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

661
120240/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195900,33435480,12860,12860,12860,12860,74
20250429,195800,33435480,12860,12860,12860,12860,0
20250429,195700,33435480,12860,12860,12860,12860,0
20250429,195600,33435480,12860,12860,12860,12860,0
20250429,195500,33435480,12860,12860,12860,12860,0
20250429,195400,33435480,12860,12860,12860,12860,0
20250429,195300,33435480,12860,12860,12860,12860,0
20250429,195200,33435480,12860,12860,12860,12860,0
20250429,195100,33435480,12860,12860,12860,12860,0
20250429,195000,33435480,12860,12860,12860,12860,0
20250429,194900,33435480,12860,12860,12860,12860,0
20250429,194800,33435480,12860,12860,12860,12860,0
20250429,194700,33435480,12860,12860,12860,12860,0
20250429,194600,33435480,12860,12860,12860,12860,0
20250429,194500,33435480,12860,12860,12860,12860,0
20250429,194400,33435480,12860,12860,12860,12860,0
20250429,194300,33435480,12860,12860,12860,12860,0
20250429,194200,33435480,12860,12860,12860,12860,0
20250429,194100,33435480,12860,12860,12860,12860,0
20250429,194000,33435480,12860,12860,12860,12860,0
20250429,193900,33435480,12860,12860,12860,12860,0
20250429,193800,33435480,12860,12860,12860,12860,0
20250429,193700,33435480,12860,12860,12860,12860,0
20250429,193600,33435480,12860,12860,12860,12860,0
20250429,193500,33435480,12860,12860,12860,12860,0
20250429,193400,33435480,12860,12860,12860,12860,0
20250429,193300,33435480,12860,12860,12860,12860,0
20250429,193200,33435480,12860,12860,12860,12860,0
20250429,193100,33435480,12860,12860,12860,12860,0
20250429,193000,33435480,12860,12860,12860,12860,0
20250429,192900,33435480,12860,12860,12860,12860,74
20250429,192800,33435480,12860,12860,12860,12860,0
20250429,192700,33435480,12860,12860,12860,12860,0
20250429,192600,33435480,12860,12860,12860,12860,0
20250429,192500,33435480,12860,12860,12860,12860,0
20250429,192400,33435480,12860,12860,12860,12860,0
20250429,192300,33435480,12860,12860,12860,12860,0
20250429,192200,33435480,12860,12860,12860,12860,0
20250429,192100,33435480,12860,12860,12860,12860,0
20250429,192000,33435480,12860,12860,12860,12860,0
20250429,191900,33435480,12860,12860,12860,12860,0
20250429,191800,33435480,12860,12860,12860,12860,0
20250429,191700,33435480,12860,12860,12860,12860,0
20250429,191600,33435480,12860,12860,12860,12860,0
20250429,191500,33435480,12860,12860,12860,12860,0
20250429,191400,33435480,12860,12860,12860,12860,0
20250429,191300,33435480,12860,12860,12860,12860,0
20250429,191200,33435480,12860,12860,12860,12860,0
20250429,191100,33435480,12860,12860,12860,12860,0
20250429,191000,33435480,12860,12860,12860,12860,0
20250429,190900,33435480,12860,12860,12860,12860,0
20250429,190800,33435480,12860,12860,12860,12860,0
20250429,190700,33435480,12860,12860,12860,12860,0
20250429,190600,33435480,12860,12860,12860,12860,0
20250429,190500,33435480,12860,12860,12860,12860,0
20250429,190400,33435480,12860,12860,12860,12860,0
20250429,190300,33435480,12860,12860,12860,12860,0
20250429,190200,33435480,12860,12860,12860,12860,0
20250429,190100,33435480,12860,12860,12860,12860,0
20250429,190000,33435480,12860,12860,12860,12860,0
20250429,185900,33435480,12860,12860,12860,12860,74
20250429,185800,33435480,12860,12860,12860,12860,0
20250429,185700,33435480,12860,12860,12860,12860,0
20250429,185600,33435480,12860,12860,12860,12860,0
20250429,185500,33435480,12860,12860,12860,12860,0
20250429,185400,33435480,12860,12860,12860,12860,0
20250429,185300,33435480,12860,12860,12860,12860,0
20250429,185200,33435480,12860,12860,12860,12860,0
20250429,185100,33435480,12860,12860,12860,12860,0
20250429,185000,33435480,12860,12860,12860,12860,0
20250429,184900,33435480,12860,12860,12860,12860,0
20250429,184800,33435480,12860,12860,12860,12860,0
20250429,184700,33435480,12860,12860,12860,12860,0
20250429,184600,33435480,12860,12860,12860,12860,0
20250429,184500,33435480,12860,12860,12860,12860,0
20250429,184400,33435480,12860,12860,12860,12860,0
20250429,184300,33435480,12860,12860,12860,12860,0
20250429,184200,33435480,12860,12860,12860,12860,0
20250429,184100,33435480,12860,12860,12860,12860,0
20250429,184000,33435480,12860,12860,12860,12860,0
20250429,183900,33435480,12860,12860,12860,12860,0
20250429,183800,33435480,12860,12860,12860,12860,0
20250429,183700,33435480,12860,12860,12860,12860,0
20250429,183600,33435480,12860,12860,12860,12860,0
20250429,183500,33435480,12860,12860,12860,12860,0
20250429,183400,33435480,12860,12860,12860,12860,0
20250429,183300,33435480,12860,12860,12860,12860,0
20250429,183200,33435480,12860,12860,12860,12860,0
20250429,183100,33435480,12860,12860,12860,12860,0
20250429,183000,33435480,12860,12860,12860,12860,0
20250429,182900,33435480,12860,12860,12860,12860,74
20250429,182800,33435480,12860,12860,12860,12860,0
20250429,182700,33435480,12860,12860,12860,12860,0
20250429,182600,33435480,12860,12860,12860,12860,0
20250429,182500,33435480,12860,12860,12860,12860,0
20250429,182400,33435480,12860,12860,12860,12860,0
20250429,182300,33435480,12860,12860,12860,12860,0
20250429,182200,33435480,12860,12860,12860,12860,0
20250429,182100,33435480,12860,12860,12860,12860,0
20250429,182000,33435480,12860,12860,12860,12860,0
20250429,181900,33435480,12860,12860,12860,12860,0
20250429,181800,33435480,12860,12860,12860,12860,0
20250429,181700,33435480,12860,12860,12860,12860,0
20250429,181600,33435480,12860,12860,12860,12860,0
20250429,181500,33435480,12860,12860,12860,12860,0
20250429,181400,33435480,12860,12860,12860,12860,0
20250429,181300,33435480,12860,12860,12860,12860,0
20250429,181200,33435480,12860,12860,12860,12860,0
20250429,181100,33435480,12860,12860,12860,12860,0
20250429,181000,33435480,12860,12860,12860,12860,0
20250429,180900,33435480,12860,12860,12860,12860,0
20250429,180800,33435480,12860,12860,12860,12860,0
20250429,180700,33435480,12860,12860,12860,12860,0
20250429,180600,33435480,12860,12860,12860,12860,0
20250429,180500,33435480,12860,12860,12860,12860,0
20250429,180400,33435480,12860,12860,12860,12860,0
20250429,180300,33435480,12860,12860,12860,12860,0
20250429,180200,33435480,12860,12860,12860,12860,0
20250429,180100,33435480,12860,12860,12860,12860,0
20250429,180000,33435480,12860,12860,12860,12860,0
20250429,175900,33435480,12860,12860,12860,12860,74
20250429,175800,33435480,12860,12860,12860,12860,0
20250429,175700,33435480,12860,12860,12860,12860,0
20250429,175600,33435480,12860,12860,12860,12860,0
20250429,175500,33435480,12860,12860,12860,12860,0
20250429,175400,33435480,12860,12860,12860,12860,0
20250429,175300,33435480,12860,12860,12860,12860,0
20250429,175200,33435480,12860,12860,12860,12860,0
20250429,175100,33435480,12860,12860,12860,12860,0
20250429,175000,33435480,12860,12860,12860,12860,0
20250429,174900,33435480,12860,12860,12860,12860,0
20250429,174800,33435480,12860,12860,12860,12860,0
20250429,174700,33435480,12860,12860,12860,12860,0
20250429,174600,33435480,12860,12860,12860,12860,0
20250429,174500,33435480,12860,12860,12860,12860,0
20250429,174400,33435480,12860,12860,12860,12860,0
20250429,174300,33435480,12860,12860,12860,12860,0
20250429,174200,33435480,12860,12860,12860,12860,0
20250429,174100,33435480,12860,12860,12860,12860,0
20250429,174000,33435480,12860,12860,12860,12860,0
20250429,173900,33435480,12860,12860,12860,12860,0
20250429,173800,33435480,12860,12860,12860,12860,0
20250429,173700,33435480,12860,12860,12860,12860,0
20250429,173600,33435480,12860,12860,12860,12860,0
20250429,173500,33435480,12860,12860,12860,12860,0
20250429,173400,33435480,12860,12860,12860,12860,0
20250429,173300,33435480,12860,12860,12860,12860,0
20250429,173200,33435480,12860,12860,12860,12860,0
20250429,173100,33435480,12860,12860,12860,12860,0
20250429,173000,33435480,12860,12860,12860,12860,0
20250429,172900,33435480,12860,12860,12860,12860,74
20250429,172800,33435480,12860,12860,12860,12860,0
20250429,172700,33435480,12860,12860,12860,12860,0
20250429,172600,33435480,12860,12860,12860,12860,0
20250429,172500,33435480,12860,12860,12860,12860,0
20250429,172400,33435480,12860,12860,12860,12860,0
20250429,172300,33435480,12860,12860,12860,12860,0
20250429,172200,33435480,12860,12860,12860,12860,0
20250429,172100,33435480,12860,12860,12860,12860,0
20250429,172000,33435480,12860,12860,12860,12860,0
20250429,171900,33435480,12860,12860,12860,12860,0
20250429,171800,33435480,12860,12860,12860,12860,0
20250429,171700,33435480,12860,12860,12860,12860,0
20250429,171600,33435480,12860,12860,12860,12860,0
20250429,171500,33435480,12860,12860,12860,12860,0
20250429,171400,33435480,12860,12860,12860,12860,0
20250429,171300,33435480,12860,12860,12860,12860,0
20250429,171200,33435480,12860,12860,12860,12860,0
20250429,171100,33435480,12860,12860,12860,12860,0
20250429,171000,33435480,12860,12860,12860,12860,0
20250429,170900,33435480,12860,12860,12860,12860,0
20250429,170800,33435480,12860,12860,12860,12860,0
20250429,170700,33435480,12860,12860,12860,12860,0
20250429,170600,33435480,12860,12860,12860,12860,0
20250429,170500,33435480,12860,12860,12860,12860,0
20250429,170400,33435480,12860,12860,12860,12860,0
20250429,170300,33435480,12860,12860,12860,12860,0
20250429,170200,33435480,12860,12860,12860,12860,0
20250429,170100,33435480,12860,12860,12860,12860,0
20250429,170000,33435480,12860,12860,12860,12860,0
20250429,165900,33435480,12860,12860,12860,12860,74
20250429,165800,33435480,12860,12860,12860,12860,0
20250429,165700,33435480,12860,12860,12860,12860,0
20250429,165600,33435480,12860,12860,12860,12860,0
20250429,165500,33435480,12860,12860,12860,12860,0
20250429,165400,33435480,12860,12860,12860,12860,0
20250429,165300,33435480,12860,12860,12860,12860,0
20250429,165200,33435480,12860,12860,12860,12860,0
20250429,165100,33435480,12860,12860,12860,12860,0
20250429,165000,33435480,12860,12860,12860,12860,0
20250429,164900,33435480,12860,12860,12860,12860,0
20250429,164800,33435480,12860,12860,12860,12860,0
20250429,164700,33435480,12860,12860,12860,12860,0
20250429,164600,33435480,12860,12860,12860,12860,0
20250429,164500,33435480,12860,12860,12860,12860,0
20250429,164400,33435480,12860,12860,12860,12860,0
20250429,164300,33435480,12860,12860,12860,12860,0
20250429,164200,33435480,12860,12860,12860,12860,0
20250429,164100,33435480,12860,12860,12860,12860,0
20250429,164000,33435480,12860,12860,12860,12860,0
20250429,163900,33435480,12860,12860,12860,12860,0
20250429,163800,33435480,12860,12860,12860,12860,0
20250429,163700,33435480,12860,12860,12860,12860,0
20250429,163600,33435480,12860,12860,12860,12860,0
20250429,163500,33435480,12860,12860,12860,12860,0
20250429,163400,33435480,12860,12860,12860,12860,0
20250429,163300,33435480,12860,12860,12860,12860,0
20250429,163200,33435480,12860,12860,12860,12860,0
20250429,163100,33435480,12860,12860,12860,12860,0
20250429,163000,33435480,12860,12860,12860,12860,0
20250429,162900,33435480,12860,12860,12860,12860,74
20250429,162800,33435480,12860,12860,12860,12860,0
20250429,162700,33435480,12860,12860,12860,12860,0
20250429,162600,33435480,12860,12860,12860,12860,0
20250429,162500,33435480,12860,12860,12860,12860,0
20250429,162400,33435480,12860,12860,12860,12860,0
20250429,162300,33435480,12860,12860,12860,12860,0
20250429,162200,33435480,12860,12860,12860,12860,0
20250429,162100,33435480,12860,12860,12860,12860,0
20250429,162000,33435480,12860,12860,12860,12860,0
20250429,161900,33435480,12860,12860,12860,12860,0
20250429,161800,33435480,12860,12860,12860,12860,0
20250429,161700,33435480,12860,12860,12860,12860,0
20250429,161600,33435480,12860,12860,12860,12860,0
20250429,161500,33435480,12860,12860,12860,12860,0
20250429,161400,33435480,12860,12860,12860,12860,0
20250429,161300,33435480,12860,12860,12860,12860,0
20250429,161200,33435480,12860,12860,12860,12860,0
20250429,161100,33435480,12860,12860,12860,12860,0
20250429,161000,33435480,12860,12860,12860,12860,0
20250429,160900,33435480,12860,12860,12860,12860,0
20250429,160800,33435480,12860,12860,12860,12860,0
20250429,160700,33435480,12860,12860,12860,12860,0
20250429,160600,33435480,12860,12860,12860,12860,0
20250429,160500,33435480,12860,12860,12860,12860,0
20250429,160400,33435480,12860,12860,12860,12860,0
20250429,160300,33435480,12860,12860,12860,12860,0
20250429,160200,33435480,12860,12860,12860,12860,0
20250429,160100,33435480,12860,12860,12860,12860,0
20250429,160000,33435480,12860,12860,12860,12860,0
20250429,155900,33435480,12860,12860,12860,12860,74
20250429,155800,33435480,12860,12860,12860,12860,0
20250429,155700,33435480,12860,12860,12860,12860,0
20250429,155600,33435480,12860,12860,12860,12860,0
20250429,155500,33435480,12860,12860,12860,12860,0
20250429,155400,33435480,12860,12860,12860,12860,0
20250429,155300,33435480,12860,12860,12860,12860,0
20250429,155200,33435480,12860,12860,12860,12860,0
20250429,155100,33435480,12860,12860,12860,12860,0
20250429,155000,33435480,12860,12860,12860,12860,0
20250429,154900,33435480,12860,12860,12860,12860,0
20250429,154800,33435480,12860,12860,12860,12860,0
20250429,154700,33435480,12860,12860,12860,12860,0
20250429,154600,33435480,12860,12860,12860,12860,0
20250429,154500,33435480,12860,12860,12860,12860,0
20250429,154400,33435480,12860,12860,12860,12860,0
20250429,154300,33435480,12860,12860,12860,12860,0
20250429,154200,33435480,12860,12860,12860,12860,0
20250429,154100,33435480,12860,12860,12860,12860,0
20250429,154000,33435480,12860,12860,12860,12860,0
20250429,153900,33435480,12860,12860,12860,12860,0
20250429,153800,33435480,12860,12860,12860,12860,0
20250429,153700,33435480,12860,12860,12860,12860,0
20250429,153600,33435480,12860,12860,12860,12860,0
20250429,153500,33435480,12860,12860,12860,12860,0
20250429,153400,33435480,12860,12860,12860,12860,0
20250429,153300,33435480,12860,12860,12860,12860,0
20250429,153200,33435480,12860,12860,12860,12860,0
20250429,153100,33435480,12860,12860,12860,12860,0
20250429,153000,33435480,12860,12860,12860,12860,74
20250429,152900,32483840,12840,12840,12840,12840,0
20250429,152800,32483840,12840,12840,12840,12840,0
20250429,152700,32483840,12840,12840,12840,12840,0
20250429,152600,32483840,12840,12840,12840,12840,0
20250429,152500,32483840,12840,12840,12840,12840,0
20250429,152400,32483840,12840,12840,12840,12840,0
20250429,152300,32483840,12840,12840,12840,12840,0
20250429,152200,32483840,12840,12840,12840,12840,0
20250429,152100,32483840,12840,12840,12840,12840,0
20250429,152000,32483840,12840,12840,12840,12840,0
20250429,151900,32483840,12840,12840,12840,12840,0
20250429,151800,32483840,12840,12840,12840,12840,2
20250429,151700,32458160,12840,12840,12840,12840,0
20250429,151600,32458160,12840,12840,12840,12840,0
20250429,151500,32458160,12840,12840,12840,12840,1
20250429,151400,32445320,12830,12830,12830,12830,0
20250429,151300,32445320,12830,12830,12830,12830,1
20250429,151200,32432490,12830,12830,12830,12830,0
20250429,151100,32432490,12830,12830,12830,12830,70
20250429,151000,31534390,12830,12830,12830,12830,0
20250429,150900,31534390,12830,12830,12830,12830,8
20250429,150800,31431750,12830,12830,12830,12830,0
20250429,150700,31431750,12830,12830,12830,12830,0
20250429,150600,31431750,12830,12830,12830,12830,1
20250429,150500,31418920,12810,12810,12810,12810,0
20250429,150400,31418920,12810,12810,12810,12810,0
20250429,150300,31418920,12810,12810,12810,12810,0
20250429,150200,31418920,12810,12810,12810,12810,0
20250429,150100,31418920,12810,12810,12810,12810,0
20250429,150000,31418920,12810,12820,12820,12810,100
20250429,145900,30137440,12810,12810,12810,12810,0
20250429,145800,30137440,12810,12810,12810,12810,0
20250429,145700,30137440,12810,12810,12810,12810,0
20250429,145600,30137440,12810,12850,12850,12810,10
20250429,145500,30009140,12850,12850,12850,12850,0
20250429,145400,30009140,12850,12850,12850,12850,0
20250429,145300,30009140,12850,12850,12850,12850,0
20250429,145200,30009140,12850,12850,12850,12850,0
20250429,145100,30009140,12850,12850,12850,12850,0
20250429,145000,30009140,12850,12850,12850,12850,0
20250429,144900,30009140,12850,12850,12850,12850,0
20250429,144800,30009140,12850,12850,12850,12850,0
20250429,144700,30009140,12850,12850,12850,12850,2
20250429,144600,29983440,12850,12850,12850,12850,0
20250429,144500,29983440,12850,12850,12850,12850,0
20250429,144400,29983440,12850,12850,12850,12850,60
20250429,144300,29212440,12860,12860,12860,12860,0
20250429,144200,29212440,12860,12860,12860,12860,0
20250429,144100,29212440,12860,12860,12860,12860,3
20250429,144000,29173860,12860,12860,12860,12860,0
20250429,143900,29173860,12860,12860,12860,12860,0
20250429,143800,29173860,12860,12860,12860,12860,0
20250429,143700,29173860,12860,12860,12860,12860,0
20250429,143600,29173860,12860,12860,12860,12860,0
20250429,143500,29173860,12860,12860,12860,12860,3
20250429,143400,29135280,12850,12850,12850,12850,0
20250429,143300,29135280,12850,12850,12850,12850,0
20250429,143200,29135280,12850,12850,12850,12850,0
20250429,143100,29135280,12850,12850,12850,12850,0
20250429,143000,29135280,12850,12850,12850,12850,0
20250429,142900,29135280,12850,12850,12850,12850,0
20250429,142800,29135280,12850,12850,12850,12850,0
20250429,142700,29135280,12850,12850,12850,12850,0
20250429,142600,29135280,12850,12850,12850,12850,1
20250429,142500,29122430,12840,12840,12840,12840,0
20250429,142400,29122430,12840,12840,12840,12840,0
20250429,142300,29122430,12840,12840,12840,12840,0
20250429,142200,29122430,12840,12840,12840,12840,0
20250429,142100,29122430,12840,12840,12840,12840,0
20250429,142000,29122430,12840,12840,12840,12840,0
20250429,141900,29122430,12840,12840,12840,12840,0
20250429,141800,29122430,12840,12840,12840,12840,0
20250429,141700,29122430,12840,12840,12840,12840,0
20250429,141600,29122430,12840,12840,12840,12840,0
20250429,141500,29122430,12840,12840,12840,12840,0
20250429,141400,29122430,12840,12840,12840,12840,0
20250429,141300,29122430,12840,12840,12840,12840,0
20250429,141200,29122430,12840,12840,12840,12840,0
20250429,141100,29122430,12840,12840,12840,12840,0
20250429,141000,29122430,12840,12840,12840,12840,0
20250429,140900,29122430,12840,12840,12840,12840,4
20250429,140800,29071070,12860,12860,12860,12860,0
20250429,140700,29071070,12860,12860,12860,12860,0
20250429,140600,29071070,12860,12860,12860,12860,0
20250429,140500,29071070,12860,12860,12860,12860,0
20250429,140400,29071070,12860,12860,12860,12860,5
20250429,140300,29006770,12860,12860,12860,12860,7
20250429,140200,28916750,12860,12860,12860,12860,0
20250429,140100,28916750,12860,12860,12860,12860,0
20250429,140000,28916750,12860,12860,12860,12860,0
20250429,135900,28916750,12860,12860,12860,12860,0
20250429,135800,28916750,12860,12860,12860,12860,0
20250429,135700,28916750,12860,12860,12860,12860,0
20250429,135600,28916750,12860,12860,12860,12860,0
20250429,135500,28916750,12860,12860,12860,12860,0
20250429,135400,28916750,12860,12860,12860,12860,0
20250429,135300,28916750,12860,12860,12860,12860,0
20250429,135200,28916750,12860,12860,12860,12860,0
20250429,135100,28916750,12860,12860,12860,12860,114
20250429,135000,27450710,12860,12860,12860,12860,0
20250429,134900,27450710,12860,12860,12860,12860,1
20250429,134800,27437850,12850,12850,12850,12850,0
20250429,134700,27437850,12850,12850,12850,12850,0
20250429,134600,27437850,12850,12850,12850,12850,0
20250429,134500,27437850,12850,12850,12850,12850,0
20250429,134400,27437850,12850,12850,12850,12850,0
20250429,134300,27437850,12850,12850,12850,12850,0
20250429,134200,27437850,12850,12850,12850,12850,0
20250429,134100,27437850,12850,12850,12850,12850,0
20250429,134000,27437850,12850,12850,12850,12850,1
20250429,133900,27425000,12840,12840,12840,12840,0
20250429,133800,27425000,12840,12840,12840,12840,0
20250429,133700,27425000,12840,12840,12840,12840,0
20250429,133600,27425000,12840,12840,12840,12840,0
20250429,133500,27425000,12840,12840,12840,12840,0
20250429,133400,27425000,12840,12840,12840,12840,0
20250429,133300,27425000,12840,12840,12840,12840,0
20250429,133200,27425000,12840,12840,12840,12840,0
20250429,133100,27425000,12840,12840,12840,12840,0
20250429,133000,27425000,12840,12840,12840,12840,0
20250429,132900,27425000,12840,12840,12840,12840,1
20250429,132800,27412160,12840,12840,12840,12840,3
20250429,132700,27373640,12840,12840,12850,12840,5
20250429,132600,27309420,12840,12840,12840,12840,0
20250429,132500,27309420,12840,12840,12840,12840,1
20250429,132400,27296580,12840,12840,12840,12840,0
20250429,132300,27296580,12840,12840,12840,12840,0
20250429,132200,27296580,12840,12840,12840,12840,0
20250429,132100,27296580,12840,12840,12840,12840,0
20250429,132000,27296580,12840,12840,12840,12840,0
20250429,131900,27296580,12840,12840,12840,12840,0
20250429,131800,27296580,12840,12840,12840,12840,0
20250429,131700,27296580,12840,12840,12840,12840,0
20250429,131600,27296580,12840,12840,12840,12840,0
20250429,131500,27296580,12840,12840,12840,12840,0
20250429,131400,27296580,12840,12840,12840,12840,0
20250429,131300,27296580,12840,12840,12840,12840,0
20250429,131200,27296580,12840,12840,12840,12840,0
20250429,131100,27296580,12840,12840,12840,12840,1
20250429,131000,27283740,12840,12840,12840,12840,0
20250429,130900,27283740,12840,12840,12840,12840,0
20250429,130800,27283740,12840,12840,12840,12840,0
20250429,130700,27283740,12840,12840,12840,12840,0
20250429,130600,27283740,12840,12840,12840,12840,0
20250429,130500,27283740,12840,12840,12840,12840,1
20250429,130400,27270900,12810,12810,12810,12810,0
20250429,130300,27270900,12810,12810,12810,12810,0
20250429,130200,27270900,12810,12810,12810,12810,0
20250429,130100,27270900,12810,12810,12810,12810,0
20250429,130000,27270900,12810,12810,12810,12810,0
20250429,125900,27270900,12810,12810,12810,12810,0
20250429,125800,27270900,12810,12850,12850,12810,160
20250429,125700,25218150,12850,12850,12850,12850,0
20250429,125600,25218150,12850,12850,12850,12850,0
20250429,125500,25218150,12850,12850,12850,12850,0
20250429,125400,25218150,12850,12850,12850,12850,0
20250429,125300,25218150,12850,12850,12850,12850,0
20250429,125200,25218150,12850,12850,12850,12850,0
20250429,125100,25218150,12850,12850,12850,12850,0
20250429,125000,25218150,12850,12850,12850,12850,0
20250429,124900,25218150,12850,12850,12850,12850,0
20250429,124800,25218150,12850,12850,12850,12850,0
20250429,124700,25218150,12850,12850,12850,12850,1
20250429,124600,25205300,12840,12840,12840,12840,0
20250429,124500,25205300,12840,12840,12840,12840,0
20250429,124400,25205300,12840,12840,12840,12840,0
20250429,124300,25205300,12840,12840,12840,12840,0
20250429,124200,25205300,12840,12840,12840,12840,0
20250429,124100,25205300,12840,12840,12840,12840,0
20250429,124000,25205300,12840,12840,12840,12840,0
20250429,123900,25205300,12840,12840,12840,12840,0
20250429,123800,25205300,12840,12840,12840,12840,0
20250429,123700,25205300,12840,12840,12840,12840,0
20250429,123600,25205300,12840,12840,12840,12840,0
20250429,123500,25205300,12840,12840,12840,12840,0
20250429,123400,25205300,12840,12840,12840,12840,154
20250429,123300,23227940,12840,12840,12840,12840,0
20250429,123200,23227940,12840,12840,12840,12840,0
20250429,123100,23227940,12840,12840,12840,12840,1
20250429,123000,23215100,12840,12840,12840,12840,0
20250429,122900,23215100,12840,12840,12840,12840,0
20250429,122800,23215100,12840,12840,12840,12840,0
20250429,122700,23215100,12840,12840,12840,12840,0
20250429,122600,23215100,12840,12840,12840,12840,0
20250429,122500,23215100,12840,12840,12840,12840,0
20250429,122400,23215100,12840,12840,12840,12840,0
20250429,122300,23215100,12840,12840,12840,12840,0
20250429,122200,23215100,12840,12840,12840,12840,0
20250429,122100,23215100,12840,12840,12840,12840,0
20250429,122000,23215100,12840,12840,12840,12840,0
20250429,121900,23215100,12840,12840,12840,12840,1
20250429,121800,23202260,12840,12840,12840,12840,0
20250429,121700,23202260,12840,12840,12840,12840,0
20250429,121600,23202260,12840,12840,12840,12840,0
20250429,121500,23202260,12840,12840,12840,12840,0
20250429,121400,23202260,12840,12840,12840,12840,1
20250429,121300,23189420,12840,12840,12840,12840,0
20250429,121200,23189420,12840,12840,12840,12840,0
20250429,121100,23189420,12840,12840,12840,12840,0
20250429,121000,23189420,12840,12840,12840,12840,0
20250429,120900,23189420,12840,12840,12840,12840,0
20250429,120800,23189420,12840,12840,12840,12840,0
20250429,120700,23189420,12840,12840,12840,12840,0
20250429,120600,23189420,12840,12840,12840,12840,0
20250429,120500,23189420,12840,12840,12840,12840,0
20250429,120400,23189420,12840,12840,12840,12840,1
20250429,120300,23176580,12840,12840,12840,12840,0
20250429,120200,23176580,12840,12840,12840,12840,0
20250429,120100,23176580,12840,12840,12840,12840,0
20250429,120000,23176580,12840,12840,12840,12840,0
20250429,115900,23176580,12840,12840,12840,12840,0
20250429,115800,23176580,12840,12840,12840,12840,0
20250429,115700,23176580,12840,12840,12840,12840,0
20250429,115600,23176580,12840,12840,12840,12840,0
20250429,115500,23176580,12840,12840,12840,12840,0
20250429,115400,23176580,12840,12840,12840,12840,0
20250429,115300,23176580,12840,12840,12840,12840,0
20250429,115200,23176580,12840,12840,12840,12840,0
20250429,115100,23176580,12840,12840,12840,12840,0
20250429,115000,23176580,12840,12840,12840,12840,1
20250429,114900,23163740,12800,12800,12800,12800,0
20250429,114800,23163740,12800,12800,12800,12800,0
20250429,114700,23163740,12800,12800,12800,12800,0
20250429,114600,23163740,12800,12800,12800,12800,0
20250429,114500,23163740,12800,12800,12800,12800,0
20250429,114400,23163740,12800,12800,12800,12800,0
20250429,114300,23163740,12800,12800,12800,12800,0
20250429,114200,23163740,12800,12800,12800,12800,0
20250429,114100,23163740,12800,12800,12800,12800,0
20250429,114000,23163740,12800,12800,12800,12800,0
20250429,113900,23163740,12800,12800,12800,12800,0
20250429,113800,23163740,12800,12800,12800,12800,0
20250429,113700,23163740,12800,12800,12800,12800,0
20250429,113600,23163740,12800,12800,12800,12800,0
20250429,113500,23163740,12800,12820,12820,12800,200
20250429,113400,20602140,12840,12840,12840,12840,1
20250429,113300,20589300,12840,12840,12840,12840,0
20250429,113200,20589300,12840,12840,12840,12840,1
20250429,113100,20576460,12860,12860,12860,12860,0
20250429,113000,20576460,12860,12860,12860,12860,0
20250429,112900,20576460,12860,12860,12860,12860,0
20250429,112800,20576460,12860,12860,12860,12860,0
20250429,112700,20576460,12860,12860,12860,12860,0
20250429,112600,20576460,12860,12860,12860,12860,0
20250429,112500,20576460,12860,12860,12860,12860,0
20250429,112400,20576460,12860,12860,12860,12860,0
20250429,112300,20576460,12860,12860,12860,12860,0
20250429,112200,20576460,12860,12860,12860,12860,0
20250429,112100,20576460,12860,12860,12860,12860,0
20250429,112000,20576460,12860,12860,12860,12860,0
20250429,111900,20576460,12860,12860,12860,12860,0
20250429,111800,20576460,12860,12860,12860,12860,0
20250429,111700,20576460,12860,12860,12860,12860,0
20250429,111600,20576460,12860,12840,12860,12840,8
20250429,111500,20473600,12840,12840,12840,12840,0
20250429,111400,20473600,12840,12840,12840,12840,2
20250429,111300,20447920,12840,12840,12840,12840,1
20250429,111200,20435080,12840,12840,12840,12840,4
20250429,111100,20383720,12840,12840,12840,12840,5
20250429,111000,20319520,12840,12840,12840,12840,3
20250429,110900,20281000,12840,12840,12840,12840,0
20250429,110800,20281000,12840,12840,12840,12840,2
20250429,110700,20255320,12840,12840,12840,12840,3
20250429,110600,20216800,12830,12830,12830,12830,0
20250429,110500,20216800,12830,12830,12830,12830,0
20250429,110400,20216800,12830,12830,12830,12830,0
20250429,110300,20216800,12830,12830,12830,12830,4
20250429,110200,20165480,12830,12830,12830,12830,4
20250429,110100,20114160,12830,12830,12830,12830,7
20250429,110000,20024350,12840,12840,12840,12840,1
20250429,105900,20011510,12860,12860,12860,12860,0
20250429,105800,20011510,12860,12860,12860,12860,0
20250429,105700,20011510,12860,12860,12860,12860,0
20250429,105600,20011510,12860,12860,12860,12860,0
20250429,105500,20011510,12860,12830,12860,12830,201
20250429,105400,17427820,12810,12810,12810,12810,0
20250429,105300,17427820,12810,12810,12810,12810,0
20250429,105200,17427820,12810,12810,12810,12810,0
20250429,105100,17427820,12810,12810,12810,12810,0
20250429,105000,17427820,12810,12810,12810,12810,0
20250429,104900,17427820,12810,12810,12810,12810,0
20250429,104800,17427820,12810,12810,12810,12810,7
20250429,104700,17338150,12830,12830,12830,12830,5
20250429,104600,17274000,12830,12830,12830,12830,2
20250429,104500,17248340,12830,12830,12830,12830,0
20250429,104400,17248340,12830,12830,12830,12830,0
20250429,104300,17248340,12830,12830,12830,12830,0
20250429,104200,17248340,12830,12830,12830,12830,0
20250429,104100,17248340,12830,12830,12830,12830,2
20250429,104000,17222680,12830,12830,12830,12830,0
20250429,103900,17222680,12830,12830,12830,12830,1
20250429,103800,17209850,12830,12830,12830,12830,0
20250429,103700,17209850,12830,12830,12830,12830,0
20250429,103600,17209850,12830,12830,12830,12830,0
20250429,103500,17209850,12830,12830,12830,12830,0
20250429,103400,17209850,12830,12830,12830,12830,1
20250429,103300,17197020,12830,12830,12830,12830,2
20250429,103200,17171360,12830,12830,12830,12830,3
20250429,103100,17132870,12790,12790,12790,12790,0
20250429,103000,17132870,12790,12790,12790,12790,0
20250429,102900,17132870,12790,12790,12790,12790,0
20250429,102800,17132870,12790,12790,12790,12790,0
20250429,102700,17132870,12790,12790,12790,12790,0
20250429,102600,17132870,12790,12790,12790,12790,0
20250429,102500,17132870,12790,12790,12790,12790,0
20250429,102400,17132870,12790,12800,12800,12790,300
20250429,102300,13294090,12840,12840,12840,12840,0
20250429,102200,13294090,12840,12840,12840,12840,0
20250429,102100,13294090,12840,12840,12840,12840,0
20250429,102000,13294090,12840,12840,12840,12840,0
20250429,101900,13294090,12840,12840,12840,12840,1
20250429,101800,13281250,12800,12800,12800,12800,0
20250429,101700,13281250,12800,12800,12800,12800,0
20250429,101600,13281250,12800,12800,12800,12800,0
20250429,101500,13281250,12800,12800,12800,12800,0
20250429,101400,13281250,12800,12800,12800,12800,0
20250429,101300,13281250,12800,12800,12800,12800,0
20250429,101200,13281250,12800,12800,12800,12800,0
20250429,101100,13281250,12800,12800,12800,12800,1
20250429,101000,13268450,12810,12810,12810,12810,0
20250429,100900,13268450,12810,12810,12810,12810,0
20250429,100800,13268450,12810,12810,12810,12810,0
20250429,100700,13268450,12810,12810,12810,12810,0
20250429,100600,13268450,12810,12810,12810,12810,0
20250429,100500,13268450,12810,12810,12810,12810,0
20250429,100400,13268450,12810,12810,12810,12810,0
20250429,100300,13268450,12810,12810,12810,12810,0
20250429,100200,13268450,12810,12810,12810,12810,0
20250429,100100,13268450,12810,12810,12810,12810,0
20250429,100000,13268450,12810,12810,12810,12810,0
20250429,095900,13268450,12810,12810,12810,12810,0
20250429,095800,13268450,12810,12810,12810,12810,1
20250429,095700,13255640,12840,12840,12840,12840,0
20250429,095600,13255640,12840,12840,12840,12840,0
20250429,095500,13255640,12840,12840,12840,12840,0
20250429,095400,13255640,12840,12840,12840,12840,0
20250429,095300,13255640,12840,12840,12840,12840,0
20250429,095200,13255640,12840,12840,12840,12840,0
20250429,095100,13255640,12840,12840,12840,12840,49
20250429,095000,12626480,12850,12850,12850,12850,0
20250429,094900,12626480,12850,12850,12850,12850,0
20250429,094800,12626480,12850,12850,12850,12850,0
20250429,094700,12626480,12850,12850,12850,12850,0
20250429,094600,12626480,12850,12850,12850,12850,0
20250429,094500,12626480,12850,12850,12850,12850,0
20250429,094400,12626480,12850,12850,12850,12850,1
20250429,094300,12613630,12850,12850,12850,12850,1
20250429,094200,12600780,12850,12850,12850,12850,0
20250429,094100,12600780,12850,12850,12850,12850,24
20250429,094000,12292380,12850,12850,12850,12850,22
20250429,093900,12009680,12840,12840,12840,12840,0
20250429,093800,12009680,12840,12840,12840,12840,0
20250429,093700,12009680,12840,12840,12840,12840,0
20250429,093600,12009680,12840,12840,12840,12840,0
20250429,093500,12009680,12840,12840,12840,12840,0
20250429,093400,12009680,12840,12840,12840,12840,0
20250429,093300,12009680,12840,12840,12840,12840,2
20250429,093200,11984000,12840,12840,12840,12840,0
20250429,093100,11984000,12840,12840,12840,12840,0
20250429,093000,11984000,12840,12840,12840,12840,1
20250429,092900,11971160,12800,12800,12800,12800,0
20250429,092800,11971160,12800,12800,12800,12800,0
20250429,092700,11971160,12800,12800,12800,12800,472
20250429,092600,5929560,12800,12800,12800,12800,0
20250429,092500,5929560,12800,12800,12800,12800,0
20250429,092400,5929560,12800,12800,12800,12800,0
20250429,092300,5929560,12800,12830,12830,12800,78
20250429,092200,4928910,12830,12840,12840,12830,41
20250429,092100,4402490,12830,12830,12830,12830,0
20250429,092000,4402490,12830,12840,12840,12830,200
20250429,091900,1836010,12850,12840,12850,12840,52
20250429,091800,1168320,12840,12830,12850,12830,74
20250429,091700,218850,12830,12830,12830,12830,0
20250429,091600,218850,12830,12830,12830,12830,0
20250429,091500,218850,12830,12830,12830,12830,0
20250429,091400,218850,12830,12830,12830,12830,0
20250429,091300,218850,12830,12830,12830,12830,0
20250429,091200,218850,12830,12830,12830,12830,0
20250429,091100,218850,12830,12830,12830,12830,2
20250429,091000,193190,12790,12830,12830,12790,2
20250429,090900,167570,12890,12890,12890,12890,0
20250429,090800,167570,12890,12890,12890,12890,0
20250429,090700,167570,12890,12890,12890,12890,0
20250429,090600,167570,12890,12890,12890,12890,0
20250429,090500,167570,12890,12890,12890,12890,0
20250429,090400,167570,12890,12890,12890,12890,0
20250429,090300,167570,12890,12890,12890,12890,0
20250429,090200,167570,12890,12890,12890,12890,0
20250429,090100,167570,12890,12890,12890,12890,0
20250429,090000,167570,12890,12890,12890,12890,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195900 33435480 12860 12860 12860 12860 74
3 20250429 195800 33435480 12860 12860 12860 12860 0
4 20250429 195700 33435480 12860 12860 12860 12860 0
5 20250429 195600 33435480 12860 12860 12860 12860 0
6 20250429 195500 33435480 12860 12860 12860 12860 0
7 20250429 195400 33435480 12860 12860 12860 12860 0
8 20250429 195300 33435480 12860 12860 12860 12860 0
9 20250429 195200 33435480 12860 12860 12860 12860 0
10 20250429 195100 33435480 12860 12860 12860 12860 0
11 20250429 195000 33435480 12860 12860 12860 12860 0
12 20250429 194900 33435480 12860 12860 12860 12860 0
13 20250429 194800 33435480 12860 12860 12860 12860 0
14 20250429 194700 33435480 12860 12860 12860 12860 0
15 20250429 194600 33435480 12860 12860 12860 12860 0
16 20250429 194500 33435480 12860 12860 12860 12860 0
17 20250429 194400 33435480 12860 12860 12860 12860 0
18 20250429 194300 33435480 12860 12860 12860 12860 0
19 20250429 194200 33435480 12860 12860 12860 12860 0
20 20250429 194100 33435480 12860 12860 12860 12860 0
21 20250429 194000 33435480 12860 12860 12860 12860 0
22 20250429 193900 33435480 12860 12860 12860 12860 0
23 20250429 193800 33435480 12860 12860 12860 12860 0
24 20250429 193700 33435480 12860 12860 12860 12860 0
25 20250429 193600 33435480 12860 12860 12860 12860 0
26 20250429 193500 33435480 12860 12860 12860 12860 0
27 20250429 193400 33435480 12860 12860 12860 12860 0
28 20250429 193300 33435480 12860 12860 12860 12860 0
29 20250429 193200 33435480 12860 12860 12860 12860 0
30 20250429 193100 33435480 12860 12860 12860 12860 0
31 20250429 193000 33435480 12860 12860 12860 12860 0
32 20250429 192900 33435480 12860 12860 12860 12860 74
33 20250429 192800 33435480 12860 12860 12860 12860 0
34 20250429 192700 33435480 12860 12860 12860 12860 0
35 20250429 192600 33435480 12860 12860 12860 12860 0
36 20250429 192500 33435480 12860 12860 12860 12860 0
37 20250429 192400 33435480 12860 12860 12860 12860 0
38 20250429 192300 33435480 12860 12860 12860 12860 0
39 20250429 192200 33435480 12860 12860 12860 12860 0
40 20250429 192100 33435480 12860 12860 12860 12860 0
41 20250429 192000 33435480 12860 12860 12860 12860 0
42 20250429 191900 33435480 12860 12860 12860 12860 0
43 20250429 191800 33435480 12860 12860 12860 12860 0
44 20250429 191700 33435480 12860 12860 12860 12860 0
45 20250429 191600 33435480 12860 12860 12860 12860 0
46 20250429 191500 33435480 12860 12860 12860 12860 0
47 20250429 191400 33435480 12860 12860 12860 12860 0
48 20250429 191300 33435480 12860 12860 12860 12860 0
49 20250429 191200 33435480 12860 12860 12860 12860 0
50 20250429 191100 33435480 12860 12860 12860 12860 0
51 20250429 191000 33435480 12860 12860 12860 12860 0
52 20250429 190900 33435480 12860 12860 12860 12860 0
53 20250429 190800 33435480 12860 12860 12860 12860 0
54 20250429 190700 33435480 12860 12860 12860 12860 0
55 20250429 190600 33435480 12860 12860 12860 12860 0
56 20250429 190500 33435480 12860 12860 12860 12860 0
57 20250429 190400 33435480 12860 12860 12860 12860 0
58 20250429 190300 33435480 12860 12860 12860 12860 0
59 20250429 190200 33435480 12860 12860 12860 12860 0
60 20250429 190100 33435480 12860 12860 12860 12860 0
61 20250429 190000 33435480 12860 12860 12860 12860 0
62 20250429 185900 33435480 12860 12860 12860 12860 74
63 20250429 185800 33435480 12860 12860 12860 12860 0
64 20250429 185700 33435480 12860 12860 12860 12860 0
65 20250429 185600 33435480 12860 12860 12860 12860 0
66 20250429 185500 33435480 12860 12860 12860 12860 0
67 20250429 185400 33435480 12860 12860 12860 12860 0
68 20250429 185300 33435480 12860 12860 12860 12860 0
69 20250429 185200 33435480 12860 12860 12860 12860 0
70 20250429 185100 33435480 12860 12860 12860 12860 0
71 20250429 185000 33435480 12860 12860 12860 12860 0
72 20250429 184900 33435480 12860 12860 12860 12860 0
73 20250429 184800 33435480 12860 12860 12860 12860 0
74 20250429 184700 33435480 12860 12860 12860 12860 0
75 20250429 184600 33435480 12860 12860 12860 12860 0
76 20250429 184500 33435480 12860 12860 12860 12860 0
77 20250429 184400 33435480 12860 12860 12860 12860 0
78 20250429 184300 33435480 12860 12860 12860 12860 0
79 20250429 184200 33435480 12860 12860 12860 12860 0
80 20250429 184100 33435480 12860 12860 12860 12860 0
81 20250429 184000 33435480 12860 12860 12860 12860 0
82 20250429 183900 33435480 12860 12860 12860 12860 0
83 20250429 183800 33435480 12860 12860 12860 12860 0
84 20250429 183700 33435480 12860 12860 12860 12860 0
85 20250429 183600 33435480 12860 12860 12860 12860 0
86 20250429 183500 33435480 12860 12860 12860 12860 0
87 20250429 183400 33435480 12860 12860 12860 12860 0
88 20250429 183300 33435480 12860 12860 12860 12860 0
89 20250429 183200 33435480 12860 12860 12860 12860 0
90 20250429 183100 33435480 12860 12860 12860 12860 0
91 20250429 183000 33435480 12860 12860 12860 12860 0
92 20250429 182900 33435480 12860 12860 12860 12860 74
93 20250429 182800 33435480 12860 12860 12860 12860 0
94 20250429 182700 33435480 12860 12860 12860 12860 0
95 20250429 182600 33435480 12860 12860 12860 12860 0
96 20250429 182500 33435480 12860 12860 12860 12860 0
97 20250429 182400 33435480 12860 12860 12860 12860 0
98 20250429 182300 33435480 12860 12860 12860 12860 0
99 20250429 182200 33435480 12860 12860 12860 12860 0
100 20250429 182100 33435480 12860 12860 12860 12860 0
101 20250429 182000 33435480 12860 12860 12860 12860 0
102 20250429 181900 33435480 12860 12860 12860 12860 0
103 20250429 181800 33435480 12860 12860 12860 12860 0
104 20250429 181700 33435480 12860 12860 12860 12860 0
105 20250429 181600 33435480 12860 12860 12860 12860 0
106 20250429 181500 33435480 12860 12860 12860 12860 0
107 20250429 181400 33435480 12860 12860 12860 12860 0
108 20250429 181300 33435480 12860 12860 12860 12860 0
109 20250429 181200 33435480 12860 12860 12860 12860 0
110 20250429 181100 33435480 12860 12860 12860 12860 0
111 20250429 181000 33435480 12860 12860 12860 12860 0
112 20250429 180900 33435480 12860 12860 12860 12860 0
113 20250429 180800 33435480 12860 12860 12860 12860 0
114 20250429 180700 33435480 12860 12860 12860 12860 0
115 20250429 180600 33435480 12860 12860 12860 12860 0
116 20250429 180500 33435480 12860 12860 12860 12860 0
117 20250429 180400 33435480 12860 12860 12860 12860 0
118 20250429 180300 33435480 12860 12860 12860 12860 0
119 20250429 180200 33435480 12860 12860 12860 12860 0
120 20250429 180100 33435480 12860 12860 12860 12860 0
121 20250429 180000 33435480 12860 12860 12860 12860 0
122 20250429 175900 33435480 12860 12860 12860 12860 74
123 20250429 175800 33435480 12860 12860 12860 12860 0
124 20250429 175700 33435480 12860 12860 12860 12860 0
125 20250429 175600 33435480 12860 12860 12860 12860 0
126 20250429 175500 33435480 12860 12860 12860 12860 0
127 20250429 175400 33435480 12860 12860 12860 12860 0
128 20250429 175300 33435480 12860 12860 12860 12860 0
129 20250429 175200 33435480 12860 12860 12860 12860 0
130 20250429 175100 33435480 12860 12860 12860 12860 0
131 20250429 175000 33435480 12860 12860 12860 12860 0
132 20250429 174900 33435480 12860 12860 12860 12860 0
133 20250429 174800 33435480 12860 12860 12860 12860 0
134 20250429 174700 33435480 12860 12860 12860 12860 0
135 20250429 174600 33435480 12860 12860 12860 12860 0
136 20250429 174500 33435480 12860 12860 12860 12860 0
137 20250429 174400 33435480 12860 12860 12860 12860 0
138 20250429 174300 33435480 12860 12860 12860 12860 0
139 20250429 174200 33435480 12860 12860 12860 12860 0
140 20250429 174100 33435480 12860 12860 12860 12860 0
141 20250429 174000 33435480 12860 12860 12860 12860 0
142 20250429 173900 33435480 12860 12860 12860 12860 0
143 20250429 173800 33435480 12860 12860 12860 12860 0
144 20250429 173700 33435480 12860 12860 12860 12860 0
145 20250429 173600 33435480 12860 12860 12860 12860 0
146 20250429 173500 33435480 12860 12860 12860 12860 0
147 20250429 173400 33435480 12860 12860 12860 12860 0
148 20250429 173300 33435480 12860 12860 12860 12860 0
149 20250429 173200 33435480 12860 12860 12860 12860 0
150 20250429 173100 33435480 12860 12860 12860 12860 0
151 20250429 173000 33435480 12860 12860 12860 12860 0
152 20250429 172900 33435480 12860 12860 12860 12860 74
153 20250429 172800 33435480 12860 12860 12860 12860 0
154 20250429 172700 33435480 12860 12860 12860 12860 0
155 20250429 172600 33435480 12860 12860 12860 12860 0
156 20250429 172500 33435480 12860 12860 12860 12860 0
157 20250429 172400 33435480 12860 12860 12860 12860 0
158 20250429 172300 33435480 12860 12860 12860 12860 0
159 20250429 172200 33435480 12860 12860 12860 12860 0
160 20250429 172100 33435480 12860 12860 12860 12860 0
161 20250429 172000 33435480 12860 12860 12860 12860 0
162 20250429 171900 33435480 12860 12860 12860 12860 0
163 20250429 171800 33435480 12860 12860 12860 12860 0
164 20250429 171700 33435480 12860 12860 12860 12860 0
165 20250429 171600 33435480 12860 12860 12860 12860 0
166 20250429 171500 33435480 12860 12860 12860 12860 0
167 20250429 171400 33435480 12860 12860 12860 12860 0
168 20250429 171300 33435480 12860 12860 12860 12860 0
169 20250429 171200 33435480 12860 12860 12860 12860 0
170 20250429 171100 33435480 12860 12860 12860 12860 0
171 20250429 171000 33435480 12860 12860 12860 12860 0
172 20250429 170900 33435480 12860 12860 12860 12860 0
173 20250429 170800 33435480 12860 12860 12860 12860 0
174 20250429 170700 33435480 12860 12860 12860 12860 0
175 20250429 170600 33435480 12860 12860 12860 12860 0
176 20250429 170500 33435480 12860 12860 12860 12860 0
177 20250429 170400 33435480 12860 12860 12860 12860 0
178 20250429 170300 33435480 12860 12860 12860 12860 0
179 20250429 170200 33435480 12860 12860 12860 12860 0
180 20250429 170100 33435480 12860 12860 12860 12860 0
181 20250429 170000 33435480 12860 12860 12860 12860 0
182 20250429 165900 33435480 12860 12860 12860 12860 74
183 20250429 165800 33435480 12860 12860 12860 12860 0
184 20250429 165700 33435480 12860 12860 12860 12860 0
185 20250429 165600 33435480 12860 12860 12860 12860 0
186 20250429 165500 33435480 12860 12860 12860 12860 0
187 20250429 165400 33435480 12860 12860 12860 12860 0
188 20250429 165300 33435480 12860 12860 12860 12860 0
189 20250429 165200 33435480 12860 12860 12860 12860 0
190 20250429 165100 33435480 12860 12860 12860 12860 0
191 20250429 165000 33435480 12860 12860 12860 12860 0
192 20250429 164900 33435480 12860 12860 12860 12860 0
193 20250429 164800 33435480 12860 12860 12860 12860 0
194 20250429 164700 33435480 12860 12860 12860 12860 0
195 20250429 164600 33435480 12860 12860 12860 12860 0
196 20250429 164500 33435480 12860 12860 12860 12860 0
197 20250429 164400 33435480 12860 12860 12860 12860 0
198 20250429 164300 33435480 12860 12860 12860 12860 0
199 20250429 164200 33435480 12860 12860 12860 12860 0
200 20250429 164100 33435480 12860 12860 12860 12860 0
201 20250429 164000 33435480 12860 12860 12860 12860 0
202 20250429 163900 33435480 12860 12860 12860 12860 0
203 20250429 163800 33435480 12860 12860 12860 12860 0
204 20250429 163700 33435480 12860 12860 12860 12860 0
205 20250429 163600 33435480 12860 12860 12860 12860 0
206 20250429 163500 33435480 12860 12860 12860 12860 0
207 20250429 163400 33435480 12860 12860 12860 12860 0
208 20250429 163300 33435480 12860 12860 12860 12860 0
209 20250429 163200 33435480 12860 12860 12860 12860 0
210 20250429 163100 33435480 12860 12860 12860 12860 0
211 20250429 163000 33435480 12860 12860 12860 12860 0
212 20250429 162900 33435480 12860 12860 12860 12860 74
213 20250429 162800 33435480 12860 12860 12860 12860 0
214 20250429 162700 33435480 12860 12860 12860 12860 0
215 20250429 162600 33435480 12860 12860 12860 12860 0
216 20250429 162500 33435480 12860 12860 12860 12860 0
217 20250429 162400 33435480 12860 12860 12860 12860 0
218 20250429 162300 33435480 12860 12860 12860 12860 0
219 20250429 162200 33435480 12860 12860 12860 12860 0
220 20250429 162100 33435480 12860 12860 12860 12860 0
221 20250429 162000 33435480 12860 12860 12860 12860 0
222 20250429 161900 33435480 12860 12860 12860 12860 0
223 20250429 161800 33435480 12860 12860 12860 12860 0
224 20250429 161700 33435480 12860 12860 12860 12860 0
225 20250429 161600 33435480 12860 12860 12860 12860 0
226 20250429 161500 33435480 12860 12860 12860 12860 0
227 20250429 161400 33435480 12860 12860 12860 12860 0
228 20250429 161300 33435480 12860 12860 12860 12860 0
229 20250429 161200 33435480 12860 12860 12860 12860 0
230 20250429 161100 33435480 12860 12860 12860 12860 0
231 20250429 161000 33435480 12860 12860 12860 12860 0
232 20250429 160900 33435480 12860 12860 12860 12860 0
233 20250429 160800 33435480 12860 12860 12860 12860 0
234 20250429 160700 33435480 12860 12860 12860 12860 0
235 20250429 160600 33435480 12860 12860 12860 12860 0
236 20250429 160500 33435480 12860 12860 12860 12860 0
237 20250429 160400 33435480 12860 12860 12860 12860 0
238 20250429 160300 33435480 12860 12860 12860 12860 0
239 20250429 160200 33435480 12860 12860 12860 12860 0
240 20250429 160100 33435480 12860 12860 12860 12860 0
241 20250429 160000 33435480 12860 12860 12860 12860 0
242 20250429 155900 33435480 12860 12860 12860 12860 74
243 20250429 155800 33435480 12860 12860 12860 12860 0
244 20250429 155700 33435480 12860 12860 12860 12860 0
245 20250429 155600 33435480 12860 12860 12860 12860 0
246 20250429 155500 33435480 12860 12860 12860 12860 0
247 20250429 155400 33435480 12860 12860 12860 12860 0
248 20250429 155300 33435480 12860 12860 12860 12860 0
249 20250429 155200 33435480 12860 12860 12860 12860 0
250 20250429 155100 33435480 12860 12860 12860 12860 0
251 20250429 155000 33435480 12860 12860 12860 12860 0
252 20250429 154900 33435480 12860 12860 12860 12860 0
253 20250429 154800 33435480 12860 12860 12860 12860 0
254 20250429 154700 33435480 12860 12860 12860 12860 0
255 20250429 154600 33435480 12860 12860 12860 12860 0
256 20250429 154500 33435480 12860 12860 12860 12860 0
257 20250429 154400 33435480 12860 12860 12860 12860 0
258 20250429 154300 33435480 12860 12860 12860 12860 0
259 20250429 154200 33435480 12860 12860 12860 12860 0
260 20250429 154100 33435480 12860 12860 12860 12860 0
261 20250429 154000 33435480 12860 12860 12860 12860 0
262 20250429 153900 33435480 12860 12860 12860 12860 0
263 20250429 153800 33435480 12860 12860 12860 12860 0
264 20250429 153700 33435480 12860 12860 12860 12860 0
265 20250429 153600 33435480 12860 12860 12860 12860 0
266 20250429 153500 33435480 12860 12860 12860 12860 0
267 20250429 153400 33435480 12860 12860 12860 12860 0
268 20250429 153300 33435480 12860 12860 12860 12860 0
269 20250429 153200 33435480 12860 12860 12860 12860 0
270 20250429 153100 33435480 12860 12860 12860 12860 0
271 20250429 153000 33435480 12860 12860 12860 12860 74
272 20250429 152900 32483840 12840 12840 12840 12840 0
273 20250429 152800 32483840 12840 12840 12840 12840 0
274 20250429 152700 32483840 12840 12840 12840 12840 0
275 20250429 152600 32483840 12840 12840 12840 12840 0
276 20250429 152500 32483840 12840 12840 12840 12840 0
277 20250429 152400 32483840 12840 12840 12840 12840 0
278 20250429 152300 32483840 12840 12840 12840 12840 0
279 20250429 152200 32483840 12840 12840 12840 12840 0
280 20250429 152100 32483840 12840 12840 12840 12840 0
281 20250429 152000 32483840 12840 12840 12840 12840 0
282 20250429 151900 32483840 12840 12840 12840 12840 0
283 20250429 151800 32483840 12840 12840 12840 12840 2
284 20250429 151700 32458160 12840 12840 12840 12840 0
285 20250429 151600 32458160 12840 12840 12840 12840 0
286 20250429 151500 32458160 12840 12840 12840 12840 1
287 20250429 151400 32445320 12830 12830 12830 12830 0
288 20250429 151300 32445320 12830 12830 12830 12830 1
289 20250429 151200 32432490 12830 12830 12830 12830 0
290 20250429 151100 32432490 12830 12830 12830 12830 70
291 20250429 151000 31534390 12830 12830 12830 12830 0
292 20250429 150900 31534390 12830 12830 12830 12830 8
293 20250429 150800 31431750 12830 12830 12830 12830 0
294 20250429 150700 31431750 12830 12830 12830 12830 0
295 20250429 150600 31431750 12830 12830 12830 12830 1
296 20250429 150500 31418920 12810 12810 12810 12810 0
297 20250429 150400 31418920 12810 12810 12810 12810 0
298 20250429 150300 31418920 12810 12810 12810 12810 0
299 20250429 150200 31418920 12810 12810 12810 12810 0
300 20250429 150100 31418920 12810 12810 12810 12810 0
301 20250429 150000 31418920 12810 12820 12820 12810 100
302 20250429 145900 30137440 12810 12810 12810 12810 0
303 20250429 145800 30137440 12810 12810 12810 12810 0
304 20250429 145700 30137440 12810 12810 12810 12810 0
305 20250429 145600 30137440 12810 12850 12850 12810 10
306 20250429 145500 30009140 12850 12850 12850 12850 0
307 20250429 145400 30009140 12850 12850 12850 12850 0
308 20250429 145300 30009140 12850 12850 12850 12850 0
309 20250429 145200 30009140 12850 12850 12850 12850 0
310 20250429 145100 30009140 12850 12850 12850 12850 0
311 20250429 145000 30009140 12850 12850 12850 12850 0
312 20250429 144900 30009140 12850 12850 12850 12850 0
313 20250429 144800 30009140 12850 12850 12850 12850 0
314 20250429 144700 30009140 12850 12850 12850 12850 2
315 20250429 144600 29983440 12850 12850 12850 12850 0
316 20250429 144500 29983440 12850 12850 12850 12850 0
317 20250429 144400 29983440 12850 12850 12850 12850 60
318 20250429 144300 29212440 12860 12860 12860 12860 0
319 20250429 144200 29212440 12860 12860 12860 12860 0
320 20250429 144100 29212440 12860 12860 12860 12860 3
321 20250429 144000 29173860 12860 12860 12860 12860 0
322 20250429 143900 29173860 12860 12860 12860 12860 0
323 20250429 143800 29173860 12860 12860 12860 12860 0
324 20250429 143700 29173860 12860 12860 12860 12860 0
325 20250429 143600 29173860 12860 12860 12860 12860 0
326 20250429 143500 29173860 12860 12860 12860 12860 3
327 20250429 143400 29135280 12850 12850 12850 12850 0
328 20250429 143300 29135280 12850 12850 12850 12850 0
329 20250429 143200 29135280 12850 12850 12850 12850 0
330 20250429 143100 29135280 12850 12850 12850 12850 0
331 20250429 143000 29135280 12850 12850 12850 12850 0
332 20250429 142900 29135280 12850 12850 12850 12850 0
333 20250429 142800 29135280 12850 12850 12850 12850 0
334 20250429 142700 29135280 12850 12850 12850 12850 0
335 20250429 142600 29135280 12850 12850 12850 12850 1
336 20250429 142500 29122430 12840 12840 12840 12840 0
337 20250429 142400 29122430 12840 12840 12840 12840 0
338 20250429 142300 29122430 12840 12840 12840 12840 0
339 20250429 142200 29122430 12840 12840 12840 12840 0
340 20250429 142100 29122430 12840 12840 12840 12840 0
341 20250429 142000 29122430 12840 12840 12840 12840 0
342 20250429 141900 29122430 12840 12840 12840 12840 0
343 20250429 141800 29122430 12840 12840 12840 12840 0
344 20250429 141700 29122430 12840 12840 12840 12840 0
345 20250429 141600 29122430 12840 12840 12840 12840 0
346 20250429 141500 29122430 12840 12840 12840 12840 0
347 20250429 141400 29122430 12840 12840 12840 12840 0
348 20250429 141300 29122430 12840 12840 12840 12840 0
349 20250429 141200 29122430 12840 12840 12840 12840 0
350 20250429 141100 29122430 12840 12840 12840 12840 0
351 20250429 141000 29122430 12840 12840 12840 12840 0
352 20250429 140900 29122430 12840 12840 12840 12840 4
353 20250429 140800 29071070 12860 12860 12860 12860 0
354 20250429 140700 29071070 12860 12860 12860 12860 0
355 20250429 140600 29071070 12860 12860 12860 12860 0
356 20250429 140500 29071070 12860 12860 12860 12860 0
357 20250429 140400 29071070 12860 12860 12860 12860 5
358 20250429 140300 29006770 12860 12860 12860 12860 7
359 20250429 140200 28916750 12860 12860 12860 12860 0
360 20250429 140100 28916750 12860 12860 12860 12860 0
361 20250429 140000 28916750 12860 12860 12860 12860 0
362 20250429 135900 28916750 12860 12860 12860 12860 0
363 20250429 135800 28916750 12860 12860 12860 12860 0
364 20250429 135700 28916750 12860 12860 12860 12860 0
365 20250429 135600 28916750 12860 12860 12860 12860 0
366 20250429 135500 28916750 12860 12860 12860 12860 0
367 20250429 135400 28916750 12860 12860 12860 12860 0
368 20250429 135300 28916750 12860 12860 12860 12860 0
369 20250429 135200 28916750 12860 12860 12860 12860 0
370 20250429 135100 28916750 12860 12860 12860 12860 114
371 20250429 135000 27450710 12860 12860 12860 12860 0
372 20250429 134900 27450710 12860 12860 12860 12860 1
373 20250429 134800 27437850 12850 12850 12850 12850 0
374 20250429 134700 27437850 12850 12850 12850 12850 0
375 20250429 134600 27437850 12850 12850 12850 12850 0
376 20250429 134500 27437850 12850 12850 12850 12850 0
377 20250429 134400 27437850 12850 12850 12850 12850 0
378 20250429 134300 27437850 12850 12850 12850 12850 0
379 20250429 134200 27437850 12850 12850 12850 12850 0
380 20250429 134100 27437850 12850 12850 12850 12850 0
381 20250429 134000 27437850 12850 12850 12850 12850 1
382 20250429 133900 27425000 12840 12840 12840 12840 0
383 20250429 133800 27425000 12840 12840 12840 12840 0
384 20250429 133700 27425000 12840 12840 12840 12840 0
385 20250429 133600 27425000 12840 12840 12840 12840 0
386 20250429 133500 27425000 12840 12840 12840 12840 0
387 20250429 133400 27425000 12840 12840 12840 12840 0
388 20250429 133300 27425000 12840 12840 12840 12840 0
389 20250429 133200 27425000 12840 12840 12840 12840 0
390 20250429 133100 27425000 12840 12840 12840 12840 0
391 20250429 133000 27425000 12840 12840 12840 12840 0
392 20250429 132900 27425000 12840 12840 12840 12840 1
393 20250429 132800 27412160 12840 12840 12840 12840 3
394 20250429 132700 27373640 12840 12840 12850 12840 5
395 20250429 132600 27309420 12840 12840 12840 12840 0
396 20250429 132500 27309420 12840 12840 12840 12840 1
397 20250429 132400 27296580 12840 12840 12840 12840 0
398 20250429 132300 27296580 12840 12840 12840 12840 0
399 20250429 132200 27296580 12840 12840 12840 12840 0
400 20250429 132100 27296580 12840 12840 12840 12840 0
401 20250429 132000 27296580 12840 12840 12840 12840 0
402 20250429 131900 27296580 12840 12840 12840 12840 0
403 20250429 131800 27296580 12840 12840 12840 12840 0
404 20250429 131700 27296580 12840 12840 12840 12840 0
405 20250429 131600 27296580 12840 12840 12840 12840 0
406 20250429 131500 27296580 12840 12840 12840 12840 0
407 20250429 131400 27296580 12840 12840 12840 12840 0
408 20250429 131300 27296580 12840 12840 12840 12840 0
409 20250429 131200 27296580 12840 12840 12840 12840 0
410 20250429 131100 27296580 12840 12840 12840 12840 1
411 20250429 131000 27283740 12840 12840 12840 12840 0
412 20250429 130900 27283740 12840 12840 12840 12840 0
413 20250429 130800 27283740 12840 12840 12840 12840 0
414 20250429 130700 27283740 12840 12840 12840 12840 0
415 20250429 130600 27283740 12840 12840 12840 12840 0
416 20250429 130500 27283740 12840 12840 12840 12840 1
417 20250429 130400 27270900 12810 12810 12810 12810 0
418 20250429 130300 27270900 12810 12810 12810 12810 0
419 20250429 130200 27270900 12810 12810 12810 12810 0
420 20250429 130100 27270900 12810 12810 12810 12810 0
421 20250429 130000 27270900 12810 12810 12810 12810 0
422 20250429 125900 27270900 12810 12810 12810 12810 0
423 20250429 125800 27270900 12810 12850 12850 12810 160
424 20250429 125700 25218150 12850 12850 12850 12850 0
425 20250429 125600 25218150 12850 12850 12850 12850 0
426 20250429 125500 25218150 12850 12850 12850 12850 0
427 20250429 125400 25218150 12850 12850 12850 12850 0
428 20250429 125300 25218150 12850 12850 12850 12850 0
429 20250429 125200 25218150 12850 12850 12850 12850 0
430 20250429 125100 25218150 12850 12850 12850 12850 0
431 20250429 125000 25218150 12850 12850 12850 12850 0
432 20250429 124900 25218150 12850 12850 12850 12850 0
433 20250429 124800 25218150 12850 12850 12850 12850 0
434 20250429 124700 25218150 12850 12850 12850 12850 1
435 20250429 124600 25205300 12840 12840 12840 12840 0
436 20250429 124500 25205300 12840 12840 12840 12840 0
437 20250429 124400 25205300 12840 12840 12840 12840 0
438 20250429 124300 25205300 12840 12840 12840 12840 0
439 20250429 124200 25205300 12840 12840 12840 12840 0
440 20250429 124100 25205300 12840 12840 12840 12840 0
441 20250429 124000 25205300 12840 12840 12840 12840 0
442 20250429 123900 25205300 12840 12840 12840 12840 0
443 20250429 123800 25205300 12840 12840 12840 12840 0
444 20250429 123700 25205300 12840 12840 12840 12840 0
445 20250429 123600 25205300 12840 12840 12840 12840 0
446 20250429 123500 25205300 12840 12840 12840 12840 0
447 20250429 123400 25205300 12840 12840 12840 12840 154
448 20250429 123300 23227940 12840 12840 12840 12840 0
449 20250429 123200 23227940 12840 12840 12840 12840 0
450 20250429 123100 23227940 12840 12840 12840 12840 1
451 20250429 123000 23215100 12840 12840 12840 12840 0
452 20250429 122900 23215100 12840 12840 12840 12840 0
453 20250429 122800 23215100 12840 12840 12840 12840 0
454 20250429 122700 23215100 12840 12840 12840 12840 0
455 20250429 122600 23215100 12840 12840 12840 12840 0
456 20250429 122500 23215100 12840 12840 12840 12840 0
457 20250429 122400 23215100 12840 12840 12840 12840 0
458 20250429 122300 23215100 12840 12840 12840 12840 0
459 20250429 122200 23215100 12840 12840 12840 12840 0
460 20250429 122100 23215100 12840 12840 12840 12840 0
461 20250429 122000 23215100 12840 12840 12840 12840 0
462 20250429 121900 23215100 12840 12840 12840 12840 1
463 20250429 121800 23202260 12840 12840 12840 12840 0
464 20250429 121700 23202260 12840 12840 12840 12840 0
465 20250429 121600 23202260 12840 12840 12840 12840 0
466 20250429 121500 23202260 12840 12840 12840 12840 0
467 20250429 121400 23202260 12840 12840 12840 12840 1
468 20250429 121300 23189420 12840 12840 12840 12840 0
469 20250429 121200 23189420 12840 12840 12840 12840 0
470 20250429 121100 23189420 12840 12840 12840 12840 0
471 20250429 121000 23189420 12840 12840 12840 12840 0
472 20250429 120900 23189420 12840 12840 12840 12840 0
473 20250429 120800 23189420 12840 12840 12840 12840 0
474 20250429 120700 23189420 12840 12840 12840 12840 0
475 20250429 120600 23189420 12840 12840 12840 12840 0
476 20250429 120500 23189420 12840 12840 12840 12840 0
477 20250429 120400 23189420 12840 12840 12840 12840 1
478 20250429 120300 23176580 12840 12840 12840 12840 0
479 20250429 120200 23176580 12840 12840 12840 12840 0
480 20250429 120100 23176580 12840 12840 12840 12840 0
481 20250429 120000 23176580 12840 12840 12840 12840 0
482 20250429 115900 23176580 12840 12840 12840 12840 0
483 20250429 115800 23176580 12840 12840 12840 12840 0
484 20250429 115700 23176580 12840 12840 12840 12840 0
485 20250429 115600 23176580 12840 12840 12840 12840 0
486 20250429 115500 23176580 12840 12840 12840 12840 0
487 20250429 115400 23176580 12840 12840 12840 12840 0
488 20250429 115300 23176580 12840 12840 12840 12840 0
489 20250429 115200 23176580 12840 12840 12840 12840 0
490 20250429 115100 23176580 12840 12840 12840 12840 0
491 20250429 115000 23176580 12840 12840 12840 12840 1
492 20250429 114900 23163740 12800 12800 12800 12800 0
493 20250429 114800 23163740 12800 12800 12800 12800 0
494 20250429 114700 23163740 12800 12800 12800 12800 0
495 20250429 114600 23163740 12800 12800 12800 12800 0
496 20250429 114500 23163740 12800 12800 12800 12800 0
497 20250429 114400 23163740 12800 12800 12800 12800 0
498 20250429 114300 23163740 12800 12800 12800 12800 0
499 20250429 114200 23163740 12800 12800 12800 12800 0
500 20250429 114100 23163740 12800 12800 12800 12800 0
501 20250429 114000 23163740 12800 12800 12800 12800 0
502 20250429 113900 23163740 12800 12800 12800 12800 0
503 20250429 113800 23163740 12800 12800 12800 12800 0
504 20250429 113700 23163740 12800 12800 12800 12800 0
505 20250429 113600 23163740 12800 12800 12800 12800 0
506 20250429 113500 23163740 12800 12820 12820 12800 200
507 20250429 113400 20602140 12840 12840 12840 12840 1
508 20250429 113300 20589300 12840 12840 12840 12840 0
509 20250429 113200 20589300 12840 12840 12840 12840 1
510 20250429 113100 20576460 12860 12860 12860 12860 0
511 20250429 113000 20576460 12860 12860 12860 12860 0
512 20250429 112900 20576460 12860 12860 12860 12860 0
513 20250429 112800 20576460 12860 12860 12860 12860 0
514 20250429 112700 20576460 12860 12860 12860 12860 0
515 20250429 112600 20576460 12860 12860 12860 12860 0
516 20250429 112500 20576460 12860 12860 12860 12860 0
517 20250429 112400 20576460 12860 12860 12860 12860 0
518 20250429 112300 20576460 12860 12860 12860 12860 0
519 20250429 112200 20576460 12860 12860 12860 12860 0
520 20250429 112100 20576460 12860 12860 12860 12860 0
521 20250429 112000 20576460 12860 12860 12860 12860 0
522 20250429 111900 20576460 12860 12860 12860 12860 0
523 20250429 111800 20576460 12860 12860 12860 12860 0
524 20250429 111700 20576460 12860 12860 12860 12860 0
525 20250429 111600 20576460 12860 12840 12860 12840 8
526 20250429 111500 20473600 12840 12840 12840 12840 0
527 20250429 111400 20473600 12840 12840 12840 12840 2
528 20250429 111300 20447920 12840 12840 12840 12840 1
529 20250429 111200 20435080 12840 12840 12840 12840 4
530 20250429 111100 20383720 12840 12840 12840 12840 5
531 20250429 111000 20319520 12840 12840 12840 12840 3
532 20250429 110900 20281000 12840 12840 12840 12840 0
533 20250429 110800 20281000 12840 12840 12840 12840 2
534 20250429 110700 20255320 12840 12840 12840 12840 3
535 20250429 110600 20216800 12830 12830 12830 12830 0
536 20250429 110500 20216800 12830 12830 12830 12830 0
537 20250429 110400 20216800 12830 12830 12830 12830 0
538 20250429 110300 20216800 12830 12830 12830 12830 4
539 20250429 110200 20165480 12830 12830 12830 12830 4
540 20250429 110100 20114160 12830 12830 12830 12830 7
541 20250429 110000 20024350 12840 12840 12840 12840 1
542 20250429 105900 20011510 12860 12860 12860 12860 0
543 20250429 105800 20011510 12860 12860 12860 12860 0
544 20250429 105700 20011510 12860 12860 12860 12860 0
545 20250429 105600 20011510 12860 12860 12860 12860 0
546 20250429 105500 20011510 12860 12830 12860 12830 201
547 20250429 105400 17427820 12810 12810 12810 12810 0
548 20250429 105300 17427820 12810 12810 12810 12810 0
549 20250429 105200 17427820 12810 12810 12810 12810 0
550 20250429 105100 17427820 12810 12810 12810 12810 0
551 20250429 105000 17427820 12810 12810 12810 12810 0
552 20250429 104900 17427820 12810 12810 12810 12810 0
553 20250429 104800 17427820 12810 12810 12810 12810 7
554 20250429 104700 17338150 12830 12830 12830 12830 5
555 20250429 104600 17274000 12830 12830 12830 12830 2
556 20250429 104500 17248340 12830 12830 12830 12830 0
557 20250429 104400 17248340 12830 12830 12830 12830 0
558 20250429 104300 17248340 12830 12830 12830 12830 0
559 20250429 104200 17248340 12830 12830 12830 12830 0
560 20250429 104100 17248340 12830 12830 12830 12830 2
561 20250429 104000 17222680 12830 12830 12830 12830 0
562 20250429 103900 17222680 12830 12830 12830 12830 1
563 20250429 103800 17209850 12830 12830 12830 12830 0
564 20250429 103700 17209850 12830 12830 12830 12830 0
565 20250429 103600 17209850 12830 12830 12830 12830 0
566 20250429 103500 17209850 12830 12830 12830 12830 0
567 20250429 103400 17209850 12830 12830 12830 12830 1
568 20250429 103300 17197020 12830 12830 12830 12830 2
569 20250429 103200 17171360 12830 12830 12830 12830 3
570 20250429 103100 17132870 12790 12790 12790 12790 0
571 20250429 103000 17132870 12790 12790 12790 12790 0
572 20250429 102900 17132870 12790 12790 12790 12790 0
573 20250429 102800 17132870 12790 12790 12790 12790 0
574 20250429 102700 17132870 12790 12790 12790 12790 0
575 20250429 102600 17132870 12790 12790 12790 12790 0
576 20250429 102500 17132870 12790 12790 12790 12790 0
577 20250429 102400 17132870 12790 12800 12800 12790 300
578 20250429 102300 13294090 12840 12840 12840 12840 0
579 20250429 102200 13294090 12840 12840 12840 12840 0
580 20250429 102100 13294090 12840 12840 12840 12840 0
581 20250429 102000 13294090 12840 12840 12840 12840 0
582 20250429 101900 13294090 12840 12840 12840 12840 1
583 20250429 101800 13281250 12800 12800 12800 12800 0
584 20250429 101700 13281250 12800 12800 12800 12800 0
585 20250429 101600 13281250 12800 12800 12800 12800 0
586 20250429 101500 13281250 12800 12800 12800 12800 0
587 20250429 101400 13281250 12800 12800 12800 12800 0
588 20250429 101300 13281250 12800 12800 12800 12800 0
589 20250429 101200 13281250 12800 12800 12800 12800 0
590 20250429 101100 13281250 12800 12800 12800 12800 1
591 20250429 101000 13268450 12810 12810 12810 12810 0
592 20250429 100900 13268450 12810 12810 12810 12810 0
593 20250429 100800 13268450 12810 12810 12810 12810 0
594 20250429 100700 13268450 12810 12810 12810 12810 0
595 20250429 100600 13268450 12810 12810 12810 12810 0
596 20250429 100500 13268450 12810 12810 12810 12810 0
597 20250429 100400 13268450 12810 12810 12810 12810 0
598 20250429 100300 13268450 12810 12810 12810 12810 0
599 20250429 100200 13268450 12810 12810 12810 12810 0
600 20250429 100100 13268450 12810 12810 12810 12810 0
601 20250429 100000 13268450 12810 12810 12810 12810 0
602 20250429 095900 13268450 12810 12810 12810 12810 0
603 20250429 095800 13268450 12810 12810 12810 12810 1
604 20250429 095700 13255640 12840 12840 12840 12840 0
605 20250429 095600 13255640 12840 12840 12840 12840 0
606 20250429 095500 13255640 12840 12840 12840 12840 0
607 20250429 095400 13255640 12840 12840 12840 12840 0
608 20250429 095300 13255640 12840 12840 12840 12840 0
609 20250429 095200 13255640 12840 12840 12840 12840 0
610 20250429 095100 13255640 12840 12840 12840 12840 49
611 20250429 095000 12626480 12850 12850 12850 12850 0
612 20250429 094900 12626480 12850 12850 12850 12850 0
613 20250429 094800 12626480 12850 12850 12850 12850 0
614 20250429 094700 12626480 12850 12850 12850 12850 0
615 20250429 094600 12626480 12850 12850 12850 12850 0
616 20250429 094500 12626480 12850 12850 12850 12850 0
617 20250429 094400 12626480 12850 12850 12850 12850 1
618 20250429 094300 12613630 12850 12850 12850 12850 1
619 20250429 094200 12600780 12850 12850 12850 12850 0
620 20250429 094100 12600780 12850 12850 12850 12850 24
621 20250429 094000 12292380 12850 12850 12850 12850 22
622 20250429 093900 12009680 12840 12840 12840 12840 0
623 20250429 093800 12009680 12840 12840 12840 12840 0
624 20250429 093700 12009680 12840 12840 12840 12840 0
625 20250429 093600 12009680 12840 12840 12840 12840 0
626 20250429 093500 12009680 12840 12840 12840 12840 0
627 20250429 093400 12009680 12840 12840 12840 12840 0
628 20250429 093300 12009680 12840 12840 12840 12840 2
629 20250429 093200 11984000 12840 12840 12840 12840 0
630 20250429 093100 11984000 12840 12840 12840 12840 0
631 20250429 093000 11984000 12840 12840 12840 12840 1
632 20250429 092900 11971160 12800 12800 12800 12800 0
633 20250429 092800 11971160 12800 12800 12800 12800 0
634 20250429 092700 11971160 12800 12800 12800 12800 472
635 20250429 092600 5929560 12800 12800 12800 12800 0
636 20250429 092500 5929560 12800 12800 12800 12800 0
637 20250429 092400 5929560 12800 12800 12800 12800 0
638 20250429 092300 5929560 12800 12830 12830 12800 78
639 20250429 092200 4928910 12830 12840 12840 12830 41
640 20250429 092100 4402490 12830 12830 12830 12830 0
641 20250429 092000 4402490 12830 12840 12840 12830 200
642 20250429 091900 1836010 12850 12840 12850 12840 52
643 20250429 091800 1168320 12840 12830 12850 12830 74
644 20250429 091700 218850 12830 12830 12830 12830 0
645 20250429 091600 218850 12830 12830 12830 12830 0
646 20250429 091500 218850 12830 12830 12830 12830 0
647 20250429 091400 218850 12830 12830 12830 12830 0
648 20250429 091300 218850 12830 12830 12830 12830 0
649 20250429 091200 218850 12830 12830 12830 12830 0
650 20250429 091100 218850 12830 12830 12830 12830 2
651 20250429 091000 193190 12790 12830 12830 12790 2
652 20250429 090900 167570 12890 12890 12890 12890 0
653 20250429 090800 167570 12890 12890 12890 12890 0
654 20250429 090700 167570 12890 12890 12890 12890 0
655 20250429 090600 167570 12890 12890 12890 12890 0
656 20250429 090500 167570 12890 12890 12890 12890 0
657 20250429 090400 167570 12890 12890 12890 12890 0
658 20250429 090300 167570 12890 12890 12890 12890 0
659 20250429 090200 167570 12890 12890 12890 12890 0
660 20250429 090100 167570 12890 12890 12890 12890 0
661 20250429 090000 167570 12890 12890 12890 12890 13