700,378271665,5130,5130,5130,5130,0
20250429,132600,378271665,5130,5130,5130,5130,3
20250429,132500,378256275,5140,5140,5140,5140,0
20250429,132400,378256275,5140,5140,5140,5140,0
20250429,132300,378256275,5140,5140,5140,5140,82
20250429,132200,377834795,5150,5145,5150,5145,80
20250429,132100,377423100,5145,5145,5145,5145,1
20250429,132000,377417955,5140,5140,5140,5140,0
20250429,131900,377417955,5140,5145,5145,5140,139
20250429,131800,376702805,5150,5150,5150,5150,0
20250429,131700,376702805,5150,5150,5150,5150,0
20250429,131600,376702805,5150,5150,5150,5150,0
20250429,131500,376702805,5150,5150,5150,5150,0
20250429,131400,376702805,5150,5150,5150,5150,127
20250429,131300,376048755,5140,5140,5140,5140,0
20250429,131200,376048755,5140,5140,5140,5140,0
20250429,131100,376048755,5140,5140,5140,5140,59
20250429,131000,375745495,5140,5140,5140,5140,1
20250429,130900,375740355,5150,5150,5150,5150,1
20250429,130800,375735205,5150,5150,5150,5150,0
20250429,130700,375735205,5150,5150,5150,5150,10
20250429,130600,375683705,5150,5140,5150,5140,401
20250429,130500,373622555,5140,5140,5140,5140,0
20250429,130400,373622555,5140,5140,5140,5140,0
20250429,130300,373622555,5140,5140,5140,5140,0
20250429,130200,373622555,5140,5140,5140,5140,0
20250429,130100,373622555,5140,5140,5140,5140,0
20250429,130000,373622555,5140,5140,5140,5140,283
20250429,125900,372167935,5130,5140,5140,5130,35
20250429,125800,371988085,5140,5140,5140,5140,0
20250429,125700,371988085,5140,5140,5140,5140,126
20250429,125600,371340445,5140,5140,5140,5140,0
20250429,125500,371340445,5140,5140,5140,5140,7
20250429,125400,371304465,5140,5140,5140,5140,6
20250429,125300,371273625,5130,5140,5140,5130,341
20250429,125200,369520905,5130,5130,5130,5130,57
20250429,125100,369228495,5140,5140,5140,5140,0
20250429,125000,369228495,5140,5140,5140,5140,1
20250429,124900,369223355,5120,5140,5140,5120,122
20250429,124800,368596455,5140,5140,5140,5140,3
20250429,124700,368581035,5140,5140,5140,5140,0
20250429,124600,368581035,5140,5140,5140,5140,0
20250429,124500,368581035,5140,5140,5140,5140,0
20250429,124400,368581035,5140,5140,5140,5110,8275
20250429,124300,326237515,5150,5150,5150,5150,0
20250429,124200,326237515,5150,5150,5150,5150,9
20250429,124100,326191165,5150,5150,5150,5150,1
20250429,124000,326186015,5140,5140,5140,5140,0
20250429,123900,326186015,5140,5140,5140,5140,0
20250429,123800,326186015,5140,5140,5140,5140,0
20250429,123700,326186015,5140,5140,5140,5140,1
20250429,123600,326180875,5140,5140,5140,5140,2
20250429,123500,326170595,5140,5140,5140,5140,0
20250429,123400,326170595,5140,5140,5140,5140,40
20250429,123300,325964995,5140,5140,5140,5140,250
20250429,123200,324679995,5150,5150,5150,5150,0
20250429,123100,324679995,5150,5150,5150,5150,0
20250429,123000,324679995,5150,5150,5150,5150,0
20250429,122900,324679995,5150,5150,5150,5150,0
20250429,122800,324679995,5150,5150,5150,5150,0
20250429,122700,324679995,5150,5150,5150,5150,110
20250429,122600,324113495,5140,5140,5140,5140,1
20250429,122500,324108355,5150,5150,5150,5150,10
20250429,122400,324056855,5150,5150,5150,5150,11
20250429,122300,324000205,5140,5140,5140,5140,33
20250429,122200,323830585,5140,5140,5140,5140,0
20250429,122100,323830585,5140,5140,5140,5140,0
20250429,122000,323830585,5140,5140,5140,5140,0
20250429,121900,323830585,5140,5150,5150,5140,190
20250429,121800,322852205,5150,5150,5150,5150,0
20250429,121700,322852205,5150,5160,5160,5150,48
20250429,121600,322604965,5160,5160,5160,5160,3
20250429,121500,322589485,5160,5160,5160,5160,0
20250429,121400,322589485,5160,5150,5160,5150,4
20250429,121300,322568875,5140,5140,5140,5140,0
20250429,121200,322568875,5140,5150,5150,5140,275
20250429,121100,321153575,5150,5150,5150,5150,55
20250429,121000,320870325,5150,5150,5150,5150,5
20250429,120900,320844575,5150,5150,5150,5150,55
20250429,120800,320561325,5140,5150,5160,5140,331
20250429,120700,318853865,5150,5150,5150,5150,1
20250429,120600,318848715,5160,5150,5160,5150,970
20250429,120500,313850695,5150,5150,5150,5150,0
20250429,120400,313850695,5150,5150,5150,5150,0
20250429,120300,313850695,5150,5150,5150,5150,0
20250429,120200,313850695,5150,5140,5150,5140,15
20250429,120100,313773555,5140,5140,5140,5140,10
20250429,120000,313722155,5140,5140,5140,5140,0
20250429,115900,313722155,5140,5140,5140,5140,0
20250429,115800,313722155,5140,5140,5140,5140,0
20250429,115700,313722155,5140,5140,5140,5140,0
20250429,115600,313722155,5140,5140,5140,5140,0
20250429,115500,313722155,5140,5150,5150,5140,136
20250429,115400,313021765,5140,5140,5140,5140,0
20250429,115300,313021765,5140,5140,5150,5140,253
20250429,115200,311719845,5150,5150,5150,5150,10
20250429,115100,311668345,5150,5150,5150,5150,10
20250429,115000,311616845,5150,5150,5150,5150,1
20250429,114900,311611695,5140,5150,5150,5140,65
20250429,114800,311277245,5150,5150,5150,5150,0
20250429,114700,311277245,5150,5150,5150,5150,0
20250429,114600,311277245,5150,5140,5150,5140,2535
20250429,114500,298241455,5140,5140,5140,5140,0
20250429,114400,298241455,5140,5140,5140,5140,0
20250429,114300,298241455,5140,5140,5140,5140,0
20250429,114200,298241455,5140,5140,5140,5140,0
20250429,114100,298241455,5140,5140,5140,5140,0
20250429,114000,298241455,5140,5140,5140,5140,8
20250429,113900,298200335,5130,5130,5130,5130,8
20250429,113800,298159295,5140,5140,5140,5140,0
20250429,113700,298159295,5140,5140,5140,5140,1
20250429,113600,298154155,5130,5130,5135,5130,300
20250429,113500,296615150,5140,5140,5140,5140,8
20250429,113400,296574030,5140,5140,5140,5140,0
20250429,113300,296574030,5140,5140,5140,5140,0
20250429,113200,296574030,5140,5140,5140,5140,0
20250429,113100,296574030,5140,5140,5140,5140,11
20250429,113000,296517490,5120,5120,5120,5120,0
20250429,112900,296517490,5120,5140,5140,5120,176
20250429,112800,295613710,5140,5130,5140,5120,155
20250429,112700,294819110,5140,5130,5140,5130,64
20250429,112600,294490290,5130,5130,5130,5130,0
20250429,112500,294490290,5130,5130,5130,5130,51
20250429,112400,294228660,5130,5130,5130,5130,25
20250429,112300,294100410,5130,5130,5130,5130,0
20250429,112200,294100410,5130,5130,5130,5130,21
20250429,112100,293992680,5130,5130,5130,5130,10
20250429,112000,293941380,5140,5130,5140,5130,95
20250429,111900,293453980,5130,5130,5130,5130,0
20250429,111800,293453980,5130,5130,5130,5130,10
20250429,111700,293402680,5140,5140,5140,5140,10
20250429,111600,293351280,5140,5130,5140,5130,101
20250429,111500,292833140,5140,5140,5140,5140,0
20250429,111400,292833140,5140,5140,5140,5140,0
20250429,111300,292833140,5140,5130,5140,5130,135
20250429,111200,292140390,5130,5130,5130,5130,0
20250429,111100,292140390,5130,5130,5130,5130,35
20250429,111000,291960840,5140,5140,5140,5140,0
20250429,110900,291960840,5140,5140,5140,5140,0
20250429,110800,291960840,5140,5140,5140,5140,0
20250429,110700,291960840,5140,5140,5140,5140,49
20250429,110600,291708980,5110,5110,5110,5110,1
20250429,110500,291703870,5130,5130,5130,5130,1
20250429,110400,291698740,5130,5130,5130,5130,1
20250429,110300,291693610,5110,5110,5110,5110,0
20250429,110200,291693610,5110,5110,5110,5110,0
20250429,110100,291693610,5110,5110,5110,5110,0
20250429,110000,291693610,5110,5110,5110,5110,0
20250429,105900,291693610,5110,5110,5110,5110,0
20250429,105800,291693610,5110,5110,5110,5110,0
20250429,105700,291693610,5110,5110,5110,5110,0
20250429,105600,291693610,5110,5130,5130,5110,228
20250429,105500,290528510,5110,5110,5110,5110,0
20250429,105400,290528510,5110,5120,5120,5110,5306
20250429,105300,263401570,5120,5140,5140,5120,2
20250429,105200,263391310,5120,5120,5120,5120,0
20250429,105100,263391310,5120,5120,5120,5120,0
20250429,105000,263391310,5120,5120,5120,5120,93
20250429,104900,262915150,5120,5120,5120,5120,3
20250429,104800,262899790,5130,5130,5130,5130,0
20250429,104700,262899790,5130,5130,5130,5130,0
20250429,104600,262899790,5130,5130,5130,5130,534
20250429,104500,260160370,5120,5120,5120,5120,0
20250429,104400,260160370,5120,5120,5120,5120,0
20250429,104300,260160370,5120,5120,5120,5120,0
20250429,104200,260160370,5120,5120,5120,5120,0
20250429,104100,260160370,5120,5120,5120,5120,0
20250429,104000,260160370,5120,5120,5120,5120,0
20250429,103900,260160370,5120,5120,5120,5120,0
20250429,103800,260160370,5120,5120,5120,5120,300
20250429,103700,258624370,5120,5120,5120,5120,330
20250429,103600,256934770,5120,5120,5120,5120,940
20250429,103500,252121970,5130,5130,5130,5130,0
20250429,103400,252121970,5130,5130,5130,5130,0
20250429,103300,252121970,5130,5130,5130,5130,0
20250429,103200,252121970,5130,5130,5130,5130,0
20250429,103100,252121970,5130,5130,5130,5130,75
20250429,103000,251737220,5110,5110,5110,5110,616
20250429,102900,248589460,5110,5120,5120,5110,900
20250429,102800,243988690,5120,5120,5120,5120,28
20250429,102700,243845330,5110,5120,5120,5110,217
20250429,102600,242734320,5130,5120,5130,5120,88
20250429,102500,242282890,5120,5120,5120,5120,603
20250429,102400,239195530,5120,5120,5120,5120,0
20250429,102300,239195530,5120,5120,5120,5120,264
20250429,102200,237843850,5130,5130,5130,5130,0
20250429,102100,237843850,5130,5130,5130,5130,0
20250429,102000,237843850,5130,5130,5130,5130,0
20250429,101900,237843850,5130,5130,5130,5130,2
20250429,101800,237833590,5130,5130,5130,5130,0
20250429,101700,237833590,5130,5130,5130,5130,0
20250429,101600,237833590,5130,5120,5130,5110,2919
20250429,101500,222915790,5130,5130,5130,5130,0
20250429,101400,222915790,5130,5130,5130,5130,5
20250429,101300,222890140,5130,5130,5130,5130,2
20250429,101200,222879880,5120,5120,5120,5120,0
20250429,101100,222879880,5120,5120,5120,5120,801
20250429,101000,218778760,5130,5130,5130,5130,510
20250429,100900,216162460,5140,5140,5140,5140,0
20250429,100800,216162460,5140,5140,5140,5140,0
20250429,100700,216162460,5140,5130,5140,5130,449
20250429,100600,213859080,5130,5130,5130,5130,4
20250429,100500,213838560,5140,5140,5140,5140,0
20250429,100400,213838560,5140,5140,5140,5140,0
20250429,100300,213838560,5140,5140,5140,5140,0
20250429,100200,213838560,5140,5130,5140,5130,160
20250429,100100,213016760,5140,5130,5140,5130,861
20250429,100000,208599820,5130,5130,5130,5130,18
20250429,095900,208507480,5120,5120,5120,5120,0
20250429,095800,208507480,5120,5120,5120,5120,0
20250429,095700,208507480,5120,5120,5120,5120,389
20250429,095600,206515800,5130,5130,5130,5130,1
20250429,095500,206510670,5120,5130,5130,5120,5513
20250429,095400,178284100,5120,5120,5120,5120,0
20250429,095300,178284100,5120,5130,5130,5120,129
20250429,095200,177622350,5130,5130,5130,5130,0
20250429,095100,177622350,5130,5130,5130,5130,1
20250429,095000,177617220,5130,5130,5130,5130,0
20250429,094900,177617220,5130,5130,5130,5130,0
20250429,094800,177617220,5130,5130,5130,5130,20
20250429,094700,177514620,5140,5140,5140,5140,0
20250429,094600,177514620,5140,5140,5140,5140,0
20250429,094500,177514620,5140,5140,5140,5140,1
20250429,094400,177509480,5140,5130,5140,5130,2071
20250429,094300,166870260,5130,5130,5130,5130,1
20250429,094200,166865130,5120,5120,5120,5120,113
20250429,094100,166286570,5120,5130,5130,5120,186
20250429,094000,165332890,5130,5130,5130,5130,389
20250429,093900,163337320,5130,5130,5130,5130,100
20250429,093800,162824320,5130,5130,5130,5130,250
20250429,093700,161541820,5130,5130,5130,5130,692
20250429,093600,157991860,5120,5120,5120,5120,3
20250429,093500,157976500,5120,5120,5120,5120,306
20250429,093400,156409780,5100,5120,5120,5100,27
20250429,093300,156271600,5120,5100,5120,5090,700
20250429,093200,152704180,5110,5110,5120,5110,78
20250429,093100,152305080,5110,5110,5110,5110,421
20250429,093000,150153770,5110,5110,5110,5110,763
20250429,092900,146254840,5100,5100,5100,5100,29
20250429,092800,146106940,5100,5090,5100,5090,5
20250429,092700,146081480,5080,5090,5090,5070,1208
20250429,092600,139953100,5070,5080,5090,5070,803
20250429,092500,135877410,5080,5080,5090,5080,1318
20250429,092400,129180810,5090,5080,5110,5080,1542
20250429,092300,121345370,5090,5100,5100,5090,2353
20250429,092200,109368320,5100,5100,5120,5100,1802
20250429,092100,100178080,5110,5100,5110,5100,476
20250429,092000,97750460,5100,5100,5100,5100,2
20250429,091900,97740260,5100,5100,5100,5100,87
20250429,091800,97296560,5130,5110,5130,5110,636
20250429,091700,94034470,5110,5100,5120,5090,4646
20250429,091600,70357060,5100,5100,5100,5100,341
20250429,091500,68617960,5110,5110,5110,5110,1
20250429,091400,68612850,5110,5130,5130,5110,2107
20250429,091300,57846060,5120,5120,5120,5120,185
20250429,091200,56898860,5120,5120,5120,5120,1010
20250429,091100,51727660,5120,5120,5120,5120,1138
20250429,091000,45901100,5140,5140,5140,5140,116
20250429,090900,45304860,5120,5130,5130,5120,882
20250429,090800,40788840,5130,5130,5130,5130,118
20250429,090700,40183500,5130,5120,5130,5120,521
20250429,090600,37514770,5130,5140,5150,5130,1762
20250429,090500,28471360,5160,5170,5170,5140,130
20250429,090400,27799680,5150,5170,5170,5150,1411
20250429,090300,20513590,5170,5140,5170,5140,150
20250429,090200,19742460,5140,5150,5170,5140,1002
20250429,090100,14566070,5160,5160,5160,5160,102
20250429,090000,14039750,5150,5100,5150,5100,2752
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192200 545132505 5150 5150 5150 5150 2709
3 20250429 192100 545132505 5150 5150 5150 5150 0
4 20250429 192000 545132505 5150 5150 5150 5150 0
5 20250429 191900 545132505 5150 5150 5150 5150 0
6 20250429 191800 545132505 5150 5150 5150 5150 0
7 20250429 191700 545132505 5150 5150 5150 5150 0
8 20250429 191600 545132505 5150 5150 5150 5150 0
9 20250429 191500 545132505 5150 5150 5150 5150 0
10 20250429 191400 545132505 5150 5150 5150 5150 0
11 20250429 191300 545132505 5150 5150 5150 5150 0
12 20250429 191200 545132505 5150 5150 5150 5150 0
13 20250429 191100 545132505 5150 5150 5150 5150 0
14 20250429 191000 545132505 5150 5150 5150 5150 0
15 20250429 190900 545132505 5150 5150 5150 5150 0
16 20250429 190800 545132505 5150 5150 5150 5150 0
17 20250429 190700 545132505 5150 5150 5150 5150 0
18 20250429 190600 545132505 5150 5150 5150 5150 0
19 20250429 190500 545132505 5150 5150 5150 5150 0
20 20250429 190400 545132505 5150 5150 5150 5150 0
21 20250429 190300 545132505 5150 5150 5150 5150 0
22 20250429 190200 545132505 5150 5150 5150 5150 0
23 20250429 190100 545132505 5150 5150 5150 5150 0
24 20250429 190000 545132505 5150 5150 5150 5150 0
25 20250429 185900 545132505 5150 5150 5150 5150 0
26 20250429 185800 545132505 5150 5150 5150 5150 0
27 20250429 185700 545132505 5150 5150 5150 5150 0
28 20250429 185600 545132505 5150 5150 5150 5150 0
29 20250429 185500 545132505 5150 5150 5150 5150 0
30 20250429 185400 545132505 5150 5150 5150 5150 0
31 20250429 185300 545132505 5150 5150 5150 5150 0
32 20250429 185200 545132505 5150 5150 5150 5150 2709
33 20250429 185100 545132505 5150 5150 5150 5150 0
34 20250429 185000 545132505 5150 5150 5150 5150 0
35 20250429 184900 545132505 5150 5150 5150 5150 0
36 20250429 184800 545132505 5150 5150 5150 5150 0
37 20250429 184700 545132505 5150 5150 5150 5150 0
38 20250429 184600 545132505 5150 5150 5150 5150 0
39 20250429 184500 545132505 5150 5150 5150 5150 0
40 20250429 184400 545132505 5150 5150 5150 5150 0
41 20250429 184300 545132505 5150 5150 5150 5150 0
42 20250429 184200 545132505 5150 5150 5150 5150 0
43 20250429 184100 545132505 5150 5150 5150 5150 0
44 20250429 184000 545132505 5150 5150 5150 5150 0
45 20250429 183900 545132505 5150 5150 5150 5150 0
46 20250429 183800 545132505 5150 5150 5150 5150 0
47 20250429 183700 545132505 5150 5150 5150 5150 0
48 20250429 183600 545132505 5150 5150 5150 5150 0
49 20250429 183500 545132505 5150 5150 5150 5150 0
50 20250429 183400 545132505 5150 5150 5150 5150 0
51 20250429 183300 545132505 5150 5150 5150 5150 0
52 20250429 183200 545132505 5150 5150 5150 5150 0
53 20250429 183100 545132505 5150 5150 5150 5150 0
54 20250429 183000 545132505 5150 5150 5150 5150 0
55 20250429 182900 545132505 5150 5150 5150 5150 0
56 20250429 182800 545132505 5150 5150 5150 5150 0
57 20250429 182700 545132505 5150 5150 5150 5150 0
58 20250429 182600 545132505 5150 5150 5150 5150 0
59 20250429 182500 545132505 5150 5150 5150 5150 0
60 20250429 182400 545132505 5150 5150 5150 5150 0
61 20250429 182300 545132505 5150 5150 5150 5150 0
62 20250429 182200 545132505 5150 5150 5150 5150 2709
63 20250429 182100 545132505 5150 5150 5150 5150 0
64 20250429 182000 545132505 5150 5150 5150 5150 0
65 20250429 181900 545132505 5150 5150 5150 5150 0
66 20250429 181800 545132505 5150 5150 5150 5150 0
67 20250429 181700 545132505 5150 5150 5150 5150 0
68 20250429 181600 545132505 5150 5150 5150 5150 0
69 20250429 181500 545132505 5150 5150 5150 5150 0
70 20250429 181400 545132505 5150 5150 5150 5150 0
71 20250429 181300 545132505 5150 5150 5150 5150 0
72 20250429 181200 545132505 5150 5150 5150 5150 0
73 20250429 181100 545132505 5150 5150 5150 5150 0
74 20250429 181000 545132505 5150 5150 5150 5150 0
75 20250429 180900 545132505 5150 5150 5150 5150 0
76 20250429 180800 545132505 5150 5150 5150 5150 0
77 20250429 180700 545132505 5150 5150 5150 5150 0
78 20250429 180600 545132505 5150 5150 5150 5150 0
79 20250429 180500 545132505 5150 5150 5150 5150 0
80 20250429 180400 545132505 5150 5150 5150 5150 0
81 20250429 180300 545132505 5150 5150 5150 5150 0
82 20250429 180200 545132505 5150 5150 5150 5150 0
83 20250429 180100 545132505 5150 5150 5150 5150 0
84 20250429 180000 545132505 5150 5150 5150 5150 0
85 20250429 175900 545132505 5150 5150 5150 5150 0
86 20250429 175800 545132505 5150 5150 5150 5150 0
87 20250429 175700 545132505 5150 5150 5150 5150 0
88 20250429 175600 545132505 5150 5150 5150 5150 0
89 20250429 175500 545132505 5150 5150 5150 5150 0
90 20250429 175400 545132505 5150 5150 5150 5150 0
91 20250429 175300 545132505 5150 5150 5150 5150 0
92 20250429 175200 545132505 5150 5150 5150 5150 2709
93 20250429 175100 545132505 5150 5150 5150 5150 0
94 20250429 175000 545132505 5150 5150 5150 5150 0
95 20250429 174900 545132505 5150 5150 5150 5150 0
96 20250429 174800 545132505 5150 5150 5150 5150 0
97 20250429 174700 545132505 5150 5150 5150 5150 0
98 20250429 174600 545132505 5150 5150 5150 5150 0
99 20250429 174500 545132505 5150 5150 5150 5150 0
100 20250429 174400 545132505 5150 5150 5150 5150 0
101 20250429 174300 545132505 5150 5150 5150 5150 0
102 20250429 174200 545132505 5150 5150 5150 5150 0
103 20250429 174100 545132505 5150 5150 5150 5150 0
104 20250429 174000 545132505 5150 5150 5150 5150 0
105 20250429 173900 545132505 5150 5150 5150 5150 0
106 20250429 173800 545132505 5150 5150 5150 5150 0
107 20250429 173700 545132505 5150 5150 5150 5150 0
108 20250429 173600 545132505 5150 5150 5150 5150 0
109 20250429 173500 545132505 5150 5150 5150 5150 0
110 20250429 173400 545132505 5150 5150 5150 5150 0
111 20250429 173300 545132505 5150 5150 5150 5150 0
112 20250429 173200 545132505 5150 5150 5150 5150 0
113 20250429 173100 545132505 5150 5150 5150 5150 0
114 20250429 173000 545132505 5150 5150 5150 5150 0
115 20250429 172900 545132505 5150 5150 5150 5150 0
116 20250429 172800 545132505 5150 5150 5150 5150 0
117 20250429 172700 545132505 5150 5150 5150 5150 0
118 20250429 172600 545132505 5150 5150 5150 5150 0
119 20250429 172500 545132505 5150 5150 5150 5150 0
120 20250429 172400 545132505 5150 5150 5150 5150 0
121 20250429 172300 545132505 5150 5150 5150 5150 0
122 20250429 172200 545132505 5150 5150 5150 5150 2709
123 20250429 172100 545132505 5150 5150 5150 5150 0
124 20250429 172000 545132505 5150 5150 5150 5150 0
125 20250429 171900 545132505 5150 5150 5150 5150 0
126 20250429 171800 545132505 5150 5150 5150 5150 0
127 20250429 171700 545132505 5150 5150 5150 5150 0
128 20250429 171600 545132505 5150 5150 5150 5150 0
129 20250429 171500 545132505 5150 5150 5150 5150 0
130 20250429 171400 545132505 5150 5150 5150 5150 0
131 20250429 171300 545132505 5150 5150 5150 5150 0
132 20250429 171200 545132505 5150 5150 5150 5150 0
133 20250429 171100 545132505 5150 5150 5150 5150 0
134 20250429 171000 545132505 5150 5150 5150 5150 0
135 20250429 170900 545132505 5150 5150 5150 5150 0
136 20250429 170800 545132505 5150 5150 5150 5150 0
137 20250429 170700 545132505 5150 5150 5150 5150 0
138 20250429 170600 545132505 5150 5150 5150 5150 0
139 20250429 170500 545132505 5150 5150 5150 5150 0
140 20250429 170400 545132505 5150 5150 5150 5150 0
141 20250429 170300 545132505 5150 5150 5150 5150 0
142 20250429 170200 545132505 5150 5150 5150 5150 0
143 20250429 170100 545132505 5150 5150 5150 5150 0
144 20250429 170000 545132505 5150 5150 5150 5150 0
145 20250429 165900 545132505 5150 5150 5150 5150 0
146 20250429 165800 545132505 5150 5150 5150 5150 0
147 20250429 165700 545132505 5150 5150 5150 5150 0
148 20250429 165600 545132505 5150 5150 5150 5150 0
149 20250429 165500 545132505 5150 5150 5150 5150 0
150 20250429 165400 545132505 5150 5150 5150 5150 0
151 20250429 165300 545132505 5150 5150 5150 5150 0
152 20250429 165200 545132505 5150 5150 5150 5150 2709
153 20250429 165100 545132505 5150 5150 5150 5150 0
154 20250429 165000 545132505 5150 5150 5150 5150 0
155 20250429 164900 545132505 5150 5150 5150 5150 0
156 20250429 164800 545132505 5150 5150 5150 5150 0
157 20250429 164700 545132505 5150 5150 5150 5150 0
158 20250429 164600 545132505 5150 5150 5150 5150 0
159 20250429 164500 545132505 5150 5150 5150 5150 0
160 20250429 164400 545132505 5150 5150 5150 5150 0
161 20250429 164300 545132505 5150 5150 5150 5150 0
162 20250429 164200 545132505 5150 5150 5150 5150 0
163 20250429 164100 545132505 5150 5150 5150 5150 0
164 20250429 164000 545132505 5150 5150 5150 5150 0
165 20250429 163900 545132505 5150 5150 5150 5150 0
166 20250429 163800 545132505 5150 5150 5150 5150 0
167 20250429 163700 545132505 5150 5150 5150 5150 0
168 20250429 163600 545132505 5150 5150 5150 5150 0
169 20250429 163500 545132505 5150 5150 5150 5150 0
170 20250429 163400 545132505 5150 5150 5150 5150 0
171 20250429 163300 545132505 5150 5150 5150 5150 0
172 20250429 163200 545132505 5150 5150 5150 5150 0
173 20250429 163100 545132505 5150 5150 5150 5150 0
174 20250429 163000 545132505 5150 5150 5150 5150 0
175 20250429 162900 545132505 5150 5150 5150 5150 0
176 20250429 162800 545132505 5150 5150 5150 5150 0
177 20250429 162700 545132505 5150 5150 5150 5150 0
178 20250429 162600 545132505 5150 5150 5150 5150 0
179 20250429 162500 545132505 5150 5150 5150 5150 0
180 20250429 162400 545132505 5150 5150 5150 5150 0
181 20250429 162300 545132505 5150 5150 5150 5150 0
182 20250429 162200 545132505 5150 5150 5150 5150 2709
183 20250429 162100 545132505 5150 5150 5150 5150 0
184 20250429 162000 545132505 5150 5150 5150 5150 0
185 20250429 161900 545132505 5150 5150 5150 5150 0
186 20250429 161800 545132505 5150 5150 5150 5150 0
187 20250429 161700 545132505 5150 5150 5150 5150 0
188 20250429 161600 545132505 5150 5150 5150 5150 0
189 20250429 161500 545132505 5150 5150 5150 5150 0
190 20250429 161400 545132505 5150 5150 5150 5150 0
191 20250429 161300 545132505 5150 5150 5150 5150 0
192 20250429 161200 545132505 5150 5150 5150 5150 0
193 20250429 161100 545132505 5150 5150 5150 5150 0
194 20250429 161000 545132505 5150 5150 5150 5150 0
195 20250429 160900 545132505 5150 5150 5150 5150 0
196 20250429 160800 545132505 5150 5150 5150 5150 0
197 20250429 160700 545132505 5150 5150 5150 5150 0
198 20250429 160600 545132505 5150 5150 5150 5150 0
199 20250429 160500 545132505 5150 5150 5150 5150 0
200 20250429 160400 545132505 5150 5150 5150 5150 0
201 20250429 160300 545132505 5150 5150 5150 5150 0
202 20250429 160200 545132505 5150 5150 5150 5150 0
203 20250429 160100 545132505 5150 5150 5150 5150 0
204 20250429 160000 545132505 5150 5150 5150 5150 0
205 20250429 155900 545132505 5150 5150 5150 5150 0
206 20250429 155800 545132505 5150 5150 5150 5150 0
207 20250429 155700 545132505 5150 5150 5150 5150 0
208 20250429 155600 545132505 5150 5150 5150 5150 0
209 20250429 155500 545132505 5150 5150 5150 5150 0
210 20250429 155400 545132505 5150 5150 5150 5150 0
211 20250429 155300 545132505 5150 5150 5150 5150 0
212 20250429 155200 545132505 5150 5150 5150 5150 2709
213 20250429 155100 545132505 5150 5150 5150 5150 0
214 20250429 155000 545132505 5150 5150 5150 5150 0
215 20250429 154900 545132505 5150 5150 5150 5150 0
216 20250429 154800 545132505 5150 5150 5150 5150 0
217 20250429 154700 545132505 5150 5150 5150 5150 0
218 20250429 154600 545132505 5150 5150 5150 5150 0
219 20250429 154500 545132505 5150 5150 5150 5150 0
220 20250429 154400 545132505 5150 5150 5150 5150 0
221 20250429 154300 545132505 5150 5150 5150 5150 0
222 20250429 154200 545132505 5150 5150 5150 5150 0
223 20250429 154100 545132505 5150 5150 5150 5150 0
224 20250429 154000 545132505 5150 5150 5150 5150 0
225 20250429 153900 545132505 5150 5150 5150 5150 0
226 20250429 153800 545132505 5150 5150 5150 5150 0
227 20250429 153700 545132505 5150 5150 5150 5150 0
228 20250429 153600 545132505 5150 5150 5150 5150 0
229 20250429 153500 545132505 5150 5150 5150 5150 0
230 20250429 153400 545132505 5150 5150 5150 5150 0
231 20250429 153300 545132505 5150 5150 5150 5150 0
232 20250429 153200 545132505 5150 5150 5150 5150 0
233 20250429 153100 545132505 5150 5150 5150 5150 0
234 20250429 153000 545132505 5150 5150 5150 5150 2709
235 20250429 152900 531181155 5150 5150 5150 5150 0
236 20250429 152800 531181155 5150 5150 5150 5150 0
237 20250429 152700 531181155 5150 5150 5150 5150 0
238 20250429 152600 531181155 5150 5150 5150 5150 0
239 20250429 152500 531181155 5150 5150 5150 5150 0
240 20250429 152400 531181155 5150 5150 5150 5150 0
241 20250429 152300 531181155 5150 5150 5150 5150 0
242 20250429 152200 531181155 5150 5150 5150 5150 0
243 20250429 152100 531181155 5150 5150 5150 5150 0
244 20250429 152000 531181155 5150 5150 5150 5150 0
245 20250429 151900 531181155 5150 5150 5150 5140 390
246 20250429 151800 529172815 5150 5150 5150 5150 180
247 20250429 151700 528245815 5140 5160 5160 5140 898
248 20250429 151600 523628255 5150 5150 5160 5150 2754
249 20250429 151500 509440155 5150 5140 5150 5140 144
250 20250429 151400 508698755 5150 5150 5150 5140 166
251 20250429 151300 507844055 5140 5130 5140 5130 280
252 20250429 151200 506405855 5150 5150 5150 5150 1000
253 20250429 151100 501255855 5150 5150 5150 5150 56
254 20250429 151000 500967455 5140 5140 5140 5130 550
255 20250429 150900 498141955 5130 5130 5150 5130 8
256 20250429 150800 498100835 5150 5130 5150 5130 298
257 20250429 150700 496568135 5130 5140 5140 5130 823
258 20250429 150600 492338885 5140 5140 5150 5140 1656
259 20250429 150500 483819265 5140 5140 5140 5140 0
260 20250429 150400 483819265 5140 5140 5140 5140 0
261 20250429 150300 483819265 5140 5140 5140 5140 100
262 20250429 150200 483305265 5150 5150 5150 5150 0
263 20250429 150100 483305265 5150 5140 5150 5140 462
264 20250429 150000 480929765 5140 5130 5140 5130 410
265 20250429 145900 478823465 5140 5140 5140 5140 194
266 20250429 145800 477826305 5140 5140 5140 5140 11
267 20250429 145700 477769765 5130 5140 5140 5130 500
268 20250429 145600 475204525 5140 5140 5140 5140 2468
269 20250429 145500 462519005 5150 5150 5150 5150 2254
270 20250429 145400 450910905 5150 5140 5150 5140 21
271 20250429 145300 450802765 5140 5140 5140 5140 0
272 20250429 145200 450802765 5140 5140 5140 5140 0
273 20250429 145100 450802765 5140 5140 5140 5140 0
274 20250429 145000 450802765 5140 5140 5140 5140 200
275 20250429 144900 449774765 5140 5140 5140 5140 88
276 20250429 144800 449322445 5140 5140 5140 5140 630
277 20250429 144700 446084245 5140 5140 5140 5140 0
278 20250429 144600 446084245 5140 5140 5140 5140 211
279 20250429 144500 444999705 5140 5140 5140 5140 135
280 20250429 144400 444305805 5140 5140 5140 5140 134
281 20250429 144300 443617045 5140 5140 5140 5140 54
282 20250429 144200 443339485 5130 5130 5130 5130 400
283 20250429 144100 441287485 5130 5130 5130 5130 11
284 20250429 144000 441231055 5130 5130 5130 5130 0
285 20250429 143900 441231055 5130 5140 5140 5130 116
286 20250429 143800 440635815 5150 5150 5150 5150 0
287 20250429 143700 440635815 5150 5140 5150 5140 231
288 20250429 143600 439448465 5140 5140 5140 5140 0
289 20250429 143500 439448465 5140 5150 5150 5140 201
290 20250429 143400 438415315 5130 5140 5140 5130 201
291 20250429 143300 437382185 5150 5150 5150 5150 1
292 20250429 143200 437377035 5150 5150 5150 5150 1
293 20250429 143100 437371885 5140 5140 5140 5140 0
294 20250429 143000 437371885 5140 5140 5140 5140 2
295 20250429 142900 437361605 5140 5140 5140 5140 500
296 20250429 142800 434791605 5150 5150 5150 5150 0
297 20250429 142700 434791605 5150 5150 5150 5150 0
298 20250429 142600 434791605 5150 5150 5150 5150 190
299 20250429 142500 433813105 5150 5150 5150 5150 11
300 20250429 142400 433756455 5150 5150 5150 5150 109
301 20250429 142300 433195105 5150 5150 5150 5150 1
302 20250429 142200 433189955 5160 5160 5160 5160 0
303 20250429 142100 433189955 5160 5160 5160 5160 0
304 20250429 142000 433189955 5160 5160 5160 5160 1
305 20250429 141900 433184795 5140 5140 5160 5140 2815
306 20250429 141800 418683185 5130 5140 5140 5130 700
307 20250429 141700 415087185 5140 5140 5140 5140 137
308 20250429 141600 414383005 5140 5140 5140 5140 0
309 20250429 141500 414383005 5140 5140 5140 5140 0
310 20250429 141400 414383005 5140 5140 5140 5140 0
311 20250429 141300 414383005 5140 5140 5140 5140 0
312 20250429 141200 414383005 5140 5140 5140 5140 0
313 20250429 141100 414383005 5140 5140 5140 5140 1145
314 20250429 141000 408497705 5120 5120 5120 5120 200
315 20250429 140900 407473705 5120 5120 5120 5120 0
316 20250429 140800 407473705 5120 5120 5120 5120 500
317 20250429 140700 404913705 5120 5130 5130 5120 181
318 20250429 140600 403986885 5130 5130 5130 5130 0
319 20250429 140500 403986885 5130 5130 5130 5130 0
320 20250429 140400 403986885 5130 5130 5130 5130 49
321 20250429 140300 403735515 5130 5130 5130 5130 0
322 20250429 140200 403735515 5130 5130 5130 5120 2005
323 20250429 140100 393463535 5130 5130 5130 5130 0
324 20250429 140000 393463535 5130 5130 5130 5130 0
325 20250429 135900 393463535 5130 5130 5130 5130 0
326 20250429 135800 393463535 5130 5130 5130 5130 0
327 20250429 135700 393463535 5130 5130 5130 5130 0
328 20250429 135600 393463535 5130 5130 5130 5130 860
329 20250429 135500 389051735 5140 5140 5140 5140 0
330 20250429 135400 389051735 5140 5130 5140 5130 214
331 20250429 135300 387951805 5140 5140 5140 5140 0
332 20250429 135200 387951805 5140 5140 5140 5140 0
333 20250429 135100 387951805 5140 5140 5140 5140 0
334 20250429 135000 387951805 5140 5140 5140 5140 0
335 20250429 134900 387951805 5140 5140 5140 5140 58
336 20250429 134800 387653685 5140 5140 5140 5140 0
337 20250429 134700 387653685 5140 5140 5140 5140 0
338 20250429 134600 387653685 5140 5140 5140 5140 423
339 20250429 134500 385479465 5140 5140 5140 5140 178
340 20250429 134400 384564545 5140 5140 5140 5140 0
341 20250429 134300 384564545 5140 5140 5140 5140 19
342 20250429 134200 384466885 5140 5140 5140 5140 500
343 20250429 134100 381896885 5130 5130 5130 5130 0
344 20250429 134000 381896885 5130 5130 5130 5130 0
345 20250429 133900 381896885 5130 5140 5140 5130 103
346 20250429 133800 381367495 5140 5140 5140 5140 1
347 20250429 133700 381362355 5140 5140 5140 5140 207
348 20250429 133600 380298375 5140 5140 5140 5140 0
349 20250429 133500 380298375 5140 5150 5150 5140 110
350 20250429 133400 379732965 5140 5140 5140 5140 9
351 20250429 133300 379686705 5150 5150 5150 5150 0
352 20250429 133200 379686705 5150 5150 5150 5150 0
353 20250429 133100 379686705 5150 5150 5150 5150 0
354 20250429 133000 379686705 5150 5150 5150 5150 154
355 20250429 132900 378893605 5140 5140 5140 5140 121
356 20250429 132800 378271665 5130 5130 5130 5130 0
357 20250429 132700 378271665 5130 5130 5130 5130 0
358 20250429 132600 378271665 5130 5130 5130 5130 3
359 20250429 132500 378256275 5140 5140 5140 5140 0
360 20250429 132400 378256275 5140 5140 5140 5140 0
361 20250429 132300 378256275 5140 5140 5140 5140 82
362 20250429 132200 377834795 5150 5145 5150 5145 80
363 20250429 132100 377423100 5145 5145 5145 5145 1
364 20250429 132000 377417955 5140 5140 5140 5140 0
365 20250429 131900 377417955 5140 5145 5145 5140 139
366 20250429 131800 376702805 5150 5150 5150 5150 0
367 20250429 131700 376702805 5150 5150 5150 5150 0
368 20250429 131600 376702805 5150 5150 5150 5150 0
369 20250429 131500 376702805 5150 5150 5150 5150 0
370 20250429 131400 376702805 5150 5150 5150 5150 127
371 20250429 131300 376048755 5140 5140 5140 5140 0
372 20250429 131200 376048755 5140 5140 5140 5140 0
373 20250429 131100 376048755 5140 5140 5140 5140 59
374 20250429 131000 375745495 5140 5140 5140 5140 1
375 20250429 130900 375740355 5150 5150 5150 5150 1
376 20250429 130800 375735205 5150 5150 5150 5150 0
377 20250429 130700 375735205 5150 5150 5150 5150 10
378 20250429 130600 375683705 5150 5140 5150 5140 401
379 20250429 130500 373622555 5140 5140 5140 5140 0
380 20250429 130400 373622555 5140 5140 5140 5140 0
381 20250429 130300 373622555 5140 5140 5140 5140 0
382 20250429 130200 373622555 5140 5140 5140 5140 0
383 20250429 130100 373622555 5140 5140 5140 5140 0
384 20250429 130000 373622555 5140 5140 5140 5140 283
385 20250429 125900 372167935 5130 5140 5140 5130 35
386 20250429 125800 371988085 5140 5140 5140 5140 0
387 20250429 125700 371988085 5140 5140 5140 5140 126
388 20250429 125600 371340445 5140 5140 5140 5140 0
389 20250429 125500 371340445 5140 5140 5140 5140 7
390 20250429 125400 371304465 5140 5140 5140 5140 6
391 20250429 125300 371273625 5130 5140 5140 5130 341
392 20250429 125200 369520905 5130 5130 5130 5130 57
393 20250429 125100 369228495 5140 5140 5140 5140 0
394 20250429 125000 369228495 5140 5140 5140 5140 1
395 20250429 124900 369223355 5120 5140 5140 5120 122
396 20250429 124800 368596455 5140 5140 5140 5140 3
397 20250429 124700 368581035 5140 5140 5140 5140 0
398 20250429 124600 368581035 5140 5140 5140 5140 0
399 20250429 124500 368581035 5140 5140 5140 5140 0
400 20250429 124400 368581035 5140 5140 5140 5110 8275
401 20250429 124300 326237515 5150 5150 5150 5150 0
402 20250429 124200 326237515 5150 5150 5150 5150 9
403 20250429 124100 326191165 5150 5150 5150 5150 1
404 20250429 124000 326186015 5140 5140 5140 5140 0
405 20250429 123900 326186015 5140 5140 5140 5140 0
406 20250429 123800 326186015 5140 5140 5140 5140 0
407 20250429 123700 326186015 5140 5140 5140 5140 1
408 20250429 123600 326180875 5140 5140 5140 5140 2
409 20250429 123500 326170595 5140 5140 5140 5140 0
410 20250429 123400 326170595 5140 5140 5140 5140 40
411 20250429 123300 325964995 5140 5140 5140 5140 250
412 20250429 123200 324679995 5150 5150 5150 5150 0
413 20250429 123100 324679995 5150 5150 5150 5150 0
414 20250429 123000 324679995 5150 5150 5150 5150 0
415 20250429 122900 324679995 5150 5150 5150 5150 0
416 20250429 122800 324679995 5150 5150 5150 5150 0
417 20250429 122700 324679995 5150 5150 5150 5150 110
418 20250429 122600 324113495 5140 5140 5140 5140 1
419 20250429 122500 324108355 5150 5150 5150 5150 10
420 20250429 122400 324056855 5150 5150 5150 5150 11
421 20250429 122300 324000205 5140 5140 5140 5140 33
422 20250429 122200 323830585 5140 5140 5140 5140 0
423 20250429 122100 323830585 5140 5140 5140 5140 0
424 20250429 122000 323830585 5140 5140 5140 5140 0
425 20250429 121900 323830585 5140 5150 5150 5140 190
426 20250429 121800 322852205 5150 5150 5150 5150 0
427 20250429 121700 322852205 5150 5160 5160 5150 48
428 20250429 121600 322604965 5160 5160 5160 5160 3
429 20250429 121500 322589485 5160 5160 5160 5160 0
430 20250429 121400 322589485 5160 5150 5160 5150 4
431 20250429 121300 322568875 5140 5140 5140 5140 0
432 20250429 121200 322568875 5140 5150 5150 5140 275
433 20250429 121100 321153575 5150 5150 5150 5150 55
434 20250429 121000 320870325 5150 5150 5150 5150 5
435 20250429 120900 320844575 5150 5150 5150 5150 55
436 20250429 120800 320561325 5140 5150 5160 5140 331
437 20250429 120700 318853865 5150 5150 5150 5150 1
438 20250429 120600 318848715 5160 5150 5160 5150 970
439 20250429 120500 313850695 5150 5150 5150 5150 0
440 20250429 120400 313850695 5150 5150 5150 5150 0
441 20250429 120300 313850695 5150 5150 5150 5150 0
442 20250429 120200 313850695 5150 5140 5150 5140 15
443 20250429 120100 313773555 5140 5140 5140 5140 10
444 20250429 120000 313722155 5140 5140 5140 5140 0
445 20250429 115900 313722155 5140 5140 5140 5140 0
446 20250429 115800 313722155 5140 5140 5140 5140 0
447 20250429 115700 313722155 5140 5140 5140 5140 0
448 20250429 115600 313722155 5140 5140 5140 5140 0
449 20250429 115500 313722155 5140 5150 5150 5140 136
450 20250429 115400 313021765 5140 5140 5140 5140 0
451 20250429 115300 313021765 5140 5140 5150 5140 253
452 20250429 115200 311719845 5150 5150 5150 5150 10
453 20250429 115100 311668345 5150 5150 5150 5150 10
454 20250429 115000 311616845 5150 5150 5150 5150 1
455 20250429 114900 311611695 5140 5150 5150 5140 65
456 20250429 114800 311277245 5150 5150 5150 5150 0
457 20250429 114700 311277245 5150 5150 5150 5150 0
458 20250429 114600 311277245 5150 5140 5150 5140 2535
459 20250429 114500 298241455 5140 5140 5140 5140 0
460 20250429 114400 298241455 5140 5140 5140 5140 0
461 20250429 114300 298241455 5140 5140 5140 5140 0
462 20250429 114200 298241455 5140 5140 5140 5140 0
463 20250429 114100 298241455 5140 5140 5140 5140 0
464 20250429 114000 298241455 5140 5140 5140 5140 8
465 20250429 113900 298200335 5130 5130 5130 5130 8
466 20250429 113800 298159295 5140 5140 5140 5140 0
467 20250429 113700 298159295 5140 5140 5140 5140 1
468 20250429 113600 298154155 5130 5130 5135 5130 300
469 20250429 113500 296615150 5140 5140 5140 5140 8
470 20250429 113400 296574030 5140 5140 5140 5140 0
471 20250429 113300 296574030 5140 5140 5140 5140 0
472 20250429 113200 296574030 5140 5140 5140 5140 0
473 20250429 113100 296574030 5140 5140 5140 5140 11
474 20250429 113000 296517490 5120 5120 5120 5120 0
475 20250429 112900 296517490 5120 5140 5140 5120 176
476 20250429 112800 295613710 5140 5130 5140 5120 155
477 20250429 112700 294819110 5140 5130 5140 5130 64
478 20250429 112600 294490290 5130 5130 5130 5130 0
479 20250429 112500 294490290 5130 5130 5130 5130 51
480 20250429 112400 294228660 5130 5130 5130 5130 25
481 20250429 112300 294100410 5130 5130 5130 5130 0
482 20250429 112200 294100410 5130 5130 5130 5130 21
483 20250429 112100 293992680 5130 5130 5130 5130 10
484 20250429 112000 293941380 5140 5130 5140 5130 95
485 20250429 111900 293453980 5130 5130 5130 5130 0
486 20250429 111800 293453980 5130 5130 5130 5130 10
487 20250429 111700 293402680 5140 5140 5140 5140 10
488 20250429 111600 293351280 5140 5130 5140 5130 101
489 20250429 111500 292833140 5140 5140 5140 5140 0
490 20250429 111400 292833140 5140 5140 5140 5140 0
491 20250429 111300 292833140 5140 5130 5140 5130 135
492 20250429 111200 292140390 5130 5130 5130 5130 0
493 20250429 111100 292140390 5130 5130 5130 5130 35
494 20250429 111000 291960840 5140 5140 5140 5140 0
495 20250429 110900 291960840 5140 5140 5140 5140 0
496 20250429 110800 291960840 5140 5140 5140 5140 0
497 20250429 110700 291960840 5140 5140 5140 5140 49
498 20250429 110600 291708980 5110 5110 5110 5110 1
499 20250429 110500 291703870 5130 5130 5130 5130 1
500 20250429 110400 291698740 5130 5130 5130 5130 1
501 20250429 110300 291693610 5110 5110 5110 5110 0
502 20250429 110200 291693610 5110 5110 5110 5110 0
503 20250429 110100 291693610 5110 5110 5110 5110 0
504 20250429 110000 291693610 5110 5110 5110 5110 0
505 20250429 105900 291693610 5110 5110 5110 5110 0
506 20250429 105800 291693610 5110 5110 5110 5110 0
507 20250429 105700 291693610 5110 5110 5110 5110 0
508 20250429 105600 291693610 5110 5130 5130 5110 228
509 20250429 105500 290528510 5110 5110 5110 5110 0
510 20250429 105400 290528510 5110 5120 5120 5110 5306
511 20250429 105300 263401570 5120 5140 5140 5120 2
512 20250429 105200 263391310 5120 5120 5120 5120 0
513 20250429 105100 263391310 5120 5120 5120 5120 0
514 20250429 105000 263391310 5120 5120 5120 5120 93
515 20250429 104900 262915150 5120 5120 5120 5120 3
516 20250429 104800 262899790 5130 5130 5130 5130 0
517 20250429 104700 262899790 5130 5130 5130 5130 0
518 20250429 104600 262899790 5130 5130 5130 5130 534
519 20250429 104500 260160370 5120 5120 5120 5120 0
520 20250429 104400 260160370 5120 5120 5120 5120 0
521 20250429 104300 260160370 5120 5120 5120 5120 0
522 20250429 104200 260160370 5120 5120 5120 5120 0
523 20250429 104100 260160370 5120 5120 5120 5120 0
524 20250429 104000 260160370 5120 5120 5120 5120 0
525 20250429 103900 260160370 5120 5120 5120 5120 0
526 20250429 103800 260160370 5120 5120 5120 5120 300
527 20250429 103700 258624370 5120 5120 5120 5120 330
528 20250429 103600 256934770 5120 5120 5120 5120 940
529 20250429 103500 252121970 5130 5130 5130 5130 0
530 20250429 103400 252121970 5130 5130 5130 5130 0
531 20250429 103300 252121970 5130 5130 5130 5130 0
532 20250429 103200 252121970 5130 5130 5130 5130 0
533 20250429 103100 252121970 5130 5130 5130 5130 75
534 20250429 103000 251737220 5110 5110 5110 5110 616
535 20250429 102900 248589460 5110 5120 5120 5110 900
536 20250429 102800 243988690 5120 5120 5120 5120 28
537 20250429 102700 243845330 5110 5120 5120 5110 217
538 20250429 102600 242734320 5130 5120 5130 5120 88
539 20250429 102500 242282890 5120 5120 5120 5120 603
540 20250429 102400 239195530 5120 5120 5120 5120 0
541 20250429 102300 239195530 5120 5120 5120 5120 264
542 20250429 102200 237843850 5130 5130 5130 5130 0
543 20250429 102100 237843850 5130 5130 5130 5130 0
544 20250429 102000 237843850 5130 5130 5130 5130 0
545 20250429 101900 237843850 5130 5130 5130 5130 2
546 20250429 101800 237833590 5130 5130 5130 5130 0
547 20250429 101700 237833590 5130 5130 5130 5130 0
548 20250429 101600 237833590 5130 5120 5130 5110 2919
549 20250429 101500 222915790 5130 5130 5130 5130 0
550 20250429 101400 222915790 5130 5130 5130 5130 5
551 20250429 101300 222890140 5130 5130 5130 5130 2
552 20250429 101200 222879880 5120 5120 5120 5120 0
553 20250429 101100 222879880 5120 5120 5120 5120 801
554 20250429 101000 218778760 5130 5130 5130 5130 510
555 20250429 100900 216162460 5140 5140 5140 5140 0
556 20250429 100800 216162460 5140 5140 5140 5140 0
557 20250429 100700 216162460 5140 5130 5140 5130 449
558 20250429 100600 213859080 5130 5130 5130 5130 4
559 20250429 100500 213838560 5140 5140 5140 5140 0
560 20250429 100400 213838560 5140 5140 5140 5140 0
561 20250429 100300 213838560 5140 5140 5140 5140 0
562 20250429 100200 213838560 5140 5130 5140 5130 160
563 20250429 100100 213016760 5140 5130 5140 5130 861
564 20250429 100000 208599820 5130 5130 5130 5130 18
565 20250429 095900 208507480 5120 5120 5120 5120 0
566 20250429 095800 208507480 5120 5120 5120 5120 0
567 20250429 095700 208507480 5120 5120 5120 5120 389
568 20250429 095600 206515800 5130 5130 5130 5130 1
569 20250429 095500 206510670 5120 5130 5130 5120 5513
570 20250429 095400 178284100 5120 5120 5120 5120 0
571 20250429 095300 178284100 5120 5130 5130 5120 129
572 20250429 095200 177622350 5130 5130 5130 5130 0
573 20250429 095100 177622350 5130 5130 5130 5130 1
574 20250429 095000 177617220 5130 5130 5130 5130 0
575 20250429 094900 177617220 5130 5130 5130 5130 0
576 20250429 094800 177617220 5130 5130 5130 5130 20
577 20250429 094700 177514620 5140 5140 5140 5140 0
578 20250429 094600 177514620 5140 5140 5140 5140 0
579 20250429 094500 177514620 5140 5140 5140 5140 1
580 20250429 094400 177509480 5140 5130 5140 5130 2071
581 20250429 094300 166870260 5130 5130 5130 5130 1
582 20250429 094200 166865130 5120 5120 5120 5120 113
583 20250429 094100 166286570 5120 5130 5130 5120 186
584 20250429 094000 165332890 5130 5130 5130 5130 389
585 20250429 093900 163337320 5130 5130 5130 5130 100
586 20250429 093800 162824320 5130 5130 5130 5130 250
587 20250429 093700 161541820 5130 5130 5130 5130 692
588 20250429 093600 157991860 5120 5120 5120 5120 3
589 20250429 093500 157976500 5120 5120 5120 5120 306
590 20250429 093400 156409780 5100 5120 5120 5100 27
591 20250429 093300 156271600 5120 5100 5120 5090 700
592 20250429 093200 152704180 5110 5110 5120 5110 78
593 20250429 093100 152305080 5110 5110 5110 5110 421
594 20250429 093000 150153770 5110 5110 5110 5110 763
595 20250429 092900 146254840 5100 5100 5100 5100 29
596 20250429 092800 146106940 5100 5090 5100 5090 5
597 20250429 092700 146081480 5080 5090 5090 5070 1208
598 20250429 092600 139953100 5070 5080 5090 5070 803
599 20250429 092500 135877410 5080 5080 5090 5080 1318
600 20250429 092400 129180810 5090 5080 5110 5080 1542
601 20250429 092300 121345370 5090 5100 5100 5090 2353
602 20250429 092200 109368320 5100 5100 5120 5100 1802
603 20250429 092100 100178080 5110 5100 5110 5100 476
604 20250429 092000 97750460 5100 5100 5100 5100 2
605 20250429 091900 97740260 5100 5100 5100 5100 87
606 20250429 091800 97296560 5130 5110 5130 5110 636
607 20250429 091700 94034470 5110 5100 5120 5090 4646
608 20250429 091600 70357060 5100 5100 5100 5100 341
609 20250429 091500 68617960 5110 5110 5110 5110 1
610 20250429 091400 68612850 5110 5130 5130 5110 2107
611 20250429 091300 57846060 5120 5120 5120 5120 185
612 20250429 091200 56898860 5120 5120 5120 5120 1010
613 20250429 091100 51727660 5120 5120 5120 5120 1138
614 20250429 091000 45901100 5140 5140 5140 5140 116
615 20250429 090900 45304860 5120 5130 5130 5120 882
616 20250429 090800 40788840 5130 5130 5130 5130 118
617 20250429 090700 40183500 5130 5120 5130 5120 521
618 20250429 090600 37514770 5130 5140 5150 5130 1762
619 20250429 090500 28471360 5160 5170 5170 5140 130
620 20250429 090400 27799680 5150 5170 5170 5150 1411
621 20250429 090300 20513590 5170 5140 5170 5140 150
622 20250429 090200 19742460 5140 5150 5170 5140 1002
623 20250429 090100 14566070 5160 5160 5160 5160 102
624 20250429 090000 14039750 5150 5100 5150 5100 2752