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

629
066620/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192700,95631230,16910,16910,16910,16910,101
20250429,192600,95631230,16910,16910,16910,16910,0
20250429,192500,95631230,16910,16910,16910,16910,0
20250429,192400,95631230,16910,16910,16910,16910,0
20250429,192300,95631230,16910,16910,16910,16910,0
20250429,192200,95631230,16910,16910,16910,16910,0
20250429,192100,95631230,16910,16910,16910,16910,0
20250429,192000,95631230,16910,16910,16910,16910,0
20250429,191900,95631230,16910,16910,16910,16910,0
20250429,191800,95631230,16910,16910,16910,16910,0
20250429,191700,95631230,16910,16910,16910,16910,0
20250429,191600,95631230,16910,16910,16910,16910,0
20250429,191500,95631230,16910,16910,16910,16910,0
20250429,191400,95631230,16910,16910,16910,16910,0
20250429,191300,95631230,16910,16910,16910,16910,0
20250429,191200,95631230,16910,16910,16910,16910,0
20250429,191100,95631230,16910,16910,16910,16910,0
20250429,191000,95631230,16910,16910,16910,16910,0
20250429,190900,95631230,16910,16910,16910,16910,0
20250429,190800,95631230,16910,16910,16910,16910,0
20250429,190700,95631230,16910,16910,16910,16910,0
20250429,190600,95631230,16910,16910,16910,16910,0
20250429,190500,95631230,16910,16910,16910,16910,0
20250429,190400,95631230,16910,16910,16910,16910,0
20250429,190300,95631230,16910,16910,16910,16910,0
20250429,190200,95631230,16910,16910,16910,16910,0
20250429,190100,95631230,16910,16910,16910,16910,0
20250429,190000,95631230,16910,16910,16910,16910,0
20250429,185900,95631230,16910,16910,16910,16910,0
20250429,185800,95631230,16910,16910,16910,16910,0
20250429,185700,95631230,16910,16910,16910,16910,101
20250429,185600,95631230,16910,16910,16910,16910,0
20250429,185500,95631230,16910,16910,16910,16910,0
20250429,185400,95631230,16910,16910,16910,16910,0
20250429,185300,95631230,16910,16910,16910,16910,0
20250429,185200,95631230,16910,16910,16910,16910,0
20250429,185100,95631230,16910,16910,16910,16910,0
20250429,185000,95631230,16910,16910,16910,16910,0
20250429,184900,95631230,16910,16910,16910,16910,0
20250429,184800,95631230,16910,16910,16910,16910,0
20250429,184700,95631230,16910,16910,16910,16910,0
20250429,184600,95631230,16910,16910,16910,16910,0
20250429,184500,95631230,16910,16910,16910,16910,0
20250429,184400,95631230,16910,16910,16910,16910,0
20250429,184300,95631230,16910,16910,16910,16910,0
20250429,184200,95631230,16910,16910,16910,16910,0
20250429,184100,95631230,16910,16910,16910,16910,0
20250429,184000,95631230,16910,16910,16910,16910,0
20250429,183900,95631230,16910,16910,16910,16910,0
20250429,183800,95631230,16910,16910,16910,16910,0
20250429,183700,95631230,16910,16910,16910,16910,0
20250429,183600,95631230,16910,16910,16910,16910,0
20250429,183500,95631230,16910,16910,16910,16910,0
20250429,183400,95631230,16910,16910,16910,16910,0
20250429,183300,95631230,16910,16910,16910,16910,0
20250429,183200,95631230,16910,16910,16910,16910,0
20250429,183100,95631230,16910,16910,16910,16910,0
20250429,183000,95631230,16910,16910,16910,16910,0
20250429,182900,95631230,16910,16910,16910,16910,0
20250429,182800,95631230,16910,16910,16910,16910,0
20250429,182700,95631230,16910,16910,16910,16910,101
20250429,182600,95631230,16910,16910,16910,16910,0
20250429,182500,95631230,16910,16910,16910,16910,0
20250429,182400,95631230,16910,16910,16910,16910,0
20250429,182300,95631230,16910,16910,16910,16910,0
20250429,182200,95631230,16910,16910,16910,16910,0
20250429,182100,95631230,16910,16910,16910,16910,0
20250429,182000,95631230,16910,16910,16910,16910,0
20250429,181900,95631230,16910,16910,16910,16910,0
20250429,181800,95631230,16910,16910,16910,16910,0
20250429,181700,95631230,16910,16910,16910,16910,0
20250429,181600,95631230,16910,16910,16910,16910,0
20250429,181500,95631230,16910,16910,16910,16910,0
20250429,181400,95631230,16910,16910,16910,16910,0
20250429,181300,95631230,16910,16910,16910,16910,0
20250429,181200,95631230,16910,16910,16910,16910,0
20250429,181100,95631230,16910,16910,16910,16910,0
20250429,181000,95631230,16910,16910,16910,16910,0
20250429,180900,95631230,16910,16910,16910,16910,0
20250429,180800,95631230,16910,16910,16910,16910,0
20250429,180700,95631230,16910,16910,16910,16910,0
20250429,180600,95631230,16910,16910,16910,16910,0
20250429,180500,95631230,16910,16910,16910,16910,0
20250429,180400,95631230,16910,16910,16910,16910,0
20250429,180300,95631230,16910,16910,16910,16910,0
20250429,180200,95631230,16910,16910,16910,16910,0
20250429,180100,95631230,16910,16910,16910,16910,0
20250429,180000,95631230,16910,16910,16910,16910,0
20250429,175900,95631230,16910,16910,16910,16910,0
20250429,175800,95631230,16910,16910,16910,16910,0
20250429,175700,95631230,16910,16910,16910,16910,101
20250429,175600,95631230,16910,16910,16910,16910,0
20250429,175500,95631230,16910,16910,16910,16910,0
20250429,175400,95631230,16910,16910,16910,16910,0
20250429,175300,95631230,16910,16910,16910,16910,0
20250429,175200,95631230,16910,16910,16910,16910,0
20250429,175100,95631230,16910,16910,16910,16910,0
20250429,175000,95631230,16910,16910,16910,16910,0
20250429,174900,95631230,16910,16910,16910,16910,0
20250429,174800,95631230,16910,16910,16910,16910,0
20250429,174700,95631230,16910,16910,16910,16910,0
20250429,174600,95631230,16910,16910,16910,16910,0
20250429,174500,95631230,16910,16910,16910,16910,0
20250429,174400,95631230,16910,16910,16910,16910,0
20250429,174300,95631230,16910,16910,16910,16910,0
20250429,174200,95631230,16910,16910,16910,16910,0
20250429,174100,95631230,16910,16910,16910,16910,0
20250429,174000,95631230,16910,16910,16910,16910,0
20250429,173900,95631230,16910,16910,16910,16910,0
20250429,173800,95631230,16910,16910,16910,16910,0
20250429,173700,95631230,16910,16910,16910,16910,0
20250429,173600,95631230,16910,16910,16910,16910,0
20250429,173500,95631230,16910,16910,16910,16910,0
20250429,173400,95631230,16910,16910,16910,16910,0
20250429,173300,95631230,16910,16910,16910,16910,0
20250429,173200,95631230,16910,16910,16910,16910,0
20250429,173100,95631230,16910,16910,16910,16910,0
20250429,173000,95631230,16910,16910,16910,16910,0
20250429,172900,95631230,16910,16910,16910,16910,0
20250429,172800,95631230,16910,16910,16910,16910,0
20250429,172700,95631230,16910,16910,16910,16910,101
20250429,172600,95631230,16910,16910,16910,16910,0
20250429,172500,95631230,16910,16910,16910,16910,0
20250429,172400,95631230,16910,16910,16910,16910,0
20250429,172300,95631230,16910,16910,16910,16910,0
20250429,172200,95631230,16910,16910,16910,16910,0
20250429,172100,95631230,16910,16910,16910,16910,0
20250429,172000,95631230,16910,16910,16910,16910,0
20250429,171900,95631230,16910,16910,16910,16910,0
20250429,171800,95631230,16910,16910,16910,16910,0
20250429,171700,95631230,16910,16910,16910,16910,0
20250429,171600,95631230,16910,16910,16910,16910,0
20250429,171500,95631230,16910,16910,16910,16910,0
20250429,171400,95631230,16910,16910,16910,16910,0
20250429,171300,95631230,16910,16910,16910,16910,0
20250429,171200,95631230,16910,16910,16910,16910,0
20250429,171100,95631230,16910,16910,16910,16910,0
20250429,171000,95631230,16910,16910,16910,16910,0
20250429,170900,95631230,16910,16910,16910,16910,0
20250429,170800,95631230,16910,16910,16910,16910,0
20250429,170700,95631230,16910,16910,16910,16910,0
20250429,170600,95631230,16910,16910,16910,16910,0
20250429,170500,95631230,16910,16910,16910,16910,0
20250429,170400,95631230,16910,16910,16910,16910,0
20250429,170300,95631230,16910,16910,16910,16910,0
20250429,170200,95631230,16910,16910,16910,16910,0
20250429,170100,95631230,16910,16910,16910,16910,0
20250429,170000,95631230,16910,16910,16910,16910,0
20250429,165900,95631230,16910,16910,16910,16910,0
20250429,165800,95631230,16910,16910,16910,16910,0
20250429,165700,95631230,16910,16910,16910,16910,101
20250429,165600,95631230,16910,16910,16910,16910,0
20250429,165500,95631230,16910,16910,16910,16910,0
20250429,165400,95631230,16910,16910,16910,16910,0
20250429,165300,95631230,16910,16910,16910,16910,0
20250429,165200,95631230,16910,16910,16910,16910,0
20250429,165100,95631230,16910,16910,16910,16910,0
20250429,165000,95631230,16910,16910,16910,16910,0
20250429,164900,95631230,16910,16910,16910,16910,0
20250429,164800,95631230,16910,16910,16910,16910,0
20250429,164700,95631230,16910,16910,16910,16910,0
20250429,164600,95631230,16910,16910,16910,16910,0
20250429,164500,95631230,16910,16910,16910,16910,0
20250429,164400,95631230,16910,16910,16910,16910,0
20250429,164300,95631230,16910,16910,16910,16910,0
20250429,164200,95631230,16910,16910,16910,16910,0
20250429,164100,95631230,16910,16910,16910,16910,0
20250429,164000,95631230,16910,16910,16910,16910,0
20250429,163900,95631230,16910,16910,16910,16910,0
20250429,163800,95631230,16910,16910,16910,16910,0
20250429,163700,95631230,16910,16910,16910,16910,0
20250429,163600,95631230,16910,16910,16910,16910,0
20250429,163500,95631230,16910,16910,16910,16910,0
20250429,163400,95631230,16910,16910,16910,16910,0
20250429,163300,95631230,16910,16910,16910,16910,0
20250429,163200,95631230,16910,16910,16910,16910,0
20250429,163100,95631230,16910,16910,16910,16910,0
20250429,163000,95631230,16910,16910,16910,16910,0
20250429,162900,95631230,16910,16910,16910,16910,0
20250429,162800,95631230,16910,16910,16910,16910,0
20250429,162700,95631230,16910,16910,16910,16910,101
20250429,162600,95631230,16910,16910,16910,16910,0
20250429,162500,95631230,16910,16910,16910,16910,0
20250429,162400,95631230,16910,16910,16910,16910,0
20250429,162300,95631230,16910,16910,16910,16910,0
20250429,162200,95631230,16910,16910,16910,16910,0
20250429,162100,95631230,16910,16910,16910,16910,0
20250429,162000,95631230,16910,16910,16910,16910,0
20250429,161900,95631230,16910,16910,16910,16910,0
20250429,161800,95631230,16910,16910,16910,16910,0
20250429,161700,95631230,16910,16910,16910,16910,0
20250429,161600,95631230,16910,16910,16910,16910,0
20250429,161500,95631230,16910,16910,16910,16910,0
20250429,161400,95631230,16910,16910,16910,16910,0
20250429,161300,95631230,16910,16910,16910,16910,0
20250429,161200,95631230,16910,16910,16910,16910,0
20250429,161100,95631230,16910,16910,16910,16910,0
20250429,161000,95631230,16910,16910,16910,16910,0
20250429,160900,95631230,16910,16910,16910,16910,0
20250429,160800,95631230,16910,16910,16910,16910,0
20250429,160700,95631230,16910,16910,16910,16910,0
20250429,160600,95631230,16910,16910,16910,16910,0
20250429,160500,95631230,16910,16910,16910,16910,0
20250429,160400,95631230,16910,16910,16910,16910,0
20250429,160300,95631230,16910,16910,16910,16910,0
20250429,160200,95631230,16910,16910,16910,16910,0
20250429,160100,95631230,16910,16910,16910,16910,0
20250429,160000,95631230,16910,16910,16910,16910,0
20250429,155900,95631230,16910,16910,16910,16910,0
20250429,155800,95631230,16910,16910,16910,16910,0
20250429,155700,95631230,16910,16910,16910,16910,101
20250429,155600,95631230,16910,16910,16910,16910,0
20250429,155500,95631230,16910,16910,16910,16910,0
20250429,155400,95631230,16910,16910,16910,16910,0
20250429,155300,95631230,16910,16910,16910,16910,0
20250429,155200,95631230,16910,16910,16910,16910,0
20250429,155100,95631230,16910,16910,16910,16910,0
20250429,155000,95631230,16910,16910,16910,16910,0
20250429,154900,95631230,16910,16910,16910,16910,0
20250429,154800,95631230,16910,16910,16910,16910,0
20250429,154700,95631230,16910,16910,16910,16910,0
20250429,154600,95631230,16910,16910,16910,16910,0
20250429,154500,95631230,16910,16910,16910,16910,0
20250429,154400,95631230,16910,16910,16910,16910,0
20250429,154300,95631230,16910,16910,16910,16910,0
20250429,154200,95631230,16910,16910,16910,16910,0
20250429,154100,95631230,16910,16910,16910,16910,0
20250429,154000,95631230,16910,16910,16910,16910,0
20250429,153900,95631230,16910,16910,16910,16910,0
20250429,153800,95631230,16910,16910,16910,16910,0
20250429,153700,95631230,16910,16910,16910,16910,0
20250429,153600,95631230,16910,16910,16910,16910,0
20250429,153500,95631230,16910,16910,16910,16910,0
20250429,153400,95631230,16910,16910,16910,16910,0
20250429,153300,95631230,16910,16910,16910,16910,0
20250429,153200,95631230,16910,16910,16910,16910,0
20250429,153100,95631230,16910,16910,16910,16910,0
20250429,153000,95631230,16910,16910,16910,16910,101
20250429,152900,93923320,16910,16910,16910,16910,0
20250429,152800,93923320,16910,16910,16910,16910,0
20250429,152700,93923320,16910,16910,16910,16910,0
20250429,152600,93923320,16910,16910,16910,16910,0
20250429,152500,93923320,16910,16910,16910,16910,0
20250429,152400,93923320,16910,16910,16910,16910,0
20250429,152300,93923320,16910,16910,16910,16910,0
20250429,152200,93923320,16910,16910,16910,16910,0
20250429,152100,93923320,16910,16910,16910,16910,0
20250429,152000,93923320,16910,16910,16910,16910,0
20250429,151900,93923320,16910,16830,16910,16830,2
20250429,151800,93889580,16910,16890,16910,16890,22
20250429,151700,93517580,16890,16890,16890,16890,3
20250429,151600,93466910,16890,16890,16890,16890,7
20250429,151500,93348680,16880,16890,16890,16880,2
20250429,151400,93314910,16830,16830,16830,16830,10
20250429,151300,93146610,16910,16910,16910,16910,0
20250429,151200,93146610,16910,16910,16910,16910,0
20250429,151100,93146610,16910,16830,16910,16830,4
20250429,151000,93079100,16830,16830,16830,16830,0
20250429,150900,93079100,16830,16890,16890,16830,561
20250429,150800,83605060,16890,16890,16890,16890,0
20250429,150700,83605060,16890,16890,16890,16890,0
20250429,150600,83605060,16890,16890,16890,16890,60
20250429,150500,82591660,16890,16890,16890,16890,0
20250429,150400,82591660,16890,16890,16890,16890,0
20250429,150300,82591660,16890,16890,16890,16890,0
20250429,150200,82591660,16890,16890,16890,16890,0
20250429,150100,82591660,16890,16890,16890,16890,0
20250429,150000,82591660,16890,16890,16890,16890,0
20250429,145900,82591660,16890,16890,16890,16890,0
20250429,145800,82591660,16890,16890,16890,16890,0
20250429,145700,82591660,16890,16890,16890,16890,0
20250429,145600,82591660,16890,16890,16890,16890,0
20250429,145500,82591660,16890,16890,16890,16890,0
20250429,145400,82591660,16890,16890,16890,16890,0
20250429,145300,82591660,16890,16890,16890,16890,0
20250429,145200,82591660,16890,16890,16890,16890,0
20250429,145100,82591660,16890,16890,16890,16890,0
20250429,145000,82591660,16890,16890,16890,16890,0
20250429,144900,82591660,16890,16890,16890,16890,0
20250429,144800,82591660,16890,16890,16890,16890,0
20250429,144700,82591660,16890,16890,16890,16890,0
20250429,144600,82591660,16890,16890,16890,16890,0
20250429,144500,82591660,16890,16890,16890,16890,0
20250429,144400,82591660,16890,16890,16890,16890,0
20250429,144300,82591660,16890,16890,16890,16890,0
20250429,144200,82591660,16890,16890,16890,16890,0
20250429,144100,82591660,16890,16890,16890,16890,0
20250429,144000,82591660,16890,16890,16890,16890,1
20250429,143900,82574770,16880,16880,16880,16880,0
20250429,143800,82574770,16880,16880,16880,16880,1
20250429,143700,82557890,16840,16840,16840,16840,0
20250429,143600,82557890,16840,16840,16840,16840,0
20250429,143500,82557890,16840,16840,16840,16840,0
20250429,143400,82557890,16840,16840,16840,16840,0
20250429,143300,82557890,16840,16840,16840,16840,0
20250429,143200,82557890,16840,16840,16840,16840,2
20250429,143100,82524210,16840,16840,16840,16840,0
20250429,143000,82524210,16840,16840,16840,16840,0
20250429,142900,82524210,16840,16840,16840,16840,0
20250429,142800,82524210,16840,16840,16840,16840,0
20250429,142700,82524210,16840,16840,16840,16840,0
20250429,142600,82524210,16840,16840,16840,16840,0
20250429,142500,82524210,16840,16840,16840,16840,0
20250429,142400,82524210,16840,16840,16840,16840,0
20250429,142300,82524210,16840,16840,16840,16840,0
20250429,142200,82524210,16840,16840,16840,16840,0
20250429,142100,82524210,16840,16840,16840,16840,0
20250429,142000,82524210,16840,16840,16840,16840,0
20250429,141900,82524210,16840,16840,16840,16840,0
20250429,141800,82524210,16840,16840,16840,16840,0
20250429,141700,82524210,16840,16840,16840,16840,0
20250429,141600,82524210,16840,16840,16840,16840,1
20250429,141500,82507370,16850,16890,16890,16850,3
20250429,141400,82456780,16910,16970,16970,16840,209
20250429,141300,78933230,16960,16890,16960,16890,74
20250429,141200,77682680,16890,16890,16890,16890,1
20250429,141100,77665790,16880,16860,16880,16860,5
20250429,141000,77581410,16840,16840,16840,16840,2
20250429,140900,77547730,16860,16860,16860,16860,0
20250429,140800,77547730,16860,16860,16860,16860,0
20250429,140700,77547730,16860,16860,16860,16860,0
20250429,140600,77547730,16860,16860,16860,16860,0
20250429,140500,77547730,16860,16860,16860,16860,0
20250429,140400,77547730,16860,16860,16860,16860,0
20250429,140300,77547730,16860,16860,16860,16860,0
20250429,140200,77547730,16860,16860,16860,16860,0
20250429,140100,77547730,16860,16860,16860,16860,0
20250429,140000,77547730,16860,16860,16860,16860,0
20250429,135900,77547730,16860,16860,16860,16860,35
20250429,135800,76957630,16880,16880,16880,16880,0
20250429,135700,76957630,16880,16880,16880,16880,0
20250429,135600,76957630,16880,16880,16880,16880,0
20250429,135500,76957630,16880,16880,16880,16880,0
20250429,135400,76957630,16880,16880,16880,16880,0
20250429,135300,76957630,16880,16880,16880,16880,0
20250429,135200,76957630,16880,16880,16880,16880,0
20250429,135100,76957630,16880,16880,16880,16880,0
20250429,135000,76957630,16880,16880,16880,16880,0
20250429,134900,76957630,16880,16880,16880,16880,0
20250429,134800,76957630,16880,16880,16880,16880,6
20250429,134700,76856350,16860,16860,16860,16860,0
20250429,134600,76856350,16860,16860,16860,16860,0
20250429,134500,76856350,16860,16860,16860,16860,16
20250429,134400,76586590,16880,16880,16880,16880,1
20250429,134300,76569710,16860,16860,16860,16860,0
20250429,134200,76569710,16860,16860,16860,16860,0
20250429,134100,76569710,16860,16860,16860,16860,19
20250429,134000,76249370,16860,16860,16860,16860,0
20250429,133900,76249370,16860,16860,16860,16860,0
20250429,133800,76249370,16860,16860,16860,16860,0
20250429,133700,76249370,16860,16860,16860,16860,0
20250429,133600,76249370,16860,16860,16860,16860,0
20250429,133500,76249370,16860,16860,16860,16860,0
20250429,133400,76249370,16860,16860,16860,16860,0
20250429,133300,76249370,16860,16860,16860,16860,0
20250429,133200,76249370,16860,16860,16860,16860,0
20250429,133100,76249370,16860,16860,16860,16860,0
20250429,133000,76249370,16860,16860,16860,16860,0
20250429,132900,76249370,16860,16860,16860,16860,0
20250429,132800,76249370,16860,16860,16860,16860,0
20250429,132700,76249370,16860,16860,16860,16860,0
20250429,132600,76249370,16860,16860,16860,16860,0
20250429,132500,76249370,16860,16860,16860,16860,0
20250429,132400,76249370,16860,16860,16860,16860,0
20250429,132300,76249370,16860,16860,16860,16860,0
20250429,132200,76249370,16860,16860,16860,16860,0
20250429,132100,76249370,16860,16860,16860,16860,0
20250429,132000,76249370,16860,16860,16860,16860,30
20250429,131900,75743570,16860,16860,16860,16860,0
20250429,131800,75743570,16860,16860,16860,16860,0
20250429,131700,75743570,16860,16850,16860,16850,2
20250429,131600,75709860,16840,16840,16840,16840,0
20250429,131500,75709860,16840,16840,16840,16840,15
20250429,131400,75457260,16860,16860,16860,16860,0
20250429,131300,75457260,16860,16860,16860,16860,1
20250429,131200,75440400,16860,16800,16860,16800,65
20250429,131100,74348190,16840,16840,16840,16840,0
20250429,131000,74348190,16840,16840,16840,16840,0
20250429,130900,74348190,16840,16840,16840,16840,0
20250429,130800,74348190,16840,16850,16850,16840,2
20250429,130700,74314500,16860,16860,16860,16860,0
20250429,130600,74314500,16860,16860,16860,16860,0
20250429,130500,74314500,16860,16860,16860,16860,0
20250429,130400,74314500,16860,16860,16860,16860,0
20250429,130300,74314500,16860,16860,16860,16860,0
20250429,130200,74314500,16860,16860,16860,16860,0
20250429,130100,74314500,16860,16860,16860,16860,0
20250429,130000,74314500,16860,16860,16860,16860,10
20250429,125900,74145900,16800,16800,16800,16800,0
20250429,125800,74145900,16800,16800,16800,16800,0
20250429,125700,74145900,16800,16810,16810,16800,2
20250429,125600,74112290,16860,16860,16860,16860,0
20250429,125500,74112290,16860,16860,16860,16860,0
20250429,125400,74112290,16860,16860,16860,16860,1
20250429,125300,74095430,16860,16860,16860,16860,0
20250429,125200,74095430,16860,16760,16920,16760,242
20250429,125100,70020670,16780,16780,16780,16780,0
20250429,125000,70020670,16780,16780,16780,16780,1
20250429,124900,70003890,16800,16800,16800,16800,0
20250429,124800,70003890,16800,16800,16800,16800,0
20250429,124700,70003890,16800,16800,16800,16800,0
20250429,124600,70003890,16800,16800,16800,16800,0
20250429,124500,70003890,16800,16800,16800,16800,0
20250429,124400,70003890,16800,16800,16800,16800,0
20250429,124300,70003890,16800,16860,16860,16790,65
20250429,124200,68911540,16860,16850,16860,16850,61
20250429,124100,67883680,16920,16920,16920,16920,60
20250429,124000,66868480,17040,16740,17040,16740,735
20250429,123900,54455140,16720,16720,16720,16720,0
20250429,123800,54455140,16720,16720,16720,16720,0
20250429,123700,54455140,16720,16720,16720,16720,0
20250429,123600,54455140,16720,16720,16720,16720,0
20250429,123500,54455140,16720,16720,16720,16720,0
20250429,123400,54455140,16720,16720,16720,16720,0
20250429,123300,54455140,16720,16720,16720,16720,0
20250429,123200,54455140,16720,16720,16720,16720,0
20250429,123100,54455140,16720,16720,16720,16720,0
20250429,123000,54455140,16720,16720,16720,16720,0
20250429,122900,54455140,16720,16720,16720,16720,0
20250429,122800,54455140,16720,16720,16720,16720,0
20250429,122700,54455140,16720,16720,16720,16720,0
20250429,122600,54455140,16720,16720,16720,16720,0
20250429,122500,54455140,16720,16720,16720,16720,0
20250429,122400,54455140,16720,16720,16720,16720,0
20250429,122300,54455140,16720,16720,16720,16720,0
20250429,122200,54455140,16720,16720,16720,16720,0
20250429,122100,54455140,16720,16720,16720,16720,0
20250429,122000,54455140,16720,16720,16720,16720,0
20250429,121900,54455140,16720,16720,16720,16720,0
20250429,121800,54455140,16720,16720,16720,16720,0
20250429,121700,54455140,16720,16720,16720,16720,0
20250429,121600,54455140,16720,16720,16720,16720,0
20250429,121500,54455140,16720,16720,16720,16720,0
20250429,121400,54455140,16720,16720,16720,16720,0
20250429,121300,54455140,16720,16720,16720,16720,0
20250429,121200,54455140,16720,16720,16720,16720,0
20250429,121100,54455140,16720,16720,16720,16720,0
20250429,121000,54455140,16720,16720,16720,16720,0
20250429,120900,54455140,16720,16720,16720,16720,0
20250429,120800,54455140,16720,16720,16720,16720,0
20250429,120700,54455140,16720,16720,16720,16720,0
20250429,120600,54455140,16720,16720,16720,16720,0
20250429,120500,54455140,16720,16720,16720,16720,0
20250429,120400,54455140,16720,16720,16720,16720,0
20250429,120300,54455140,16720,16720,16720,16720,0
20250429,120200,54455140,16720,16720,16720,16720,0
20250429,120100,54455140,16720,16720,16720,16720,0
20250429,120000,54455140,16720,16720,16720,16720,0
20250429,115900,54455140,16720,16720,16720,16720,0
20250429,115800,54455140,16720,16720,16720,16720,0
20250429,115700,54455140,16720,16720,16720,16720,0
20250429,115600,54455140,16720,16720,16720,16720,0
20250429,115500,54455140,16720,16740,16740,16720,98
20250429,115400,52816520,16750,16750,16750,16750,0
20250429,115300,52816520,16750,16750,16750,16750,0
20250429,115200,52816520,16750,16750,16750,16750,16
20250429,115100,52548520,16770,16770,16770,16770,0
20250429,115000,52548520,16770,16770,16770,16770,0
20250429,114900,52548520,16770,16770,16770,16770,0
20250429,114800,52548520,16770,16770,16770,16770,0
20250429,114700,52548520,16770,16770,16770,16770,1
20250429,114600,52531750,16740,16760,16760,16740,49
20250429,114500,51711250,16760,16760,16760,16760,0
20250429,114400,51711250,16760,16760,16760,16760,9
20250429,114300,51560410,16760,16760,16760,16760,0
20250429,114200,51560410,16760,16760,16760,16760,0
20250429,114100,51560410,16760,16760,16760,16760,0
20250429,114000,51560410,16760,16760,16760,16760,0
20250429,113900,51560410,16760,16760,16760,16760,0
20250429,113800,51560410,16760,16760,16760,16760,0
20250429,113700,51560410,16760,16760,16760,16760,0
20250429,113600,51560410,16760,16760,16760,16760,0
20250429,113500,51560410,16760,16760,16760,16760,0
20250429,113400,51560410,16760,16760,16760,16760,0
20250429,113300,51560410,16760,16760,16760,16760,0
20250429,113200,51560410,16760,16730,16760,16730,5
20250429,113100,51476730,16730,16730,16730,16730,0
20250429,113000,51476730,16730,16730,16730,16730,0
20250429,112900,51476730,16730,16730,16730,16730,0
20250429,112800,51476730,16730,16730,16730,16730,0
20250429,112700,51476730,16730,16730,16730,16730,0
20250429,112600,51476730,16730,16730,16730,16730,0
20250429,112500,51476730,16730,16730,16730,16730,0
20250429,112400,51476730,16730,16730,16730,16730,0
20250429,112300,51476730,16730,16730,16730,16730,0
20250429,112200,51476730,16730,16730,16730,16730,0
20250429,112100,51476730,16730,16730,16730,16730,1
20250429,112000,51460000,16730,16730,16730,16730,0
20250429,111900,51460000,16730,16730,16730,16730,0
20250429,111800,51460000,16730,16730,16730,16730,0
20250429,111700,51460000,16730,16730,16730,16730,0
20250429,111600,51460000,16730,16730,16730,16730,2
20250429,111500,51426540,16690,16690,16690,16690,0
20250429,111400,51426540,16690,16690,16690,16690,0
20250429,111300,51426540,16690,16690,16690,16690,0
20250429,111200,51426540,16690,16690,16690,16690,0
20250429,111100,51426540,16690,16690,16690,16690,0
20250429,111000,51426540,16690,16690,16690,16690,0
20250429,110900,51426540,16690,16690,16690,16690,0
20250429,110800,51426540,16690,16690,16690,16690,0
20250429,110700,51426540,16690,16690,16690,16690,0
20250429,110600,51426540,16690,16690,16690,16690,27
20250429,110500,50975910,16780,16780,16780,16780,0
20250429,110400,50975910,16780,16780,16780,16780,0
20250429,110300,50975910,16780,16780,16780,16780,0
20250429,110200,50975910,16780,16720,16780,16720,28
20250429,110100,50506570,16720,16720,16720,16720,0
20250429,110000,50506570,16720,16720,16720,16720,0
20250429,105900,50506570,16720,16720,16720,16720,0
20250429,105800,50506570,16720,16720,16720,16720,0
20250429,105700,50506570,16720,16720,16720,16720,0
20250429,105600,50506570,16720,16720,16720,16720,0
20250429,105500,50506570,16720,16720,16720,16720,0
20250429,105400,50506570,16720,16720,16720,16720,0
20250429,105300,50506570,16720,16720,16720,16720,0
20250429,105200,50506570,16720,16720,16720,16720,0
20250429,105100,50506570,16720,16720,16720,16720,0
20250429,105000,50506570,16720,16720,16720,16720,0
20250429,104900,50506570,16720,16720,16720,16720,5
20250429,104800,50422970,16720,16720,16720,16720,0
20250429,104700,50422970,16720,16720,16720,16720,0
20250429,104600,50422970,16720,16720,16720,16720,0
20250429,104500,50422970,16720,16720,16720,16720,0
20250429,104400,50422970,16720,16720,16720,16720,0
20250429,104300,50422970,16720,16720,16720,16720,0
20250429,104200,50422970,16720,16720,16720,16720,0
20250429,104100,50422970,16720,16720,16720,16720,0
20250429,104000,50422970,16720,16720,16720,16720,0
20250429,103900,50422970,16720,16720,16720,16720,0
20250429,103800,50422970,16720,16720,16720,16720,0
20250429,103700,50422970,16720,16720,16720,16720,1
20250429,103600,50406250,16720,16720,16720,16720,0
20250429,103500,50406250,16720,16720,16720,16720,0
20250429,103400,50406250,16720,16720,16720,16720,0
20250429,103300,50406250,16720,16720,16720,16720,0
20250429,103200,50406250,16720,16720,16720,16720,0
20250429,103100,50406250,16720,16720,16720,16720,0
20250429,103000,50406250,16720,16720,16720,16720,0
20250429,102900,50406250,16720,16720,16720,16720,0
20250429,102800,50406250,16720,16720,16720,16720,0
20250429,102700,50406250,16720,16720,16720,16720,0
20250429,102600,50406250,16720,16720,16720,16720,0
20250429,102500,50406250,16720,16720,16720,16720,0
20250429,102400,50406250,16720,16720,16720,16720,0
20250429,102300,50406250,16720,16720,16720,16720,0
20250429,102200,50406250,16720,16650,16720,16650,78
20250429,102100,49106010,16650,16650,16650,16650,0
20250429,102000,49106010,16650,16650,16650,16650,0
20250429,101900,49106010,16650,16650,16650,16650,0
20250429,101800,49106010,16650,16650,16650,16650,0
20250429,101700,49106010,16650,16650,16650,16650,0
20250429,101600,49106010,16650,16650,16650,16650,0
20250429,101500,49106010,16650,16650,16650,16650,0
20250429,101400,49106010,16650,16650,16650,16650,0
20250429,101300,49106010,16650,16650,16650,16650,0
20250429,101200,49106010,16650,16650,16650,16650,0
20250429,101100,49106010,16650,16650,16650,16650,0
20250429,101000,49106010,16650,16650,16650,16650,0
20250429,100900,49106010,16650,16650,16650,16650,0
20250429,100800,49106010,16650,16650,16650,16650,0
20250429,100700,49106010,16650,16650,16650,16650,0
20250429,100600,49106010,16650,16640,16650,16640,2
20250429,100500,49072720,16620,16620,16620,16620,0
20250429,100400,49072720,16620,16620,16620,16620,0
20250429,100300,49072720,16620,16620,16620,16620,0
20250429,100200,49072720,16620,16570,16620,16570,92
20250429,100100,47548230,16620,16620,16620,16620,0
20250429,100000,47548230,16620,16620,16620,16620,0
20250429,095900,47548230,16620,16620,16620,16620,0
20250429,095800,47548230,16620,16620,16620,16620,0
20250429,095700,47548230,16620,16620,16620,16620,88
20250429,095600,46085670,16620,16620,16620,16620,25
20250429,095500,45670170,16620,16630,16630,16600,1467
20250429,095400,21311290,16630,16630,16680,16630,303
20250429,095300,16271670,16610,16610,16610,16610,0
20250429,095200,16271670,16610,16610,16610,16610,0
20250429,095100,16271670,16610,16610,16610,16610,0
20250429,095000,16271670,16610,16610,16610,16610,0
20250429,094900,16271670,16610,16610,16610,16610,0
20250429,094800,16271670,16610,16610,16610,16610,29
20250429,094700,15789980,16630,16620,16630,16620,125
20250429,094600,13711900,16570,16570,16570,16570,10
20250429,094500,13546200,16620,16620,16620,16620,0
20250429,094400,13546200,16620,16620,16620,16620,2
20250429,094300,13512960,16620,16620,16620,16620,1
20250429,094200,13496340,16570,16570,16570,16570,305
20250429,094100,8442490,16620,16620,16620,16620,0
20250429,094000,8442490,16620,16620,16620,16620,0
20250429,093900,8442490,16620,16620,16620,16620,0
20250429,093800,8442490,16620,16620,16620,16620,0
20250429,093700,8442490,16620,16620,16620,16620,0
20250429,093600,8442490,16620,16620,16620,16620,14
20250429,093500,8209810,16630,16630,16630,16610,5
20250429,093400,8126700,16610,16590,16630,16570,20
20250429,093300,7794580,16570,16570,16570,16570,60
20250429,093200,6800380,16560,16560,16560,16560,0
20250429,093100,6800380,16560,16560,16560,16560,0
20250429,093000,6800380,16560,16560,16560,16560,0
20250429,092900,6800380,16560,16560,16560,16560,0
20250429,092800,6800380,16560,16560,16560,16560,0
20250429,092700,6800380,16560,16560,16560,16560,0
20250429,092600,6800380,16560,16560,16560,16560,0
20250429,092500,6800380,16560,16580,16600,16560,13
20250429,092400,6585040,16590,16620,16620,16580,63
20250429,092300,5538050,16600,16600,16600,16600,7
20250429,092200,5421850,16560,16560,16560,16560,0
20250429,092100,5421850,16560,16560,16560,16560,0
20250429,092000,5421850,16560,16560,16560,16560,0
20250429,091900,5421850,16560,16560,16560,16560,0
20250429,091800,5421850,16560,16560,16560,16560,0
20250429,091700,5421850,16560,16560,16560,16560,0
20250429,091600,5421850,16560,16560,16560,16560,0
20250429,091500,5421850,16560,16560,16560,16560,0
20250429,091400,5421850,16560,16560,16560,16560,0
20250429,091300,5421850,16560,16560,16560,16560,0
20250429,091200,5421850,16560,16560,16560,16560,100
20250429,091100,3765850,16560,16560,16560,16560,1
20250429,091000,3749290,16560,16520,16560,16520,104
20250429,090900,2031170,16600,16600,16600,16600,0
20250429,090800,2031170,16600,16600,16600,16600,0
20250429,090700,2031170,16600,16600,16600,16600,2
20250429,090600,1997970,16600,16600,16600,16600,0
20250429,090500,1997970,16600,16600,16600,16600,2
20250429,090400,1964770,16600,16600,16600,16600,47
20250429,090300,1184570,16600,16600,16600,16600,1
20250429,090200,1167970,16700,16700,16700,16700,31
20250429,090100,650270,16650,16670,16670,16650,31
20250429,090000,133600,16700,16700,16700,16700,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192700 95631230 16910 16910 16910 16910 101
3 20250429 192600 95631230 16910 16910 16910 16910 0
4 20250429 192500 95631230 16910 16910 16910 16910 0
5 20250429 192400 95631230 16910 16910 16910 16910 0
6 20250429 192300 95631230 16910 16910 16910 16910 0
7 20250429 192200 95631230 16910 16910 16910 16910 0
8 20250429 192100 95631230 16910 16910 16910 16910 0
9 20250429 192000 95631230 16910 16910 16910 16910 0
10 20250429 191900 95631230 16910 16910 16910 16910 0
11 20250429 191800 95631230 16910 16910 16910 16910 0
12 20250429 191700 95631230 16910 16910 16910 16910 0
13 20250429 191600 95631230 16910 16910 16910 16910 0
14 20250429 191500 95631230 16910 16910 16910 16910 0
15 20250429 191400 95631230 16910 16910 16910 16910 0
16 20250429 191300 95631230 16910 16910 16910 16910 0
17 20250429 191200 95631230 16910 16910 16910 16910 0
18 20250429 191100 95631230 16910 16910 16910 16910 0
19 20250429 191000 95631230 16910 16910 16910 16910 0
20 20250429 190900 95631230 16910 16910 16910 16910 0
21 20250429 190800 95631230 16910 16910 16910 16910 0
22 20250429 190700 95631230 16910 16910 16910 16910 0
23 20250429 190600 95631230 16910 16910 16910 16910 0
24 20250429 190500 95631230 16910 16910 16910 16910 0
25 20250429 190400 95631230 16910 16910 16910 16910 0
26 20250429 190300 95631230 16910 16910 16910 16910 0
27 20250429 190200 95631230 16910 16910 16910 16910 0
28 20250429 190100 95631230 16910 16910 16910 16910 0
29 20250429 190000 95631230 16910 16910 16910 16910 0
30 20250429 185900 95631230 16910 16910 16910 16910 0
31 20250429 185800 95631230 16910 16910 16910 16910 0
32 20250429 185700 95631230 16910 16910 16910 16910 101
33 20250429 185600 95631230 16910 16910 16910 16910 0
34 20250429 185500 95631230 16910 16910 16910 16910 0
35 20250429 185400 95631230 16910 16910 16910 16910 0
36 20250429 185300 95631230 16910 16910 16910 16910 0
37 20250429 185200 95631230 16910 16910 16910 16910 0
38 20250429 185100 95631230 16910 16910 16910 16910 0
39 20250429 185000 95631230 16910 16910 16910 16910 0
40 20250429 184900 95631230 16910 16910 16910 16910 0
41 20250429 184800 95631230 16910 16910 16910 16910 0
42 20250429 184700 95631230 16910 16910 16910 16910 0
43 20250429 184600 95631230 16910 16910 16910 16910 0
44 20250429 184500 95631230 16910 16910 16910 16910 0
45 20250429 184400 95631230 16910 16910 16910 16910 0
46 20250429 184300 95631230 16910 16910 16910 16910 0
47 20250429 184200 95631230 16910 16910 16910 16910 0
48 20250429 184100 95631230 16910 16910 16910 16910 0
49 20250429 184000 95631230 16910 16910 16910 16910 0
50 20250429 183900 95631230 16910 16910 16910 16910 0
51 20250429 183800 95631230 16910 16910 16910 16910 0
52 20250429 183700 95631230 16910 16910 16910 16910 0
53 20250429 183600 95631230 16910 16910 16910 16910 0
54 20250429 183500 95631230 16910 16910 16910 16910 0
55 20250429 183400 95631230 16910 16910 16910 16910 0
56 20250429 183300 95631230 16910 16910 16910 16910 0
57 20250429 183200 95631230 16910 16910 16910 16910 0
58 20250429 183100 95631230 16910 16910 16910 16910 0
59 20250429 183000 95631230 16910 16910 16910 16910 0
60 20250429 182900 95631230 16910 16910 16910 16910 0
61 20250429 182800 95631230 16910 16910 16910 16910 0
62 20250429 182700 95631230 16910 16910 16910 16910 101
63 20250429 182600 95631230 16910 16910 16910 16910 0
64 20250429 182500 95631230 16910 16910 16910 16910 0
65 20250429 182400 95631230 16910 16910 16910 16910 0
66 20250429 182300 95631230 16910 16910 16910 16910 0
67 20250429 182200 95631230 16910 16910 16910 16910 0
68 20250429 182100 95631230 16910 16910 16910 16910 0
69 20250429 182000 95631230 16910 16910 16910 16910 0
70 20250429 181900 95631230 16910 16910 16910 16910 0
71 20250429 181800 95631230 16910 16910 16910 16910 0
72 20250429 181700 95631230 16910 16910 16910 16910 0
73 20250429 181600 95631230 16910 16910 16910 16910 0
74 20250429 181500 95631230 16910 16910 16910 16910 0
75 20250429 181400 95631230 16910 16910 16910 16910 0
76 20250429 181300 95631230 16910 16910 16910 16910 0
77 20250429 181200 95631230 16910 16910 16910 16910 0
78 20250429 181100 95631230 16910 16910 16910 16910 0
79 20250429 181000 95631230 16910 16910 16910 16910 0
80 20250429 180900 95631230 16910 16910 16910 16910 0
81 20250429 180800 95631230 16910 16910 16910 16910 0
82 20250429 180700 95631230 16910 16910 16910 16910 0
83 20250429 180600 95631230 16910 16910 16910 16910 0
84 20250429 180500 95631230 16910 16910 16910 16910 0
85 20250429 180400 95631230 16910 16910 16910 16910 0
86 20250429 180300 95631230 16910 16910 16910 16910 0
87 20250429 180200 95631230 16910 16910 16910 16910 0
88 20250429 180100 95631230 16910 16910 16910 16910 0
89 20250429 180000 95631230 16910 16910 16910 16910 0
90 20250429 175900 95631230 16910 16910 16910 16910 0
91 20250429 175800 95631230 16910 16910 16910 16910 0
92 20250429 175700 95631230 16910 16910 16910 16910 101
93 20250429 175600 95631230 16910 16910 16910 16910 0
94 20250429 175500 95631230 16910 16910 16910 16910 0
95 20250429 175400 95631230 16910 16910 16910 16910 0
96 20250429 175300 95631230 16910 16910 16910 16910 0
97 20250429 175200 95631230 16910 16910 16910 16910 0
98 20250429 175100 95631230 16910 16910 16910 16910 0
99 20250429 175000 95631230 16910 16910 16910 16910 0
100 20250429 174900 95631230 16910 16910 16910 16910 0
101 20250429 174800 95631230 16910 16910 16910 16910 0
102 20250429 174700 95631230 16910 16910 16910 16910 0
103 20250429 174600 95631230 16910 16910 16910 16910 0
104 20250429 174500 95631230 16910 16910 16910 16910 0
105 20250429 174400 95631230 16910 16910 16910 16910 0
106 20250429 174300 95631230 16910 16910 16910 16910 0
107 20250429 174200 95631230 16910 16910 16910 16910 0
108 20250429 174100 95631230 16910 16910 16910 16910 0
109 20250429 174000 95631230 16910 16910 16910 16910 0
110 20250429 173900 95631230 16910 16910 16910 16910 0
111 20250429 173800 95631230 16910 16910 16910 16910 0
112 20250429 173700 95631230 16910 16910 16910 16910 0
113 20250429 173600 95631230 16910 16910 16910 16910 0
114 20250429 173500 95631230 16910 16910 16910 16910 0
115 20250429 173400 95631230 16910 16910 16910 16910 0
116 20250429 173300 95631230 16910 16910 16910 16910 0
117 20250429 173200 95631230 16910 16910 16910 16910 0
118 20250429 173100 95631230 16910 16910 16910 16910 0
119 20250429 173000 95631230 16910 16910 16910 16910 0
120 20250429 172900 95631230 16910 16910 16910 16910 0
121 20250429 172800 95631230 16910 16910 16910 16910 0
122 20250429 172700 95631230 16910 16910 16910 16910 101
123 20250429 172600 95631230 16910 16910 16910 16910 0
124 20250429 172500 95631230 16910 16910 16910 16910 0
125 20250429 172400 95631230 16910 16910 16910 16910 0
126 20250429 172300 95631230 16910 16910 16910 16910 0
127 20250429 172200 95631230 16910 16910 16910 16910 0
128 20250429 172100 95631230 16910 16910 16910 16910 0
129 20250429 172000 95631230 16910 16910 16910 16910 0
130 20250429 171900 95631230 16910 16910 16910 16910 0
131 20250429 171800 95631230 16910 16910 16910 16910 0
132 20250429 171700 95631230 16910 16910 16910 16910 0
133 20250429 171600 95631230 16910 16910 16910 16910 0
134 20250429 171500 95631230 16910 16910 16910 16910 0
135 20250429 171400 95631230 16910 16910 16910 16910 0
136 20250429 171300 95631230 16910 16910 16910 16910 0
137 20250429 171200 95631230 16910 16910 16910 16910 0
138 20250429 171100 95631230 16910 16910 16910 16910 0
139 20250429 171000 95631230 16910 16910 16910 16910 0
140 20250429 170900 95631230 16910 16910 16910 16910 0
141 20250429 170800 95631230 16910 16910 16910 16910 0
142 20250429 170700 95631230 16910 16910 16910 16910 0
143 20250429 170600 95631230 16910 16910 16910 16910 0
144 20250429 170500 95631230 16910 16910 16910 16910 0
145 20250429 170400 95631230 16910 16910 16910 16910 0
146 20250429 170300 95631230 16910 16910 16910 16910 0
147 20250429 170200 95631230 16910 16910 16910 16910 0
148 20250429 170100 95631230 16910 16910 16910 16910 0
149 20250429 170000 95631230 16910 16910 16910 16910 0
150 20250429 165900 95631230 16910 16910 16910 16910 0
151 20250429 165800 95631230 16910 16910 16910 16910 0
152 20250429 165700 95631230 16910 16910 16910 16910 101
153 20250429 165600 95631230 16910 16910 16910 16910 0
154 20250429 165500 95631230 16910 16910 16910 16910 0
155 20250429 165400 95631230 16910 16910 16910 16910 0
156 20250429 165300 95631230 16910 16910 16910 16910 0
157 20250429 165200 95631230 16910 16910 16910 16910 0
158 20250429 165100 95631230 16910 16910 16910 16910 0
159 20250429 165000 95631230 16910 16910 16910 16910 0
160 20250429 164900 95631230 16910 16910 16910 16910 0
161 20250429 164800 95631230 16910 16910 16910 16910 0
162 20250429 164700 95631230 16910 16910 16910 16910 0
163 20250429 164600 95631230 16910 16910 16910 16910 0
164 20250429 164500 95631230 16910 16910 16910 16910 0
165 20250429 164400 95631230 16910 16910 16910 16910 0
166 20250429 164300 95631230 16910 16910 16910 16910 0
167 20250429 164200 95631230 16910 16910 16910 16910 0
168 20250429 164100 95631230 16910 16910 16910 16910 0
169 20250429 164000 95631230 16910 16910 16910 16910 0
170 20250429 163900 95631230 16910 16910 16910 16910 0
171 20250429 163800 95631230 16910 16910 16910 16910 0
172 20250429 163700 95631230 16910 16910 16910 16910 0
173 20250429 163600 95631230 16910 16910 16910 16910 0
174 20250429 163500 95631230 16910 16910 16910 16910 0
175 20250429 163400 95631230 16910 16910 16910 16910 0
176 20250429 163300 95631230 16910 16910 16910 16910 0
177 20250429 163200 95631230 16910 16910 16910 16910 0
178 20250429 163100 95631230 16910 16910 16910 16910 0
179 20250429 163000 95631230 16910 16910 16910 16910 0
180 20250429 162900 95631230 16910 16910 16910 16910 0
181 20250429 162800 95631230 16910 16910 16910 16910 0
182 20250429 162700 95631230 16910 16910 16910 16910 101
183 20250429 162600 95631230 16910 16910 16910 16910 0
184 20250429 162500 95631230 16910 16910 16910 16910 0
185 20250429 162400 95631230 16910 16910 16910 16910 0
186 20250429 162300 95631230 16910 16910 16910 16910 0
187 20250429 162200 95631230 16910 16910 16910 16910 0
188 20250429 162100 95631230 16910 16910 16910 16910 0
189 20250429 162000 95631230 16910 16910 16910 16910 0
190 20250429 161900 95631230 16910 16910 16910 16910 0
191 20250429 161800 95631230 16910 16910 16910 16910 0
192 20250429 161700 95631230 16910 16910 16910 16910 0
193 20250429 161600 95631230 16910 16910 16910 16910 0
194 20250429 161500 95631230 16910 16910 16910 16910 0
195 20250429 161400 95631230 16910 16910 16910 16910 0
196 20250429 161300 95631230 16910 16910 16910 16910 0
197 20250429 161200 95631230 16910 16910 16910 16910 0
198 20250429 161100 95631230 16910 16910 16910 16910 0
199 20250429 161000 95631230 16910 16910 16910 16910 0
200 20250429 160900 95631230 16910 16910 16910 16910 0
201 20250429 160800 95631230 16910 16910 16910 16910 0
202 20250429 160700 95631230 16910 16910 16910 16910 0
203 20250429 160600 95631230 16910 16910 16910 16910 0
204 20250429 160500 95631230 16910 16910 16910 16910 0
205 20250429 160400 95631230 16910 16910 16910 16910 0
206 20250429 160300 95631230 16910 16910 16910 16910 0
207 20250429 160200 95631230 16910 16910 16910 16910 0
208 20250429 160100 95631230 16910 16910 16910 16910 0
209 20250429 160000 95631230 16910 16910 16910 16910 0
210 20250429 155900 95631230 16910 16910 16910 16910 0
211 20250429 155800 95631230 16910 16910 16910 16910 0
212 20250429 155700 95631230 16910 16910 16910 16910 101
213 20250429 155600 95631230 16910 16910 16910 16910 0
214 20250429 155500 95631230 16910 16910 16910 16910 0
215 20250429 155400 95631230 16910 16910 16910 16910 0
216 20250429 155300 95631230 16910 16910 16910 16910 0
217 20250429 155200 95631230 16910 16910 16910 16910 0
218 20250429 155100 95631230 16910 16910 16910 16910 0
219 20250429 155000 95631230 16910 16910 16910 16910 0
220 20250429 154900 95631230 16910 16910 16910 16910 0
221 20250429 154800 95631230 16910 16910 16910 16910 0
222 20250429 154700 95631230 16910 16910 16910 16910 0
223 20250429 154600 95631230 16910 16910 16910 16910 0
224 20250429 154500 95631230 16910 16910 16910 16910 0
225 20250429 154400 95631230 16910 16910 16910 16910 0
226 20250429 154300 95631230 16910 16910 16910 16910 0
227 20250429 154200 95631230 16910 16910 16910 16910 0
228 20250429 154100 95631230 16910 16910 16910 16910 0
229 20250429 154000 95631230 16910 16910 16910 16910 0
230 20250429 153900 95631230 16910 16910 16910 16910 0
231 20250429 153800 95631230 16910 16910 16910 16910 0
232 20250429 153700 95631230 16910 16910 16910 16910 0
233 20250429 153600 95631230 16910 16910 16910 16910 0
234 20250429 153500 95631230 16910 16910 16910 16910 0
235 20250429 153400 95631230 16910 16910 16910 16910 0
236 20250429 153300 95631230 16910 16910 16910 16910 0
237 20250429 153200 95631230 16910 16910 16910 16910 0
238 20250429 153100 95631230 16910 16910 16910 16910 0
239 20250429 153000 95631230 16910 16910 16910 16910 101
240 20250429 152900 93923320 16910 16910 16910 16910 0
241 20250429 152800 93923320 16910 16910 16910 16910 0
242 20250429 152700 93923320 16910 16910 16910 16910 0
243 20250429 152600 93923320 16910 16910 16910 16910 0
244 20250429 152500 93923320 16910 16910 16910 16910 0
245 20250429 152400 93923320 16910 16910 16910 16910 0
246 20250429 152300 93923320 16910 16910 16910 16910 0
247 20250429 152200 93923320 16910 16910 16910 16910 0
248 20250429 152100 93923320 16910 16910 16910 16910 0
249 20250429 152000 93923320 16910 16910 16910 16910 0
250 20250429 151900 93923320 16910 16830 16910 16830 2
251 20250429 151800 93889580 16910 16890 16910 16890 22
252 20250429 151700 93517580 16890 16890 16890 16890 3
253 20250429 151600 93466910 16890 16890 16890 16890 7
254 20250429 151500 93348680 16880 16890 16890 16880 2
255 20250429 151400 93314910 16830 16830 16830 16830 10
256 20250429 151300 93146610 16910 16910 16910 16910 0
257 20250429 151200 93146610 16910 16910 16910 16910 0
258 20250429 151100 93146610 16910 16830 16910 16830 4
259 20250429 151000 93079100 16830 16830 16830 16830 0
260 20250429 150900 93079100 16830 16890 16890 16830 561
261 20250429 150800 83605060 16890 16890 16890 16890 0
262 20250429 150700 83605060 16890 16890 16890 16890 0
263 20250429 150600 83605060 16890 16890 16890 16890 60
264 20250429 150500 82591660 16890 16890 16890 16890 0
265 20250429 150400 82591660 16890 16890 16890 16890 0
266 20250429 150300 82591660 16890 16890 16890 16890 0
267 20250429 150200 82591660 16890 16890 16890 16890 0
268 20250429 150100 82591660 16890 16890 16890 16890 0
269 20250429 150000 82591660 16890 16890 16890 16890 0
270 20250429 145900 82591660 16890 16890 16890 16890 0
271 20250429 145800 82591660 16890 16890 16890 16890 0
272 20250429 145700 82591660 16890 16890 16890 16890 0
273 20250429 145600 82591660 16890 16890 16890 16890 0
274 20250429 145500 82591660 16890 16890 16890 16890 0
275 20250429 145400 82591660 16890 16890 16890 16890 0
276 20250429 145300 82591660 16890 16890 16890 16890 0
277 20250429 145200 82591660 16890 16890 16890 16890 0
278 20250429 145100 82591660 16890 16890 16890 16890 0
279 20250429 145000 82591660 16890 16890 16890 16890 0
280 20250429 144900 82591660 16890 16890 16890 16890 0
281 20250429 144800 82591660 16890 16890 16890 16890 0
282 20250429 144700 82591660 16890 16890 16890 16890 0
283 20250429 144600 82591660 16890 16890 16890 16890 0
284 20250429 144500 82591660 16890 16890 16890 16890 0
285 20250429 144400 82591660 16890 16890 16890 16890 0
286 20250429 144300 82591660 16890 16890 16890 16890 0
287 20250429 144200 82591660 16890 16890 16890 16890 0
288 20250429 144100 82591660 16890 16890 16890 16890 0
289 20250429 144000 82591660 16890 16890 16890 16890 1
290 20250429 143900 82574770 16880 16880 16880 16880 0
291 20250429 143800 82574770 16880 16880 16880 16880 1
292 20250429 143700 82557890 16840 16840 16840 16840 0
293 20250429 143600 82557890 16840 16840 16840 16840 0
294 20250429 143500 82557890 16840 16840 16840 16840 0
295 20250429 143400 82557890 16840 16840 16840 16840 0
296 20250429 143300 82557890 16840 16840 16840 16840 0
297 20250429 143200 82557890 16840 16840 16840 16840 2
298 20250429 143100 82524210 16840 16840 16840 16840 0
299 20250429 143000 82524210 16840 16840 16840 16840 0
300 20250429 142900 82524210 16840 16840 16840 16840 0
301 20250429 142800 82524210 16840 16840 16840 16840 0
302 20250429 142700 82524210 16840 16840 16840 16840 0
303 20250429 142600 82524210 16840 16840 16840 16840 0
304 20250429 142500 82524210 16840 16840 16840 16840 0
305 20250429 142400 82524210 16840 16840 16840 16840 0
306 20250429 142300 82524210 16840 16840 16840 16840 0
307 20250429 142200 82524210 16840 16840 16840 16840 0
308 20250429 142100 82524210 16840 16840 16840 16840 0
309 20250429 142000 82524210 16840 16840 16840 16840 0
310 20250429 141900 82524210 16840 16840 16840 16840 0
311 20250429 141800 82524210 16840 16840 16840 16840 0
312 20250429 141700 82524210 16840 16840 16840 16840 0
313 20250429 141600 82524210 16840 16840 16840 16840 1
314 20250429 141500 82507370 16850 16890 16890 16850 3
315 20250429 141400 82456780 16910 16970 16970 16840 209
316 20250429 141300 78933230 16960 16890 16960 16890 74
317 20250429 141200 77682680 16890 16890 16890 16890 1
318 20250429 141100 77665790 16880 16860 16880 16860 5
319 20250429 141000 77581410 16840 16840 16840 16840 2
320 20250429 140900 77547730 16860 16860 16860 16860 0
321 20250429 140800 77547730 16860 16860 16860 16860 0
322 20250429 140700 77547730 16860 16860 16860 16860 0
323 20250429 140600 77547730 16860 16860 16860 16860 0
324 20250429 140500 77547730 16860 16860 16860 16860 0
325 20250429 140400 77547730 16860 16860 16860 16860 0
326 20250429 140300 77547730 16860 16860 16860 16860 0
327 20250429 140200 77547730 16860 16860 16860 16860 0
328 20250429 140100 77547730 16860 16860 16860 16860 0
329 20250429 140000 77547730 16860 16860 16860 16860 0
330 20250429 135900 77547730 16860 16860 16860 16860 35
331 20250429 135800 76957630 16880 16880 16880 16880 0
332 20250429 135700 76957630 16880 16880 16880 16880 0
333 20250429 135600 76957630 16880 16880 16880 16880 0
334 20250429 135500 76957630 16880 16880 16880 16880 0
335 20250429 135400 76957630 16880 16880 16880 16880 0
336 20250429 135300 76957630 16880 16880 16880 16880 0
337 20250429 135200 76957630 16880 16880 16880 16880 0
338 20250429 135100 76957630 16880 16880 16880 16880 0
339 20250429 135000 76957630 16880 16880 16880 16880 0
340 20250429 134900 76957630 16880 16880 16880 16880 0
341 20250429 134800 76957630 16880 16880 16880 16880 6
342 20250429 134700 76856350 16860 16860 16860 16860 0
343 20250429 134600 76856350 16860 16860 16860 16860 0
344 20250429 134500 76856350 16860 16860 16860 16860 16
345 20250429 134400 76586590 16880 16880 16880 16880 1
346 20250429 134300 76569710 16860 16860 16860 16860 0
347 20250429 134200 76569710 16860 16860 16860 16860 0
348 20250429 134100 76569710 16860 16860 16860 16860 19
349 20250429 134000 76249370 16860 16860 16860 16860 0
350 20250429 133900 76249370 16860 16860 16860 16860 0
351 20250429 133800 76249370 16860 16860 16860 16860 0
352 20250429 133700 76249370 16860 16860 16860 16860 0
353 20250429 133600 76249370 16860 16860 16860 16860 0
354 20250429 133500 76249370 16860 16860 16860 16860 0
355 20250429 133400 76249370 16860 16860 16860 16860 0
356 20250429 133300 76249370 16860 16860 16860 16860 0
357 20250429 133200 76249370 16860 16860 16860 16860 0
358 20250429 133100 76249370 16860 16860 16860 16860 0
359 20250429 133000 76249370 16860 16860 16860 16860 0
360 20250429 132900 76249370 16860 16860 16860 16860 0
361 20250429 132800 76249370 16860 16860 16860 16860 0
362 20250429 132700 76249370 16860 16860 16860 16860 0
363 20250429 132600 76249370 16860 16860 16860 16860 0
364 20250429 132500 76249370 16860 16860 16860 16860 0
365 20250429 132400 76249370 16860 16860 16860 16860 0
366 20250429 132300 76249370 16860 16860 16860 16860 0
367 20250429 132200 76249370 16860 16860 16860 16860 0
368 20250429 132100 76249370 16860 16860 16860 16860 0
369 20250429 132000 76249370 16860 16860 16860 16860 30
370 20250429 131900 75743570 16860 16860 16860 16860 0
371 20250429 131800 75743570 16860 16860 16860 16860 0
372 20250429 131700 75743570 16860 16850 16860 16850 2
373 20250429 131600 75709860 16840 16840 16840 16840 0
374 20250429 131500 75709860 16840 16840 16840 16840 15
375 20250429 131400 75457260 16860 16860 16860 16860 0
376 20250429 131300 75457260 16860 16860 16860 16860 1
377 20250429 131200 75440400 16860 16800 16860 16800 65
378 20250429 131100 74348190 16840 16840 16840 16840 0
379 20250429 131000 74348190 16840 16840 16840 16840 0
380 20250429 130900 74348190 16840 16840 16840 16840 0
381 20250429 130800 74348190 16840 16850 16850 16840 2
382 20250429 130700 74314500 16860 16860 16860 16860 0
383 20250429 130600 74314500 16860 16860 16860 16860 0
384 20250429 130500 74314500 16860 16860 16860 16860 0
385 20250429 130400 74314500 16860 16860 16860 16860 0
386 20250429 130300 74314500 16860 16860 16860 16860 0
387 20250429 130200 74314500 16860 16860 16860 16860 0
388 20250429 130100 74314500 16860 16860 16860 16860 0
389 20250429 130000 74314500 16860 16860 16860 16860 10
390 20250429 125900 74145900 16800 16800 16800 16800 0
391 20250429 125800 74145900 16800 16800 16800 16800 0
392 20250429 125700 74145900 16800 16810 16810 16800 2
393 20250429 125600 74112290 16860 16860 16860 16860 0
394 20250429 125500 74112290 16860 16860 16860 16860 0
395 20250429 125400 74112290 16860 16860 16860 16860 1
396 20250429 125300 74095430 16860 16860 16860 16860 0
397 20250429 125200 74095430 16860 16760 16920 16760 242
398 20250429 125100 70020670 16780 16780 16780 16780 0
399 20250429 125000 70020670 16780 16780 16780 16780 1
400 20250429 124900 70003890 16800 16800 16800 16800 0
401 20250429 124800 70003890 16800 16800 16800 16800 0
402 20250429 124700 70003890 16800 16800 16800 16800 0
403 20250429 124600 70003890 16800 16800 16800 16800 0
404 20250429 124500 70003890 16800 16800 16800 16800 0
405 20250429 124400 70003890 16800 16800 16800 16800 0
406 20250429 124300 70003890 16800 16860 16860 16790 65
407 20250429 124200 68911540 16860 16850 16860 16850 61
408 20250429 124100 67883680 16920 16920 16920 16920 60
409 20250429 124000 66868480 17040 16740 17040 16740 735
410 20250429 123900 54455140 16720 16720 16720 16720 0
411 20250429 123800 54455140 16720 16720 16720 16720 0
412 20250429 123700 54455140 16720 16720 16720 16720 0
413 20250429 123600 54455140 16720 16720 16720 16720 0
414 20250429 123500 54455140 16720 16720 16720 16720 0
415 20250429 123400 54455140 16720 16720 16720 16720 0
416 20250429 123300 54455140 16720 16720 16720 16720 0
417 20250429 123200 54455140 16720 16720 16720 16720 0
418 20250429 123100 54455140 16720 16720 16720 16720 0
419 20250429 123000 54455140 16720 16720 16720 16720 0
420 20250429 122900 54455140 16720 16720 16720 16720 0
421 20250429 122800 54455140 16720 16720 16720 16720 0
422 20250429 122700 54455140 16720 16720 16720 16720 0
423 20250429 122600 54455140 16720 16720 16720 16720 0
424 20250429 122500 54455140 16720 16720 16720 16720 0
425 20250429 122400 54455140 16720 16720 16720 16720 0
426 20250429 122300 54455140 16720 16720 16720 16720 0
427 20250429 122200 54455140 16720 16720 16720 16720 0
428 20250429 122100 54455140 16720 16720 16720 16720 0
429 20250429 122000 54455140 16720 16720 16720 16720 0
430 20250429 121900 54455140 16720 16720 16720 16720 0
431 20250429 121800 54455140 16720 16720 16720 16720 0
432 20250429 121700 54455140 16720 16720 16720 16720 0
433 20250429 121600 54455140 16720 16720 16720 16720 0
434 20250429 121500 54455140 16720 16720 16720 16720 0
435 20250429 121400 54455140 16720 16720 16720 16720 0
436 20250429 121300 54455140 16720 16720 16720 16720 0
437 20250429 121200 54455140 16720 16720 16720 16720 0
438 20250429 121100 54455140 16720 16720 16720 16720 0
439 20250429 121000 54455140 16720 16720 16720 16720 0
440 20250429 120900 54455140 16720 16720 16720 16720 0
441 20250429 120800 54455140 16720 16720 16720 16720 0
442 20250429 120700 54455140 16720 16720 16720 16720 0
443 20250429 120600 54455140 16720 16720 16720 16720 0
444 20250429 120500 54455140 16720 16720 16720 16720 0
445 20250429 120400 54455140 16720 16720 16720 16720 0
446 20250429 120300 54455140 16720 16720 16720 16720 0
447 20250429 120200 54455140 16720 16720 16720 16720 0
448 20250429 120100 54455140 16720 16720 16720 16720 0
449 20250429 120000 54455140 16720 16720 16720 16720 0
450 20250429 115900 54455140 16720 16720 16720 16720 0
451 20250429 115800 54455140 16720 16720 16720 16720 0
452 20250429 115700 54455140 16720 16720 16720 16720 0
453 20250429 115600 54455140 16720 16720 16720 16720 0
454 20250429 115500 54455140 16720 16740 16740 16720 98
455 20250429 115400 52816520 16750 16750 16750 16750 0
456 20250429 115300 52816520 16750 16750 16750 16750 0
457 20250429 115200 52816520 16750 16750 16750 16750 16
458 20250429 115100 52548520 16770 16770 16770 16770 0
459 20250429 115000 52548520 16770 16770 16770 16770 0
460 20250429 114900 52548520 16770 16770 16770 16770 0
461 20250429 114800 52548520 16770 16770 16770 16770 0
462 20250429 114700 52548520 16770 16770 16770 16770 1
463 20250429 114600 52531750 16740 16760 16760 16740 49
464 20250429 114500 51711250 16760 16760 16760 16760 0
465 20250429 114400 51711250 16760 16760 16760 16760 9
466 20250429 114300 51560410 16760 16760 16760 16760 0
467 20250429 114200 51560410 16760 16760 16760 16760 0
468 20250429 114100 51560410 16760 16760 16760 16760 0
469 20250429 114000 51560410 16760 16760 16760 16760 0
470 20250429 113900 51560410 16760 16760 16760 16760 0
471 20250429 113800 51560410 16760 16760 16760 16760 0
472 20250429 113700 51560410 16760 16760 16760 16760 0
473 20250429 113600 51560410 16760 16760 16760 16760 0
474 20250429 113500 51560410 16760 16760 16760 16760 0
475 20250429 113400 51560410 16760 16760 16760 16760 0
476 20250429 113300 51560410 16760 16760 16760 16760 0
477 20250429 113200 51560410 16760 16730 16760 16730 5
478 20250429 113100 51476730 16730 16730 16730 16730 0
479 20250429 113000 51476730 16730 16730 16730 16730 0
480 20250429 112900 51476730 16730 16730 16730 16730 0
481 20250429 112800 51476730 16730 16730 16730 16730 0
482 20250429 112700 51476730 16730 16730 16730 16730 0
483 20250429 112600 51476730 16730 16730 16730 16730 0
484 20250429 112500 51476730 16730 16730 16730 16730 0
485 20250429 112400 51476730 16730 16730 16730 16730 0
486 20250429 112300 51476730 16730 16730 16730 16730 0
487 20250429 112200 51476730 16730 16730 16730 16730 0
488 20250429 112100 51476730 16730 16730 16730 16730 1
489 20250429 112000 51460000 16730 16730 16730 16730 0
490 20250429 111900 51460000 16730 16730 16730 16730 0
491 20250429 111800 51460000 16730 16730 16730 16730 0
492 20250429 111700 51460000 16730 16730 16730 16730 0
493 20250429 111600 51460000 16730 16730 16730 16730 2
494 20250429 111500 51426540 16690 16690 16690 16690 0
495 20250429 111400 51426540 16690 16690 16690 16690 0
496 20250429 111300 51426540 16690 16690 16690 16690 0
497 20250429 111200 51426540 16690 16690 16690 16690 0
498 20250429 111100 51426540 16690 16690 16690 16690 0
499 20250429 111000 51426540 16690 16690 16690 16690 0
500 20250429 110900 51426540 16690 16690 16690 16690 0
501 20250429 110800 51426540 16690 16690 16690 16690 0
502 20250429 110700 51426540 16690 16690 16690 16690 0
503 20250429 110600 51426540 16690 16690 16690 16690 27
504 20250429 110500 50975910 16780 16780 16780 16780 0
505 20250429 110400 50975910 16780 16780 16780 16780 0
506 20250429 110300 50975910 16780 16780 16780 16780 0
507 20250429 110200 50975910 16780 16720 16780 16720 28
508 20250429 110100 50506570 16720 16720 16720 16720 0
509 20250429 110000 50506570 16720 16720 16720 16720 0
510 20250429 105900 50506570 16720 16720 16720 16720 0
511 20250429 105800 50506570 16720 16720 16720 16720 0
512 20250429 105700 50506570 16720 16720 16720 16720 0
513 20250429 105600 50506570 16720 16720 16720 16720 0
514 20250429 105500 50506570 16720 16720 16720 16720 0
515 20250429 105400 50506570 16720 16720 16720 16720 0
516 20250429 105300 50506570 16720 16720 16720 16720 0
517 20250429 105200 50506570 16720 16720 16720 16720 0
518 20250429 105100 50506570 16720 16720 16720 16720 0
519 20250429 105000 50506570 16720 16720 16720 16720 0
520 20250429 104900 50506570 16720 16720 16720 16720 5
521 20250429 104800 50422970 16720 16720 16720 16720 0
522 20250429 104700 50422970 16720 16720 16720 16720 0
523 20250429 104600 50422970 16720 16720 16720 16720 0
524 20250429 104500 50422970 16720 16720 16720 16720 0
525 20250429 104400 50422970 16720 16720 16720 16720 0
526 20250429 104300 50422970 16720 16720 16720 16720 0
527 20250429 104200 50422970 16720 16720 16720 16720 0
528 20250429 104100 50422970 16720 16720 16720 16720 0
529 20250429 104000 50422970 16720 16720 16720 16720 0
530 20250429 103900 50422970 16720 16720 16720 16720 0
531 20250429 103800 50422970 16720 16720 16720 16720 0
532 20250429 103700 50422970 16720 16720 16720 16720 1
533 20250429 103600 50406250 16720 16720 16720 16720 0
534 20250429 103500 50406250 16720 16720 16720 16720 0
535 20250429 103400 50406250 16720 16720 16720 16720 0
536 20250429 103300 50406250 16720 16720 16720 16720 0
537 20250429 103200 50406250 16720 16720 16720 16720 0
538 20250429 103100 50406250 16720 16720 16720 16720 0
539 20250429 103000 50406250 16720 16720 16720 16720 0
540 20250429 102900 50406250 16720 16720 16720 16720 0
541 20250429 102800 50406250 16720 16720 16720 16720 0
542 20250429 102700 50406250 16720 16720 16720 16720 0
543 20250429 102600 50406250 16720 16720 16720 16720 0
544 20250429 102500 50406250 16720 16720 16720 16720 0
545 20250429 102400 50406250 16720 16720 16720 16720 0
546 20250429 102300 50406250 16720 16720 16720 16720 0
547 20250429 102200 50406250 16720 16650 16720 16650 78
548 20250429 102100 49106010 16650 16650 16650 16650 0
549 20250429 102000 49106010 16650 16650 16650 16650 0
550 20250429 101900 49106010 16650 16650 16650 16650 0
551 20250429 101800 49106010 16650 16650 16650 16650 0
552 20250429 101700 49106010 16650 16650 16650 16650 0
553 20250429 101600 49106010 16650 16650 16650 16650 0
554 20250429 101500 49106010 16650 16650 16650 16650 0
555 20250429 101400 49106010 16650 16650 16650 16650 0
556 20250429 101300 49106010 16650 16650 16650 16650 0
557 20250429 101200 49106010 16650 16650 16650 16650 0
558 20250429 101100 49106010 16650 16650 16650 16650 0
559 20250429 101000 49106010 16650 16650 16650 16650 0
560 20250429 100900 49106010 16650 16650 16650 16650 0
561 20250429 100800 49106010 16650 16650 16650 16650 0
562 20250429 100700 49106010 16650 16650 16650 16650 0
563 20250429 100600 49106010 16650 16640 16650 16640 2
564 20250429 100500 49072720 16620 16620 16620 16620 0
565 20250429 100400 49072720 16620 16620 16620 16620 0
566 20250429 100300 49072720 16620 16620 16620 16620 0
567 20250429 100200 49072720 16620 16570 16620 16570 92
568 20250429 100100 47548230 16620 16620 16620 16620 0
569 20250429 100000 47548230 16620 16620 16620 16620 0
570 20250429 095900 47548230 16620 16620 16620 16620 0
571 20250429 095800 47548230 16620 16620 16620 16620 0
572 20250429 095700 47548230 16620 16620 16620 16620 88
573 20250429 095600 46085670 16620 16620 16620 16620 25
574 20250429 095500 45670170 16620 16630 16630 16600 1467
575 20250429 095400 21311290 16630 16630 16680 16630 303
576 20250429 095300 16271670 16610 16610 16610 16610 0
577 20250429 095200 16271670 16610 16610 16610 16610 0
578 20250429 095100 16271670 16610 16610 16610 16610 0
579 20250429 095000 16271670 16610 16610 16610 16610 0
580 20250429 094900 16271670 16610 16610 16610 16610 0
581 20250429 094800 16271670 16610 16610 16610 16610 29
582 20250429 094700 15789980 16630 16620 16630 16620 125
583 20250429 094600 13711900 16570 16570 16570 16570 10
584 20250429 094500 13546200 16620 16620 16620 16620 0
585 20250429 094400 13546200 16620 16620 16620 16620 2
586 20250429 094300 13512960 16620 16620 16620 16620 1
587 20250429 094200 13496340 16570 16570 16570 16570 305
588 20250429 094100 8442490 16620 16620 16620 16620 0
589 20250429 094000 8442490 16620 16620 16620 16620 0
590 20250429 093900 8442490 16620 16620 16620 16620 0
591 20250429 093800 8442490 16620 16620 16620 16620 0
592 20250429 093700 8442490 16620 16620 16620 16620 0
593 20250429 093600 8442490 16620 16620 16620 16620 14
594 20250429 093500 8209810 16630 16630 16630 16610 5
595 20250429 093400 8126700 16610 16590 16630 16570 20
596 20250429 093300 7794580 16570 16570 16570 16570 60
597 20250429 093200 6800380 16560 16560 16560 16560 0
598 20250429 093100 6800380 16560 16560 16560 16560 0
599 20250429 093000 6800380 16560 16560 16560 16560 0
600 20250429 092900 6800380 16560 16560 16560 16560 0
601 20250429 092800 6800380 16560 16560 16560 16560 0
602 20250429 092700 6800380 16560 16560 16560 16560 0
603 20250429 092600 6800380 16560 16560 16560 16560 0
604 20250429 092500 6800380 16560 16580 16600 16560 13
605 20250429 092400 6585040 16590 16620 16620 16580 63
606 20250429 092300 5538050 16600 16600 16600 16600 7
607 20250429 092200 5421850 16560 16560 16560 16560 0
608 20250429 092100 5421850 16560 16560 16560 16560 0
609 20250429 092000 5421850 16560 16560 16560 16560 0
610 20250429 091900 5421850 16560 16560 16560 16560 0
611 20250429 091800 5421850 16560 16560 16560 16560 0
612 20250429 091700 5421850 16560 16560 16560 16560 0
613 20250429 091600 5421850 16560 16560 16560 16560 0
614 20250429 091500 5421850 16560 16560 16560 16560 0
615 20250429 091400 5421850 16560 16560 16560 16560 0
616 20250429 091300 5421850 16560 16560 16560 16560 0
617 20250429 091200 5421850 16560 16560 16560 16560 100
618 20250429 091100 3765850 16560 16560 16560 16560 1
619 20250429 091000 3749290 16560 16520 16560 16520 104
620 20250429 090900 2031170 16600 16600 16600 16600 0
621 20250429 090800 2031170 16600 16600 16600 16600 0
622 20250429 090700 2031170 16600 16600 16600 16600 2
623 20250429 090600 1997970 16600 16600 16600 16600 0
624 20250429 090500 1997970 16600 16600 16600 16600 2
625 20250429 090400 1964770 16600 16600 16600 16600 47
626 20250429 090300 1184570 16600 16600 16600 16600 1
627 20250429 090200 1167970 16700 16700 16700 16700 31
628 20250429 090100 650270 16650 16670 16670 16650 31
629 20250429 090000 133600 16700 16700 16700 16700 8