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

677
190510/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,201500,228800050,12930,12930,12930,12930,826
20250429,201400,228800050,12930,12930,12930,12930,0
20250429,201300,228800050,12930,12930,12930,12930,0
20250429,201200,228800050,12930,12930,12930,12930,0
20250429,201100,228800050,12930,12930,12930,12930,0
20250429,201000,228800050,12930,12930,12930,12930,0
20250429,200900,228800050,12930,12930,12930,12930,0
20250429,200800,228800050,12930,12930,12930,12930,0
20250429,200700,228800050,12930,12930,12930,12930,0
20250429,200600,228800050,12930,12930,12930,12930,0
20250429,200500,228800050,12930,12930,12930,12930,0
20250429,200400,228800050,12930,12930,12930,12930,0
20250429,200300,228800050,12930,12930,12930,12930,0
20250429,200200,228800050,12930,12930,12930,12930,0
20250429,200100,228800050,12930,12930,12930,12930,0
20250429,200000,228800050,12930,12930,12930,12930,0
20250429,195900,228800050,12930,12930,12930,12930,0
20250429,195800,228800050,12930,12930,12930,12930,0
20250429,195700,228800050,12930,12930,12930,12930,0
20250429,195600,228800050,12930,12930,12930,12930,0
20250429,195500,228800050,12930,12930,12930,12930,0
20250429,195400,228800050,12930,12930,12930,12930,0
20250429,195300,228800050,12930,12930,12930,12930,0
20250429,195200,228800050,12930,12930,12930,12930,0
20250429,195100,228800050,12930,12930,12930,12930,0
20250429,195000,228800050,12930,12930,12930,12930,0
20250429,194900,228800050,12930,12930,12930,12930,0
20250429,194800,228800050,12930,12930,12930,12930,0
20250429,194700,228800050,12930,12930,12930,12930,0
20250429,194600,228800050,12930,12930,12930,12930,0
20250429,194500,228800050,12930,12930,12930,12930,826
20250429,194400,228800050,12930,12930,12930,12930,0
20250429,194300,228800050,12930,12930,12930,12930,0
20250429,194200,228800050,12930,12930,12930,12930,0
20250429,194100,228800050,12930,12930,12930,12930,0
20250429,194000,228800050,12930,12930,12930,12930,0
20250429,193900,228800050,12930,12930,12930,12930,0
20250429,193800,228800050,12930,12930,12930,12930,0
20250429,193700,228800050,12930,12930,12930,12930,0
20250429,193600,228800050,12930,12930,12930,12930,0
20250429,193500,228800050,12930,12930,12930,12930,0
20250429,193400,228800050,12930,12930,12930,12930,0
20250429,193300,228800050,12930,12930,12930,12930,0
20250429,193200,228800050,12930,12930,12930,12930,0
20250429,193100,228800050,12930,12930,12930,12930,0
20250429,193000,228800050,12930,12930,12930,12930,0
20250429,192900,228800050,12930,12930,12930,12930,0
20250429,192800,228800050,12930,12930,12930,12930,0
20250429,192700,228800050,12930,12930,12930,12930,0
20250429,192600,228800050,12930,12930,12930,12930,0
20250429,192500,228800050,12930,12930,12930,12930,0
20250429,192400,228800050,12930,12930,12930,12930,0
20250429,192300,228800050,12930,12930,12930,12930,0
20250429,192200,228800050,12930,12930,12930,12930,0
20250429,192100,228800050,12930,12930,12930,12930,0
20250429,192000,228800050,12930,12930,12930,12930,0
20250429,191900,228800050,12930,12930,12930,12930,0
20250429,191800,228800050,12930,12930,12930,12930,0
20250429,191700,228800050,12930,12930,12930,12930,0
20250429,191600,228800050,12930,12930,12930,12930,0
20250429,191500,228800050,12930,12930,12930,12930,826
20250429,191400,228800050,12930,12930,12930,12930,0
20250429,191300,228800050,12930,12930,12930,12930,0
20250429,191200,228800050,12930,12930,12930,12930,0
20250429,191100,228800050,12930,12930,12930,12930,0
20250429,191000,228800050,12930,12930,12930,12930,0
20250429,190900,228800050,12930,12930,12930,12930,0
20250429,190800,228800050,12930,12930,12930,12930,0
20250429,190700,228800050,12930,12930,12930,12930,0
20250429,190600,228800050,12930,12930,12930,12930,0
20250429,190500,228800050,12930,12930,12930,12930,0
20250429,190400,228800050,12930,12930,12930,12930,0
20250429,190300,228800050,12930,12930,12930,12930,0
20250429,190200,228800050,12930,12930,12930,12930,0
20250429,190100,228800050,12930,12930,12930,12930,0
20250429,190000,228800050,12930,12930,12930,12930,0
20250429,185900,228800050,12930,12930,12930,12930,0
20250429,185800,228800050,12930,12930,12930,12930,0
20250429,185700,228800050,12930,12930,12930,12930,0
20250429,185600,228800050,12930,12930,12930,12930,0
20250429,185500,228800050,12930,12930,12930,12930,0
20250429,185400,228800050,12930,12930,12930,12930,0
20250429,185300,228800050,12930,12930,12930,12930,0
20250429,185200,228800050,12930,12930,12930,12930,0
20250429,185100,228800050,12930,12930,12930,12930,0
20250429,185000,228800050,12930,12930,12930,12930,0
20250429,184900,228800050,12930,12930,12930,12930,0
20250429,184800,228800050,12930,12930,12930,12930,0
20250429,184700,228800050,12930,12930,12930,12930,0
20250429,184600,228800050,12930,12930,12930,12930,0
20250429,184500,228800050,12930,12930,12930,12930,826
20250429,184400,228800050,12930,12930,12930,12930,0
20250429,184300,228800050,12930,12930,12930,12930,0
20250429,184200,228800050,12930,12930,12930,12930,0
20250429,184100,228800050,12930,12930,12930,12930,0
20250429,184000,228800050,12930,12930,12930,12930,0
20250429,183900,228800050,12930,12930,12930,12930,0
20250429,183800,228800050,12930,12930,12930,12930,0
20250429,183700,228800050,12930,12930,12930,12930,0
20250429,183600,228800050,12930,12930,12930,12930,0
20250429,183500,228800050,12930,12930,12930,12930,0
20250429,183400,228800050,12930,12930,12930,12930,0
20250429,183300,228800050,12930,12930,12930,12930,0
20250429,183200,228800050,12930,12930,12930,12930,0
20250429,183100,228800050,12930,12930,12930,12930,0
20250429,183000,228800050,12930,12930,12930,12930,0
20250429,182900,228800050,12930,12930,12930,12930,0
20250429,182800,228800050,12930,12930,12930,12930,0
20250429,182700,228800050,12930,12930,12930,12930,0
20250429,182600,228800050,12930,12930,12930,12930,0
20250429,182500,228800050,12930,12930,12930,12930,0
20250429,182400,228800050,12930,12930,12930,12930,0
20250429,182300,228800050,12930,12930,12930,12930,0
20250429,182200,228800050,12930,12930,12930,12930,0
20250429,182100,228800050,12930,12930,12930,12930,0
20250429,182000,228800050,12930,12930,12930,12930,0
20250429,181900,228800050,12930,12930,12930,12930,0
20250429,181800,228800050,12930,12930,12930,12930,0
20250429,181700,228800050,12930,12930,12930,12930,0
20250429,181600,228800050,12930,12930,12930,12930,0
20250429,181500,228800050,12930,12930,12930,12930,826
20250429,181400,228800050,12930,12930,12930,12930,0
20250429,181300,228800050,12930,12930,12930,12930,0
20250429,181200,228800050,12930,12930,12930,12930,0
20250429,181100,228800050,12930,12930,12930,12930,0
20250429,181000,228800050,12930,12930,12930,12930,0
20250429,180900,228800050,12930,12930,12930,12930,0
20250429,180800,228800050,12930,12930,12930,12930,0
20250429,180700,228800050,12930,12930,12930,12930,0
20250429,180600,228800050,12930,12930,12930,12930,0
20250429,180500,228800050,12930,12930,12930,12930,0
20250429,180400,228800050,12930,12930,12930,12930,0
20250429,180300,228800050,12930,12930,12930,12930,0
20250429,180200,228800050,12930,12930,12930,12930,0
20250429,180100,228800050,12930,12930,12930,12930,0
20250429,180000,228800050,12930,12930,12930,12930,0
20250429,175900,228800050,12930,12930,12930,12930,0
20250429,175800,228800050,12930,12930,12930,12930,0
20250429,175700,228800050,12930,12930,12930,12930,0
20250429,175600,228800050,12930,12930,12930,12930,0
20250429,175500,228800050,12930,12930,12930,12930,0
20250429,175400,228800050,12930,12930,12930,12930,0
20250429,175300,228800050,12930,12930,12930,12930,0
20250429,175200,228800050,12930,12930,12930,12930,0
20250429,175100,228800050,12930,12930,12930,12930,0
20250429,175000,228800050,12930,12930,12930,12930,0
20250429,174900,228800050,12930,12930,12930,12930,0
20250429,174800,228800050,12930,12930,12930,12930,0
20250429,174700,228800050,12930,12930,12930,12930,0
20250429,174600,228800050,12930,12930,12930,12930,0
20250429,174500,228800050,12930,12930,12930,12930,826
20250429,174400,228800050,12930,12930,12930,12930,0
20250429,174300,228800050,12930,12930,12930,12930,0
20250429,174200,228800050,12930,12930,12930,12930,0
20250429,174100,228800050,12930,12930,12930,12930,0
20250429,174000,228800050,12930,12930,12930,12930,0
20250429,173900,228800050,12930,12930,12930,12930,0
20250429,173800,228800050,12930,12930,12930,12930,0
20250429,173700,228800050,12930,12930,12930,12930,0
20250429,173600,228800050,12930,12930,12930,12930,0
20250429,173500,228800050,12930,12930,12930,12930,0
20250429,173400,228800050,12930,12930,12930,12930,0
20250429,173300,228800050,12930,12930,12930,12930,0
20250429,173200,228800050,12930,12930,12930,12930,0
20250429,173100,228800050,12930,12930,12930,12930,0
20250429,173000,228800050,12930,12930,12930,12930,0
20250429,172900,228800050,12930,12930,12930,12930,0
20250429,172800,228800050,12930,12930,12930,12930,0
20250429,172700,228800050,12930,12930,12930,12930,0
20250429,172600,228800050,12930,12930,12930,12930,0
20250429,172500,228800050,12930,12930,12930,12930,0
20250429,172400,228800050,12930,12930,12930,12930,0
20250429,172300,228800050,12930,12930,12930,12930,0
20250429,172200,228800050,12930,12930,12930,12930,0
20250429,172100,228800050,12930,12930,12930,12930,0
20250429,172000,228800050,12930,12930,12930,12930,0
20250429,171900,228800050,12930,12930,12930,12930,0
20250429,171800,228800050,12930,12930,12930,12930,0
20250429,171700,228800050,12930,12930,12930,12930,0
20250429,171600,228800050,12930,12930,12930,12930,0
20250429,171500,228800050,12930,12930,12930,12930,826
20250429,171400,228800050,12930,12930,12930,12930,0
20250429,171300,228800050,12930,12930,12930,12930,0
20250429,171200,228800050,12930,12930,12930,12930,0
20250429,171100,228800050,12930,12930,12930,12930,0
20250429,171000,228800050,12930,12930,12930,12930,0
20250429,170900,228800050,12930,12930,12930,12930,0
20250429,170800,228800050,12930,12930,12930,12930,0
20250429,170700,228800050,12930,12930,12930,12930,0
20250429,170600,228800050,12930,12930,12930,12930,0
20250429,170500,228800050,12930,12930,12930,12930,0
20250429,170400,228800050,12930,12930,12930,12930,0
20250429,170300,228800050,12930,12930,12930,12930,0
20250429,170200,228800050,12930,12930,12930,12930,0
20250429,170100,228800050,12930,12930,12930,12930,0
20250429,170000,228800050,12930,12930,12930,12930,0
20250429,165900,228800050,12930,12930,12930,12930,0
20250429,165800,228800050,12930,12930,12930,12930,0
20250429,165700,228800050,12930,12930,12930,12930,0
20250429,165600,228800050,12930,12930,12930,12930,0
20250429,165500,228800050,12930,12930,12930,12930,0
20250429,165400,228800050,12930,12930,12930,12930,0
20250429,165300,228800050,12930,12930,12930,12930,0
20250429,165200,228800050,12930,12930,12930,12930,0
20250429,165100,228800050,12930,12930,12930,12930,0
20250429,165000,228800050,12930,12930,12930,12930,0
20250429,164900,228800050,12930,12930,12930,12930,0
20250429,164800,228800050,12930,12930,12930,12930,0
20250429,164700,228800050,12930,12930,12930,12930,0
20250429,164600,228800050,12930,12930,12930,12930,0
20250429,164500,228800050,12930,12930,12930,12930,826
20250429,164400,228800050,12930,12930,12930,12930,0
20250429,164300,228800050,12930,12930,12930,12930,0
20250429,164200,228800050,12930,12930,12930,12930,0
20250429,164100,228800050,12930,12930,12930,12930,0
20250429,164000,228800050,12930,12930,12930,12930,0
20250429,163900,228800050,12930,12930,12930,12930,0
20250429,163800,228800050,12930,12930,12930,12930,0
20250429,163700,228800050,12930,12930,12930,12930,0
20250429,163600,228800050,12930,12930,12930,12930,0
20250429,163500,228800050,12930,12930,12930,12930,0
20250429,163400,228800050,12930,12930,12930,12930,0
20250429,163300,228800050,12930,12930,12930,12930,0
20250429,163200,228800050,12930,12930,12930,12930,0
20250429,163100,228800050,12930,12930,12930,12930,0
20250429,163000,228800050,12930,12930,12930,12930,0
20250429,162900,228800050,12930,12930,12930,12930,0
20250429,162800,228800050,12930,12930,12930,12930,0
20250429,162700,228800050,12930,12930,12930,12930,0
20250429,162600,228800050,12930,12930,12930,12930,0
20250429,162500,228800050,12930,12930,12930,12930,0
20250429,162400,228800050,12930,12930,12930,12930,0
20250429,162300,228800050,12930,12930,12930,12930,0
20250429,162200,228800050,12930,12930,12930,12930,0
20250429,162100,228800050,12930,12930,12930,12930,0
20250429,162000,228800050,12930,12930,12930,12930,0
20250429,161900,228800050,12930,12930,12930,12930,0
20250429,161800,228800050,12930,12930,12930,12930,0
20250429,161700,228800050,12930,12930,12930,12930,0
20250429,161600,228800050,12930,12930,12930,12930,0
20250429,161500,228800050,12930,12930,12930,12930,826
20250429,161400,228800050,12930,12930,12930,12930,0
20250429,161300,228800050,12930,12930,12930,12930,0
20250429,161200,228800050,12930,12930,12930,12930,0
20250429,161100,228800050,12930,12930,12930,12930,0
20250429,161000,228800050,12930,12930,12930,12930,0
20250429,160900,228800050,12930,12930,12930,12930,0
20250429,160800,228800050,12930,12930,12930,12930,0
20250429,160700,228800050,12930,12930,12930,12930,0
20250429,160600,228800050,12930,12930,12930,12930,0
20250429,160500,228800050,12930,12930,12930,12930,0
20250429,160400,228800050,12930,12930,12930,12930,0
20250429,160300,228800050,12930,12930,12930,12930,0
20250429,160200,228800050,12930,12930,12930,12930,0
20250429,160100,228800050,12930,12930,12930,12930,0
20250429,160000,228800050,12930,12930,12930,12930,0
20250429,155900,228800050,12930,12930,12930,12930,0
20250429,155800,228800050,12930,12930,12930,12930,0
20250429,155700,228800050,12930,12930,12930,12930,0
20250429,155600,228800050,12930,12930,12930,12930,0
20250429,155500,228800050,12930,12930,12930,12930,0
20250429,155400,228800050,12930,12930,12930,12930,0
20250429,155300,228800050,12930,12930,12930,12930,0
20250429,155200,228800050,12930,12930,12930,12930,0
20250429,155100,228800050,12930,12930,12930,12930,0
20250429,155000,228800050,12930,12930,12930,12930,0
20250429,154900,228800050,12930,12930,12930,12930,0
20250429,154800,228800050,12930,12930,12930,12930,0
20250429,154700,228800050,12930,12930,12930,12930,0
20250429,154600,228800050,12930,12930,12930,12930,0
20250429,154500,228800050,12930,12930,12930,12930,826
20250429,154400,228800050,12930,12930,12930,12930,0
20250429,154300,228800050,12930,12930,12930,12930,0
20250429,154200,228800050,12930,12930,12930,12930,0
20250429,154100,228800050,12930,12930,12930,12930,0
20250429,154000,228800050,12930,12930,12930,12930,0
20250429,153900,228800050,12930,12930,12930,12930,0
20250429,153800,228800050,12930,12930,12930,12930,0
20250429,153700,228800050,12930,12930,12930,12930,0
20250429,153600,228800050,12930,12930,12930,12930,0
20250429,153500,228800050,12930,12930,12930,12930,0
20250429,153400,228800050,12930,12930,12930,12930,0
20250429,153300,228800050,12930,12930,12930,12930,0
20250429,153200,228800050,12930,12930,12930,12930,0
20250429,153100,228800050,12930,12930,12930,12930,0
20250429,153000,228800050,12930,12930,12930,12930,826
20250429,152900,218119870,12980,12980,12980,12980,0
20250429,152800,218119870,12980,12980,12980,12980,0
20250429,152700,218119870,12980,12980,12980,12980,0
20250429,152600,218119870,12980,12980,12980,12980,0
20250429,152500,218119870,12980,12980,12980,12980,0
20250429,152400,218119870,12980,12980,12980,12980,0
20250429,152300,218119870,12980,12980,12980,12980,0
20250429,152200,218119870,12980,12980,12980,12980,0
20250429,152100,218119870,12980,12980,12980,12980,0
20250429,152000,218119870,12980,12980,12980,12980,0
20250429,151900,218119870,12980,12980,12980,12980,4
20250429,151800,218067950,12990,12970,12990,12970,137
20250429,151700,216291040,12960,12970,12970,12960,313
20250429,151600,212234540,12990,12990,12990,12990,33
20250429,151500,211805870,12990,12990,12990,12970,8
20250429,151400,211702070,12980,12980,12980,12970,18
20250429,151300,211468490,12990,12990,12990,12990,0
20250429,151200,211468490,12990,12990,12990,12990,1
20250429,151100,211455500,12960,12960,12960,12960,0
20250429,151000,211455500,12960,12970,12970,12960,20
20250429,150900,211196220,12990,12990,12990,12990,0
20250429,150800,211196220,12990,12990,12990,12990,17
20250429,150700,210975390,12970,12970,12970,12970,0
20250429,150600,210975390,12970,12970,12970,12970,0
20250429,150500,210975390,12970,12970,12970,12970,0
20250429,150400,210975390,12970,12980,12980,12970,142
20250429,150300,209132940,12990,12990,12990,12990,0
20250429,150200,209132940,12990,12990,12990,12990,19
20250429,150100,208886130,12990,12990,12990,12990,0
20250429,150000,208886130,12990,12990,12990,12990,0
20250429,145900,208886130,12990,12990,12990,12990,0
20250429,145800,208886130,12990,12990,12990,12990,0
20250429,145700,208886130,12990,12990,12990,12990,13
20250429,145600,208717260,12990,12990,12990,12990,0
20250429,145500,208717260,12990,12990,12990,12990,15
20250429,145400,208522410,12990,12990,12990,12990,5
20250429,145300,208457460,13000,13000,13000,13000,5
20250429,145200,208392460,13000,13000,13000,13000,14
20250429,145100,208210460,13000,13000,13000,13000,0
20250429,145000,208210460,13000,13000,13000,13000,111
20250429,144900,206767460,13000,13000,13000,13000,0
20250429,144800,206767460,13000,13000,13000,13000,17
20250429,144700,206546460,13000,13000,13000,13000,0
20250429,144600,206546460,13000,13000,13000,13000,62
20250429,144500,205740460,13000,13000,13000,13000,0
20250429,144400,205740460,13000,13000,13000,13000,0
20250429,144300,205740460,13000,13000,13000,13000,92
20250429,144200,204544460,12990,12990,12990,12990,165
20250429,144100,202401110,13000,13000,13000,13000,0
20250429,144000,202401110,13000,13000,13000,13000,0
20250429,143900,202401110,13000,13000,13000,13000,106
20250429,143800,201023110,13000,13000,13000,13000,14
20250429,143700,200841110,13000,13000,13000,13000,0
20250429,143600,200841110,13000,13000,13000,13000,63
20250429,143500,200022110,13000,13000,13000,13000,0
20250429,143400,200022110,13000,12990,13000,12990,15
20250429,143300,199827250,13000,13000,13000,13000,19
20250429,143200,199580250,13000,13000,13000,13000,116
20250429,143100,198072250,13000,13000,13000,13000,0
20250429,143000,198072250,13000,13000,13000,13000,0
20250429,142900,198072250,13000,12990,13000,12990,106
20250429,142800,196694300,13000,13000,13000,13000,0
20250429,142700,196694300,13000,13000,13000,13000,0
20250429,142600,196694300,13000,12980,13000,12980,87
20250429,142500,195564040,12980,12980,12980,12980,49
20250429,142400,194928020,12980,12980,12980,12980,0
20250429,142300,194928020,12980,12980,12980,12980,15
20250429,142200,194733320,13000,12990,13000,12990,84
20250429,142100,193641810,12990,12990,12990,12990,0
20250429,142000,193641810,12990,12990,12990,12990,0
20250429,141900,193641810,12990,12990,12990,12990,0
20250429,141800,193641810,12990,12990,12990,12990,104
20250429,141700,192290850,12980,12980,12980,12980,9
20250429,141600,192174030,12990,12990,12990,12990,0
20250429,141500,192174030,12990,12990,12990,12990,114
20250429,141400,190693170,12990,12990,12990,12990,0
20250429,141300,190693170,12990,12990,12990,12990,0
20250429,141200,190693170,12990,12990,12990,12990,45
20250429,141100,190108620,12990,12990,12990,12990,0
20250429,141000,190108620,12990,12990,12990,12990,0
20250429,140900,190108620,12990,12990,12990,12990,0
20250429,140800,190108620,12990,12980,12990,12980,162
20250429,140700,188004990,12990,12990,12990,12990,4
20250429,140600,187953030,12990,12990,12990,12990,0
20250429,140500,187953030,12990,12990,12990,12990,139
20250429,140400,186147420,12990,12990,12990,12990,60
20250429,140300,185368020,12990,12990,12990,12990,0
20250429,140200,185368020,12990,12990,12990,12990,3
20250429,140100,185329050,12990,12990,12990,12990,91
20250429,140000,184146960,12990,12990,12990,12990,0
20250429,135900,184146960,12990,12990,12990,12990,3
20250429,135800,184107990,12990,12985,12990,12985,124
20250429,135700,182497240,12980,12980,12980,12980,2
20250429,135600,182471280,12980,12980,12980,12980,0
20250429,135500,182471280,12980,12980,12980,12980,1
20250429,135400,182458300,12990,12990,12990,12990,128
20250429,135300,180795580,12990,12990,12990,12990,0
20250429,135200,180795580,12990,12990,12990,12990,0
20250429,135100,180795580,12990,12990,12990,12990,106
20250429,135000,179418640,12990,12990,12990,12990,53
20250429,134900,178730170,12990,12990,12990,12990,0
20250429,134800,178730170,12990,12990,12990,12990,0
20250429,134700,178730170,12990,12980,12990,12980,131
20250429,134600,177028770,12980,12980,12980,12980,0
20250429,134500,177028770,12980,12980,12980,12980,0
20250429,134400,177028770,12980,12980,12980,12980,112
20250429,134300,175575010,12980,12980,12980,12980,0
20250429,134200,175575010,12980,12980,12980,12980,0
20250429,134100,175575010,12980,12980,12980,12980,59
20250429,134000,174809190,12990,12990,12990,12990,0
20250429,133900,174809190,12990,12990,12990,12990,0
20250429,133800,174809190,12990,12990,12990,12990,0
20250429,133700,174809190,12990,12980,12990,12980,149
20250429,133600,172874670,12980,12980,12980,12980,0
20250429,133500,172874670,12980,12980,12980,12980,1
20250429,133400,172861690,12980,12980,12980,12980,115
20250429,133300,171368990,12980,12980,12980,12980,0
20250429,133200,171368990,12980,12980,12980,12980,0
20250429,133100,171368990,12980,12980,12980,12980,0
20250429,133000,171368990,12980,12980,12980,12980,85
20250429,132900,170265690,12990,12990,12990,12990,0
20250429,132800,170265690,12990,12990,12990,12990,0
20250429,132700,170265690,12990,12990,12990,12990,358
20250429,132600,165615270,12980,12980,12980,12980,0
20250429,132500,165615270,12980,12980,12980,12980,0
20250429,132400,165615270,12980,12990,12990,12980,91
20250429,132300,164433630,13010,13000,13010,13000,55
20250429,132200,163718090,13010,13010,13010,13010,0
20250429,132100,163718090,13010,13010,13010,13010,0
20250429,132000,163718090,13010,13000,13010,13000,125
20250429,131900,162091960,13000,13000,13000,13000,0
20250429,131800,162091960,13000,13000,13000,13000,14
20250429,131700,161909960,12990,12990,12990,12990,0
20250429,131600,161909960,12990,13010,13010,12990,112
20250429,131500,160453990,13010,13010,13010,13010,0
20250429,131400,160453990,13010,13010,13010,13010,0
20250429,131300,160453990,13010,13000,13010,13000,137
20250429,131200,158671730,13010,13010,13010,13010,0
20250429,131100,158671730,13010,13010,13010,13010,0
20250429,131000,158671730,13010,13010,13010,13010,0
20250429,130900,158671730,13010,12990,13010,12990,52
20250429,130800,157995290,13010,13010,13010,13010,0
20250429,130700,157995290,13010,13010,13010,13010,0
20250429,130600,157995290,13010,13000,13010,13000,147
20250429,130500,156084150,13000,13000,13000,13000,0
20250429,130400,156084150,13000,13000,13000,13000,0
20250429,130300,156084150,13000,13000,13000,13000,117
20250429,130200,154563150,13010,13010,13010,13010,0
20250429,130100,154563150,13010,13010,13010,13010,0
20250429,130000,154563150,13010,13010,13010,13010,0
20250429,125900,154563150,13010,13010,13010,13010,150
20250429,125800,152611650,13020,13020,13020,13020,0
20250429,125700,152611650,13020,13020,13020,13020,0
20250429,125600,152611650,13020,13010,13020,13010,129
20250429,125500,150933100,12970,12970,12970,12970,0
20250429,125400,150933100,12970,12970,12970,12970,15
20250429,125300,150738550,12990,12990,12990,12990,0
20250429,125200,150738550,12990,13000,13010,12990,122
20250429,125100,149152050,13010,13010,13010,13010,53
20250429,125000,148462520,13020,13020,13020,13020,4
20250429,124900,148410440,13020,13020,13020,13020,88
20250429,124800,147264680,13020,13020,13020,13020,1
20250429,124700,147251660,13020,13020,13020,13020,1
20250429,124600,147238640,13020,13020,13020,13020,1
20250429,124500,147225620,13020,13020,13020,13020,80
20250429,124400,146184020,13020,13020,13020,13020,0
20250429,124300,146184020,13020,13020,13020,13020,0
20250429,124200,146184020,13020,13000,13020,13000,147
20250429,124100,144271820,13000,13000,13000,13000,0
20250429,124000,144271820,13000,13000,13000,13000,0
20250429,123900,144271820,13000,13000,13000,13000,4
20250429,123800,144219820,13000,13000,13000,13000,80
20250429,123700,143179820,13000,13000,13000,13000,0
20250429,123600,143179820,13000,13000,13000,13000,0
20250429,123500,143179820,13000,12990,13000,12990,94
20250429,123400,141958460,12990,12990,12990,12990,0
20250429,123300,141958460,12990,12990,12990,12990,1
20250429,123200,141945470,12990,12990,12990,12990,51
20250429,123100,141282980,12990,12990,12990,12990,1
20250429,123000,141269990,12990,12990,12990,12990,0
20250429,122900,141269990,12990,12990,12990,12990,1
20250429,122800,141257000,12990,12990,12990,12990,125
20250429,122700,139633250,12990,12990,12990,12990,1
20250429,122600,139620260,12990,12990,12990,12990,0
20250429,122500,139620260,12990,12980,12990,12980,102
20250429,122400,138296210,12980,12980,12980,12980,20
20250429,122300,138036610,12980,12980,12980,12980,1
20250429,122200,138023630,12980,12980,12980,12980,0
20250429,122100,138023630,12980,12980,12980,12980,134
20250429,122000,136284310,12980,12980,12980,12980,0
20250429,121900,136284310,12980,12980,12980,12980,1
20250429,121800,136271330,12980,12980,12980,12980,67
20250429,121700,135401670,12970,12970,12970,12970,0
20250429,121600,135401670,12970,12970,12970,12970,4
20250429,121500,135349790,12980,12980,12980,12980,1
20250429,121400,135336810,12980,12980,12980,12980,143
20250429,121300,133480670,12990,12990,12990,12990,0
20250429,121200,133480670,12990,12990,12990,12990,1
20250429,121100,133467680,12990,12990,12990,12990,150
20250429,121000,131519180,12990,12990,12990,12990,1
20250429,120900,131506190,12990,12990,12990,12990,0
20250429,120800,131506190,12990,12990,12990,12990,0
20250429,120700,131506190,12990,12990,12990,12990,71
20250429,120600,130583900,12990,12990,12990,12990,0
20250429,120500,130583900,12990,12990,12990,12990,0
20250429,120400,130583900,12990,12990,12990,12990,111
20250429,120300,129142010,12980,12980,12980,12980,0
20250429,120200,129142010,12980,12980,12980,12980,1
20250429,120100,129129030,12990,12990,12990,12990,0
20250429,120000,129129030,12990,12980,12990,12980,134
20250429,115900,127388750,12980,12980,12980,12980,1
20250429,115800,127375770,12980,12980,12980,12980,0
20250429,115700,127375770,12980,12980,12980,12980,61
20250429,115600,126583990,12980,12980,12980,12980,0
20250429,115500,126583990,12980,12980,12980,12980,1
20250429,115400,126571010,12990,12990,12990,12990,125
20250429,115300,124947260,12990,12990,12990,12990,0
20250429,115200,124947260,12990,12990,12990,12990,0
20250429,115100,124947260,12990,12990,12990,12990,0
20250429,115000,124947260,12990,12980,12990,12980,77
20250429,114900,123947040,12990,12990,12990,12990,0
20250429,114800,123947040,12990,12980,12990,12980,10
20250429,114700,123817150,12990,12980,12990,12980,102
20250429,114600,122492870,12980,12980,12980,12980,0
20250429,114500,122492870,12980,12980,12980,12980,298
20250429,114400,118624830,12990,12990,12990,12990,1
20250429,114300,118611840,12990,12990,12990,12990,71
20250429,114200,117689550,12990,12990,12990,12990,0
20250429,114100,117689550,12990,12990,12990,12990,0
20250429,114000,117689550,12990,12980,12990,12980,504
20250429,113900,111147620,12990,12990,12990,12990,0
20250429,113800,111147620,12990,12990,12990,12990,0
20250429,113700,111147620,12990,12990,12990,12990,0
20250429,113600,111147620,12990,12980,12990,12980,636
20250429,113500,102891680,12980,12980,12980,12980,0
20250429,113400,102891680,12980,12980,12980,12980,1
20250429,113300,102878700,12980,12980,12980,12980,59
20250429,113200,102112880,12980,12980,12980,12980,0
20250429,113100,102112880,12980,12980,12980,12980,13
20250429,113000,101944140,12980,12980,12980,12980,0
20250429,112900,101944140,12980,12980,12980,12980,93
20250429,112800,100737000,12980,12980,12980,12980,0
20250429,112700,100737000,12980,12980,12980,12980,0
20250429,112600,100737000,12980,12990,12990,12980,334
20250429,112500,96400980,12980,12970,12980,12970,626
20250429,112400,88276710,12980,12980,12980,12980,0
20250429,112300,88276710,12980,12970,12980,12970,53
20250429,112200,87588850,12970,12970,12970,12970,0
20250429,112100,87588850,12970,12980,12980,12970,15
20250429,112000,87394180,12980,12980,12980,12980,1
20250429,111900,87381200,12980,12980,12980,12980,70
20250429,111800,86472600,12980,12980,12980,12980,0
20250429,111700,86472600,12980,12980,12980,12980,0
20250429,111600,86472600,12980,12970,12980,12970,113
20250429,111500,85006830,12960,12960,12960,12960,3
20250429,111400,84967950,12970,12970,12970,12970,0
20250429,111300,84967950,12970,12970,12970,12970,0
20250429,111200,84967950,12970,12960,12970,12960,130
20250429,111100,83282740,12960,12960,12960,12960,0
20250429,111000,83282740,12960,12960,12960,12960,1
20250429,110900,83269780,12960,12950,12960,12950,94
20250429,110800,82051550,12960,12960,12960,12960,0
20250429,110700,82051550,12960,12960,12960,12960,0
20250429,110600,82051550,12960,12960,12960,12960,0
20250429,110500,82051550,12960,12950,12960,12940,65
20250429,110400,81209570,12950,12950,12950,12950,10
20250429,110300,81080070,12970,12970,12970,12970,0
20250429,110200,81080070,12970,12960,12970,12960,133
20250429,110100,79355660,12960,12960,12960,12960,0
20250429,110000,79355660,12960,12950,12960,12950,649
20250429,105900,70951040,12950,12950,12950,12950,135
20250429,105800,69202790,12950,12950,12950,12950,0
20250429,105700,69202790,12950,12950,12950,12950,0
20250429,105600,69202790,12950,12950,12950,12950,0
20250429,105500,69202790,12950,12950,12950,12950,144
20250429,105400,67337990,12950,12950,12950,12950,0
20250429,105300,67337990,12950,12950,12950,12950,0
20250429,105200,67337990,12950,12970,12980,12950,181
20250429,105100,64991420,12970,12970,12970,12970,1
20250429,105000,64978450,12970,12970,12970,12970,0
20250429,104900,64978450,12970,12970,12970,12970,16
20250429,104800,64770930,12980,12980,12980,12980,141
20250429,104700,62940750,12980,12970,12980,12970,15
20250429,104600,62746060,12980,12980,12980,12980,0
20250429,104500,62746060,12980,12980,12980,12980,68
20250429,104400,61863420,12970,12970,12970,12970,1
20250429,104300,61850450,12980,12980,12980,12980,1
20250429,104200,61837470,12980,12980,12980,12980,0
20250429,104100,61837470,12980,12980,12980,12980,117
20250429,104000,60318810,12980,12980,12980,12980,0
20250429,103900,60318810,12980,12980,12980,12980,0
20250429,103800,60318810,12980,12970,12980,12970,113
20250429,103700,58852100,12960,12960,12960,12960,1
20250429,103600,58839140,12970,12970,12970,12970,1
20250429,103500,58826170,12980,12960,12980,12960,133
20250429,103400,57100550,12960,12960,12960,12960,0
20250429,103300,57100550,12960,12960,12960,12960,1
20250429,103200,57087590,12970,12970,12970,12970,1
20250429,103100,57074620,12980,12960,12980,12960,159
20250429,103000,55011990,12960,12960,12960,12960,3
20250429,102900,54973110,12960,12960,12960,12960,1
20250429,102800,54960150,12970,12970,12970,12970,97
20250429,102700,53702060,12970,12970,12970,12970,6
20250429,102600,53624240,12970,12970,12970,12970,3
20250429,102500,53585330,12990,12990,12990,12990,0
20250429,102400,53585330,12990,12980,12990,12980,68
20250429,102300,52702090,12990,12990,12990,12990,2
20250429,102200,52676110,12990,12990,12990,12990,0
20250429,102100,52676110,12990,12990,12990,12990,66
20250429,102000,51818770,12990,12990,12990,12990,0
20250429,101900,51818770,12990,12990,12990,12990,2
20250429,101800,51792790,13000,13000,13000,13000,0
20250429,101700,51792790,13000,12960,13000,12960,129
20250429,101600,50115860,13000,13000,13000,13000,0
20250429,101500,50115860,13000,13000,13000,13000,0
20250429,101400,50115860,13000,13000,13000,13000,106
20250429,101300,48737860,13000,13000,13000,13000,0
20250429,101200,48737860,13000,13000,13000,13000,0
20250429,101100,48737860,13000,13000,13000,13000,0
20250429,101000,48737860,13000,12980,13000,12950,814
20250429,100900,38167120,12980,12980,12980,12980,0
20250429,100800,38167120,12980,12980,12980,12980,0
20250429,100700,38167120,12980,12970,12980,12970,102
20250429,100600,36843430,12970,12970,12970,12970,0
20250429,100500,36843430,12970,12970,12970,12970,0
20250429,100400,36843430,12970,12950,12970,12950,146
20250429,100300,34949850,12920,12920,12920,12910,144
20250429,100200,33090450,12950,12950,12950,12930,26
20250429,100100,32754060,12980,12980,12980,12980,3
20250429,100000,32715120,12980,12980,12980,12980,85
20250429,095900,31611820,12980,12980,12980,12980,0
20250429,095800,31611820,12980,12980,12980,12980,0
20250429,095700,31611820,12980,12980,12980,12980,61
20250429,095600,30820040,12960,12960,12960,12960,0
20250429,095500,30820040,12960,12960,12960,12960,0
20250429,095400,30820040,12960,12960,12960,12960,135
20250429,095300,29070440,12910,12910,12910,12910,10
20250429,095200,28941340,12940,12940,12940,12940,10
20250429,095100,28811940,12980,12980,12980,12980,0
20250429,095000,28811940,12980,12940,12980,12940,151
20250429,094900,26852160,12980,12950,12980,12950,15
20250429,094800,26657880,12980,12980,12980,12980,0
20250429,094700,26657880,12980,12980,12980,12980,10
20250429,094600,26528080,12980,12950,12980,12950,59
20250429,094500,25762590,12980,12980,12980,12980,0
20250429,094400,25762590,12980,12980,12980,12980,2
20250429,094300,25736630,12950,12950,12950,12950,233
20250429,094200,22719280,12950,12950,12950,12950,0
20250429,094100,22719280,12950,12950,12950,12950,58
20250429,094000,21968180,12950,12970,12980,12950,132
20250429,093900,20255970,12970,12970,12970,12970,0
20250429,093800,20255970,12970,12970,12970,12970,0
20250429,093700,20255970,12970,12960,12970,12960,5
20250429,093600,20191130,12900,12900,12900,12900,0
20250429,093500,20191130,12900,12900,12900,12900,0
20250429,093400,20191130,12900,12900,12900,12900,0
20250429,093300,20191130,12900,12970,12970,12900,165
20250429,093200,18053470,12970,12970,12970,12970,4
20250429,093100,18001590,12970,12970,12970,12970,0
20250429,093000,18001590,12970,12970,12970,12970,3
20250429,092900,17962680,12970,12920,12970,12920,464
20250429,092800,11964170,12980,12980,12980,12980,0
20250429,092700,11964170,12980,12980,12980,12980,11
20250429,092600,11821390,12980,12970,12980,12970,152
20250429,092500,9848480,12980,12980,12980,12980,0
20250429,092400,9848480,12980,12980,12980,12980,0
20250429,092300,9848480,12980,12980,12980,12980,0
20250429,092200,9848480,12980,12920,12980,12920,116
20250429,092100,8343970,12980,12980,12980,12980,0
20250429,092000,8343970,12980,12980,12980,12980,0
20250429,091900,8343970,12980,12990,12990,12980,76
20250429,091800,7356890,12960,12960,12960,12960,0
20250429,091700,7356890,12960,12960,12960,12960,26
20250429,091600,7019930,13000,12990,13000,12990,85
20250429,091500,5914940,13000,13000,13000,13000,0
20250429,091400,5914940,13000,13000,13000,13000,0
20250429,091300,5914940,13000,13000,13000,13000,0
20250429,091200,5914940,13000,12980,13000,12980,148
20250429,091100,3991820,12960,12960,12960,12960,0
20250429,091000,3991820,12960,12960,12960,12960,4
20250429,090900,3939980,12960,13000,13000,12960,134
20250429,090800,2198020,13000,13000,13000,13000,0
20250429,090700,2198020,13000,13000,13000,13000,0
20250429,090600,2198020,13000,13000,13000,13000,0
20250429,090500,2198020,13000,12980,13000,12980,21
20250429,090400,1925380,12910,12910,12990,12910,130
20250429,090300,247000,13000,13000,13000,13000,0
20250429,090200,247000,13000,13000,13000,13000,0
20250429,090100,247000,13000,13000,13000,13000,0
20250429,090000,247000,13000,13000,13000,13000,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 201500 228800050 12930 12930 12930 12930 826
3 20250429 201400 228800050 12930 12930 12930 12930 0
4 20250429 201300 228800050 12930 12930 12930 12930 0
5 20250429 201200 228800050 12930 12930 12930 12930 0
6 20250429 201100 228800050 12930 12930 12930 12930 0
7 20250429 201000 228800050 12930 12930 12930 12930 0
8 20250429 200900 228800050 12930 12930 12930 12930 0
9 20250429 200800 228800050 12930 12930 12930 12930 0
10 20250429 200700 228800050 12930 12930 12930 12930 0
11 20250429 200600 228800050 12930 12930 12930 12930 0
12 20250429 200500 228800050 12930 12930 12930 12930 0
13 20250429 200400 228800050 12930 12930 12930 12930 0
14 20250429 200300 228800050 12930 12930 12930 12930 0
15 20250429 200200 228800050 12930 12930 12930 12930 0
16 20250429 200100 228800050 12930 12930 12930 12930 0
17 20250429 200000 228800050 12930 12930 12930 12930 0
18 20250429 195900 228800050 12930 12930 12930 12930 0
19 20250429 195800 228800050 12930 12930 12930 12930 0
20 20250429 195700 228800050 12930 12930 12930 12930 0
21 20250429 195600 228800050 12930 12930 12930 12930 0
22 20250429 195500 228800050 12930 12930 12930 12930 0
23 20250429 195400 228800050 12930 12930 12930 12930 0
24 20250429 195300 228800050 12930 12930 12930 12930 0
25 20250429 195200 228800050 12930 12930 12930 12930 0
26 20250429 195100 228800050 12930 12930 12930 12930 0
27 20250429 195000 228800050 12930 12930 12930 12930 0
28 20250429 194900 228800050 12930 12930 12930 12930 0
29 20250429 194800 228800050 12930 12930 12930 12930 0
30 20250429 194700 228800050 12930 12930 12930 12930 0
31 20250429 194600 228800050 12930 12930 12930 12930 0
32 20250429 194500 228800050 12930 12930 12930 12930 826
33 20250429 194400 228800050 12930 12930 12930 12930 0
34 20250429 194300 228800050 12930 12930 12930 12930 0
35 20250429 194200 228800050 12930 12930 12930 12930 0
36 20250429 194100 228800050 12930 12930 12930 12930 0
37 20250429 194000 228800050 12930 12930 12930 12930 0
38 20250429 193900 228800050 12930 12930 12930 12930 0
39 20250429 193800 228800050 12930 12930 12930 12930 0
40 20250429 193700 228800050 12930 12930 12930 12930 0
41 20250429 193600 228800050 12930 12930 12930 12930 0
42 20250429 193500 228800050 12930 12930 12930 12930 0
43 20250429 193400 228800050 12930 12930 12930 12930 0
44 20250429 193300 228800050 12930 12930 12930 12930 0
45 20250429 193200 228800050 12930 12930 12930 12930 0
46 20250429 193100 228800050 12930 12930 12930 12930 0
47 20250429 193000 228800050 12930 12930 12930 12930 0
48 20250429 192900 228800050 12930 12930 12930 12930 0
49 20250429 192800 228800050 12930 12930 12930 12930 0
50 20250429 192700 228800050 12930 12930 12930 12930 0
51 20250429 192600 228800050 12930 12930 12930 12930 0
52 20250429 192500 228800050 12930 12930 12930 12930 0
53 20250429 192400 228800050 12930 12930 12930 12930 0
54 20250429 192300 228800050 12930 12930 12930 12930 0
55 20250429 192200 228800050 12930 12930 12930 12930 0
56 20250429 192100 228800050 12930 12930 12930 12930 0
57 20250429 192000 228800050 12930 12930 12930 12930 0
58 20250429 191900 228800050 12930 12930 12930 12930 0
59 20250429 191800 228800050 12930 12930 12930 12930 0
60 20250429 191700 228800050 12930 12930 12930 12930 0
61 20250429 191600 228800050 12930 12930 12930 12930 0
62 20250429 191500 228800050 12930 12930 12930 12930 826
63 20250429 191400 228800050 12930 12930 12930 12930 0
64 20250429 191300 228800050 12930 12930 12930 12930 0
65 20250429 191200 228800050 12930 12930 12930 12930 0
66 20250429 191100 228800050 12930 12930 12930 12930 0
67 20250429 191000 228800050 12930 12930 12930 12930 0
68 20250429 190900 228800050 12930 12930 12930 12930 0
69 20250429 190800 228800050 12930 12930 12930 12930 0
70 20250429 190700 228800050 12930 12930 12930 12930 0
71 20250429 190600 228800050 12930 12930 12930 12930 0
72 20250429 190500 228800050 12930 12930 12930 12930 0
73 20250429 190400 228800050 12930 12930 12930 12930 0
74 20250429 190300 228800050 12930 12930 12930 12930 0
75 20250429 190200 228800050 12930 12930 12930 12930 0
76 20250429 190100 228800050 12930 12930 12930 12930 0
77 20250429 190000 228800050 12930 12930 12930 12930 0
78 20250429 185900 228800050 12930 12930 12930 12930 0
79 20250429 185800 228800050 12930 12930 12930 12930 0
80 20250429 185700 228800050 12930 12930 12930 12930 0
81 20250429 185600 228800050 12930 12930 12930 12930 0
82 20250429 185500 228800050 12930 12930 12930 12930 0
83 20250429 185400 228800050 12930 12930 12930 12930 0
84 20250429 185300 228800050 12930 12930 12930 12930 0
85 20250429 185200 228800050 12930 12930 12930 12930 0
86 20250429 185100 228800050 12930 12930 12930 12930 0
87 20250429 185000 228800050 12930 12930 12930 12930 0
88 20250429 184900 228800050 12930 12930 12930 12930 0
89 20250429 184800 228800050 12930 12930 12930 12930 0
90 20250429 184700 228800050 12930 12930 12930 12930 0
91 20250429 184600 228800050 12930 12930 12930 12930 0
92 20250429 184500 228800050 12930 12930 12930 12930 826
93 20250429 184400 228800050 12930 12930 12930 12930 0
94 20250429 184300 228800050 12930 12930 12930 12930 0
95 20250429 184200 228800050 12930 12930 12930 12930 0
96 20250429 184100 228800050 12930 12930 12930 12930 0
97 20250429 184000 228800050 12930 12930 12930 12930 0
98 20250429 183900 228800050 12930 12930 12930 12930 0
99 20250429 183800 228800050 12930 12930 12930 12930 0
100 20250429 183700 228800050 12930 12930 12930 12930 0
101 20250429 183600 228800050 12930 12930 12930 12930 0
102 20250429 183500 228800050 12930 12930 12930 12930 0
103 20250429 183400 228800050 12930 12930 12930 12930 0
104 20250429 183300 228800050 12930 12930 12930 12930 0
105 20250429 183200 228800050 12930 12930 12930 12930 0
106 20250429 183100 228800050 12930 12930 12930 12930 0
107 20250429 183000 228800050 12930 12930 12930 12930 0
108 20250429 182900 228800050 12930 12930 12930 12930 0
109 20250429 182800 228800050 12930 12930 12930 12930 0
110 20250429 182700 228800050 12930 12930 12930 12930 0
111 20250429 182600 228800050 12930 12930 12930 12930 0
112 20250429 182500 228800050 12930 12930 12930 12930 0
113 20250429 182400 228800050 12930 12930 12930 12930 0
114 20250429 182300 228800050 12930 12930 12930 12930 0
115 20250429 182200 228800050 12930 12930 12930 12930 0
116 20250429 182100 228800050 12930 12930 12930 12930 0
117 20250429 182000 228800050 12930 12930 12930 12930 0
118 20250429 181900 228800050 12930 12930 12930 12930 0
119 20250429 181800 228800050 12930 12930 12930 12930 0
120 20250429 181700 228800050 12930 12930 12930 12930 0
121 20250429 181600 228800050 12930 12930 12930 12930 0
122 20250429 181500 228800050 12930 12930 12930 12930 826
123 20250429 181400 228800050 12930 12930 12930 12930 0
124 20250429 181300 228800050 12930 12930 12930 12930 0
125 20250429 181200 228800050 12930 12930 12930 12930 0
126 20250429 181100 228800050 12930 12930 12930 12930 0
127 20250429 181000 228800050 12930 12930 12930 12930 0
128 20250429 180900 228800050 12930 12930 12930 12930 0
129 20250429 180800 228800050 12930 12930 12930 12930 0
130 20250429 180700 228800050 12930 12930 12930 12930 0
131 20250429 180600 228800050 12930 12930 12930 12930 0
132 20250429 180500 228800050 12930 12930 12930 12930 0
133 20250429 180400 228800050 12930 12930 12930 12930 0
134 20250429 180300 228800050 12930 12930 12930 12930 0
135 20250429 180200 228800050 12930 12930 12930 12930 0
136 20250429 180100 228800050 12930 12930 12930 12930 0
137 20250429 180000 228800050 12930 12930 12930 12930 0
138 20250429 175900 228800050 12930 12930 12930 12930 0
139 20250429 175800 228800050 12930 12930 12930 12930 0
140 20250429 175700 228800050 12930 12930 12930 12930 0
141 20250429 175600 228800050 12930 12930 12930 12930 0
142 20250429 175500 228800050 12930 12930 12930 12930 0
143 20250429 175400 228800050 12930 12930 12930 12930 0
144 20250429 175300 228800050 12930 12930 12930 12930 0
145 20250429 175200 228800050 12930 12930 12930 12930 0
146 20250429 175100 228800050 12930 12930 12930 12930 0
147 20250429 175000 228800050 12930 12930 12930 12930 0
148 20250429 174900 228800050 12930 12930 12930 12930 0
149 20250429 174800 228800050 12930 12930 12930 12930 0
150 20250429 174700 228800050 12930 12930 12930 12930 0
151 20250429 174600 228800050 12930 12930 12930 12930 0
152 20250429 174500 228800050 12930 12930 12930 12930 826
153 20250429 174400 228800050 12930 12930 12930 12930 0
154 20250429 174300 228800050 12930 12930 12930 12930 0
155 20250429 174200 228800050 12930 12930 12930 12930 0
156 20250429 174100 228800050 12930 12930 12930 12930 0
157 20250429 174000 228800050 12930 12930 12930 12930 0
158 20250429 173900 228800050 12930 12930 12930 12930 0
159 20250429 173800 228800050 12930 12930 12930 12930 0
160 20250429 173700 228800050 12930 12930 12930 12930 0
161 20250429 173600 228800050 12930 12930 12930 12930 0
162 20250429 173500 228800050 12930 12930 12930 12930 0
163 20250429 173400 228800050 12930 12930 12930 12930 0
164 20250429 173300 228800050 12930 12930 12930 12930 0
165 20250429 173200 228800050 12930 12930 12930 12930 0
166 20250429 173100 228800050 12930 12930 12930 12930 0
167 20250429 173000 228800050 12930 12930 12930 12930 0
168 20250429 172900 228800050 12930 12930 12930 12930 0
169 20250429 172800 228800050 12930 12930 12930 12930 0
170 20250429 172700 228800050 12930 12930 12930 12930 0
171 20250429 172600 228800050 12930 12930 12930 12930 0
172 20250429 172500 228800050 12930 12930 12930 12930 0
173 20250429 172400 228800050 12930 12930 12930 12930 0
174 20250429 172300 228800050 12930 12930 12930 12930 0
175 20250429 172200 228800050 12930 12930 12930 12930 0
176 20250429 172100 228800050 12930 12930 12930 12930 0
177 20250429 172000 228800050 12930 12930 12930 12930 0
178 20250429 171900 228800050 12930 12930 12930 12930 0
179 20250429 171800 228800050 12930 12930 12930 12930 0
180 20250429 171700 228800050 12930 12930 12930 12930 0
181 20250429 171600 228800050 12930 12930 12930 12930 0
182 20250429 171500 228800050 12930 12930 12930 12930 826
183 20250429 171400 228800050 12930 12930 12930 12930 0
184 20250429 171300 228800050 12930 12930 12930 12930 0
185 20250429 171200 228800050 12930 12930 12930 12930 0
186 20250429 171100 228800050 12930 12930 12930 12930 0
187 20250429 171000 228800050 12930 12930 12930 12930 0
188 20250429 170900 228800050 12930 12930 12930 12930 0
189 20250429 170800 228800050 12930 12930 12930 12930 0
190 20250429 170700 228800050 12930 12930 12930 12930 0
191 20250429 170600 228800050 12930 12930 12930 12930 0
192 20250429 170500 228800050 12930 12930 12930 12930 0
193 20250429 170400 228800050 12930 12930 12930 12930 0
194 20250429 170300 228800050 12930 12930 12930 12930 0
195 20250429 170200 228800050 12930 12930 12930 12930 0
196 20250429 170100 228800050 12930 12930 12930 12930 0
197 20250429 170000 228800050 12930 12930 12930 12930 0
198 20250429 165900 228800050 12930 12930 12930 12930 0
199 20250429 165800 228800050 12930 12930 12930 12930 0
200 20250429 165700 228800050 12930 12930 12930 12930 0
201 20250429 165600 228800050 12930 12930 12930 12930 0
202 20250429 165500 228800050 12930 12930 12930 12930 0
203 20250429 165400 228800050 12930 12930 12930 12930 0
204 20250429 165300 228800050 12930 12930 12930 12930 0
205 20250429 165200 228800050 12930 12930 12930 12930 0
206 20250429 165100 228800050 12930 12930 12930 12930 0
207 20250429 165000 228800050 12930 12930 12930 12930 0
208 20250429 164900 228800050 12930 12930 12930 12930 0
209 20250429 164800 228800050 12930 12930 12930 12930 0
210 20250429 164700 228800050 12930 12930 12930 12930 0
211 20250429 164600 228800050 12930 12930 12930 12930 0
212 20250429 164500 228800050 12930 12930 12930 12930 826
213 20250429 164400 228800050 12930 12930 12930 12930 0
214 20250429 164300 228800050 12930 12930 12930 12930 0
215 20250429 164200 228800050 12930 12930 12930 12930 0
216 20250429 164100 228800050 12930 12930 12930 12930 0
217 20250429 164000 228800050 12930 12930 12930 12930 0
218 20250429 163900 228800050 12930 12930 12930 12930 0
219 20250429 163800 228800050 12930 12930 12930 12930 0
220 20250429 163700 228800050 12930 12930 12930 12930 0
221 20250429 163600 228800050 12930 12930 12930 12930 0
222 20250429 163500 228800050 12930 12930 12930 12930 0
223 20250429 163400 228800050 12930 12930 12930 12930 0
224 20250429 163300 228800050 12930 12930 12930 12930 0
225 20250429 163200 228800050 12930 12930 12930 12930 0
226 20250429 163100 228800050 12930 12930 12930 12930 0
227 20250429 163000 228800050 12930 12930 12930 12930 0
228 20250429 162900 228800050 12930 12930 12930 12930 0
229 20250429 162800 228800050 12930 12930 12930 12930 0
230 20250429 162700 228800050 12930 12930 12930 12930 0
231 20250429 162600 228800050 12930 12930 12930 12930 0
232 20250429 162500 228800050 12930 12930 12930 12930 0
233 20250429 162400 228800050 12930 12930 12930 12930 0
234 20250429 162300 228800050 12930 12930 12930 12930 0
235 20250429 162200 228800050 12930 12930 12930 12930 0
236 20250429 162100 228800050 12930 12930 12930 12930 0
237 20250429 162000 228800050 12930 12930 12930 12930 0
238 20250429 161900 228800050 12930 12930 12930 12930 0
239 20250429 161800 228800050 12930 12930 12930 12930 0
240 20250429 161700 228800050 12930 12930 12930 12930 0
241 20250429 161600 228800050 12930 12930 12930 12930 0
242 20250429 161500 228800050 12930 12930 12930 12930 826
243 20250429 161400 228800050 12930 12930 12930 12930 0
244 20250429 161300 228800050 12930 12930 12930 12930 0
245 20250429 161200 228800050 12930 12930 12930 12930 0
246 20250429 161100 228800050 12930 12930 12930 12930 0
247 20250429 161000 228800050 12930 12930 12930 12930 0
248 20250429 160900 228800050 12930 12930 12930 12930 0
249 20250429 160800 228800050 12930 12930 12930 12930 0
250 20250429 160700 228800050 12930 12930 12930 12930 0
251 20250429 160600 228800050 12930 12930 12930 12930 0
252 20250429 160500 228800050 12930 12930 12930 12930 0
253 20250429 160400 228800050 12930 12930 12930 12930 0
254 20250429 160300 228800050 12930 12930 12930 12930 0
255 20250429 160200 228800050 12930 12930 12930 12930 0
256 20250429 160100 228800050 12930 12930 12930 12930 0
257 20250429 160000 228800050 12930 12930 12930 12930 0
258 20250429 155900 228800050 12930 12930 12930 12930 0
259 20250429 155800 228800050 12930 12930 12930 12930 0
260 20250429 155700 228800050 12930 12930 12930 12930 0
261 20250429 155600 228800050 12930 12930 12930 12930 0
262 20250429 155500 228800050 12930 12930 12930 12930 0
263 20250429 155400 228800050 12930 12930 12930 12930 0
264 20250429 155300 228800050 12930 12930 12930 12930 0
265 20250429 155200 228800050 12930 12930 12930 12930 0
266 20250429 155100 228800050 12930 12930 12930 12930 0
267 20250429 155000 228800050 12930 12930 12930 12930 0
268 20250429 154900 228800050 12930 12930 12930 12930 0
269 20250429 154800 228800050 12930 12930 12930 12930 0
270 20250429 154700 228800050 12930 12930 12930 12930 0
271 20250429 154600 228800050 12930 12930 12930 12930 0
272 20250429 154500 228800050 12930 12930 12930 12930 826
273 20250429 154400 228800050 12930 12930 12930 12930 0
274 20250429 154300 228800050 12930 12930 12930 12930 0
275 20250429 154200 228800050 12930 12930 12930 12930 0
276 20250429 154100 228800050 12930 12930 12930 12930 0
277 20250429 154000 228800050 12930 12930 12930 12930 0
278 20250429 153900 228800050 12930 12930 12930 12930 0
279 20250429 153800 228800050 12930 12930 12930 12930 0
280 20250429 153700 228800050 12930 12930 12930 12930 0
281 20250429 153600 228800050 12930 12930 12930 12930 0
282 20250429 153500 228800050 12930 12930 12930 12930 0
283 20250429 153400 228800050 12930 12930 12930 12930 0
284 20250429 153300 228800050 12930 12930 12930 12930 0
285 20250429 153200 228800050 12930 12930 12930 12930 0
286 20250429 153100 228800050 12930 12930 12930 12930 0
287 20250429 153000 228800050 12930 12930 12930 12930 826
288 20250429 152900 218119870 12980 12980 12980 12980 0
289 20250429 152800 218119870 12980 12980 12980 12980 0
290 20250429 152700 218119870 12980 12980 12980 12980 0
291 20250429 152600 218119870 12980 12980 12980 12980 0
292 20250429 152500 218119870 12980 12980 12980 12980 0
293 20250429 152400 218119870 12980 12980 12980 12980 0
294 20250429 152300 218119870 12980 12980 12980 12980 0
295 20250429 152200 218119870 12980 12980 12980 12980 0
296 20250429 152100 218119870 12980 12980 12980 12980 0
297 20250429 152000 218119870 12980 12980 12980 12980 0
298 20250429 151900 218119870 12980 12980 12980 12980 4
299 20250429 151800 218067950 12990 12970 12990 12970 137
300 20250429 151700 216291040 12960 12970 12970 12960 313
301 20250429 151600 212234540 12990 12990 12990 12990 33
302 20250429 151500 211805870 12990 12990 12990 12970 8
303 20250429 151400 211702070 12980 12980 12980 12970 18
304 20250429 151300 211468490 12990 12990 12990 12990 0
305 20250429 151200 211468490 12990 12990 12990 12990 1
306 20250429 151100 211455500 12960 12960 12960 12960 0
307 20250429 151000 211455500 12960 12970 12970 12960 20
308 20250429 150900 211196220 12990 12990 12990 12990 0
309 20250429 150800 211196220 12990 12990 12990 12990 17
310 20250429 150700 210975390 12970 12970 12970 12970 0
311 20250429 150600 210975390 12970 12970 12970 12970 0
312 20250429 150500 210975390 12970 12970 12970 12970 0
313 20250429 150400 210975390 12970 12980 12980 12970 142
314 20250429 150300 209132940 12990 12990 12990 12990 0
315 20250429 150200 209132940 12990 12990 12990 12990 19
316 20250429 150100 208886130 12990 12990 12990 12990 0
317 20250429 150000 208886130 12990 12990 12990 12990 0
318 20250429 145900 208886130 12990 12990 12990 12990 0
319 20250429 145800 208886130 12990 12990 12990 12990 0
320 20250429 145700 208886130 12990 12990 12990 12990 13
321 20250429 145600 208717260 12990 12990 12990 12990 0
322 20250429 145500 208717260 12990 12990 12990 12990 15
323 20250429 145400 208522410 12990 12990 12990 12990 5
324 20250429 145300 208457460 13000 13000 13000 13000 5
325 20250429 145200 208392460 13000 13000 13000 13000 14
326 20250429 145100 208210460 13000 13000 13000 13000 0
327 20250429 145000 208210460 13000 13000 13000 13000 111
328 20250429 144900 206767460 13000 13000 13000 13000 0
329 20250429 144800 206767460 13000 13000 13000 13000 17
330 20250429 144700 206546460 13000 13000 13000 13000 0
331 20250429 144600 206546460 13000 13000 13000 13000 62
332 20250429 144500 205740460 13000 13000 13000 13000 0
333 20250429 144400 205740460 13000 13000 13000 13000 0
334 20250429 144300 205740460 13000 13000 13000 13000 92
335 20250429 144200 204544460 12990 12990 12990 12990 165
336 20250429 144100 202401110 13000 13000 13000 13000 0
337 20250429 144000 202401110 13000 13000 13000 13000 0
338 20250429 143900 202401110 13000 13000 13000 13000 106
339 20250429 143800 201023110 13000 13000 13000 13000 14
340 20250429 143700 200841110 13000 13000 13000 13000 0
341 20250429 143600 200841110 13000 13000 13000 13000 63
342 20250429 143500 200022110 13000 13000 13000 13000 0
343 20250429 143400 200022110 13000 12990 13000 12990 15
344 20250429 143300 199827250 13000 13000 13000 13000 19
345 20250429 143200 199580250 13000 13000 13000 13000 116
346 20250429 143100 198072250 13000 13000 13000 13000 0
347 20250429 143000 198072250 13000 13000 13000 13000 0
348 20250429 142900 198072250 13000 12990 13000 12990 106
349 20250429 142800 196694300 13000 13000 13000 13000 0
350 20250429 142700 196694300 13000 13000 13000 13000 0
351 20250429 142600 196694300 13000 12980 13000 12980 87
352 20250429 142500 195564040 12980 12980 12980 12980 49
353 20250429 142400 194928020 12980 12980 12980 12980 0
354 20250429 142300 194928020 12980 12980 12980 12980 15
355 20250429 142200 194733320 13000 12990 13000 12990 84
356 20250429 142100 193641810 12990 12990 12990 12990 0
357 20250429 142000 193641810 12990 12990 12990 12990 0
358 20250429 141900 193641810 12990 12990 12990 12990 0
359 20250429 141800 193641810 12990 12990 12990 12990 104
360 20250429 141700 192290850 12980 12980 12980 12980 9
361 20250429 141600 192174030 12990 12990 12990 12990 0
362 20250429 141500 192174030 12990 12990 12990 12990 114
363 20250429 141400 190693170 12990 12990 12990 12990 0
364 20250429 141300 190693170 12990 12990 12990 12990 0
365 20250429 141200 190693170 12990 12990 12990 12990 45
366 20250429 141100 190108620 12990 12990 12990 12990 0
367 20250429 141000 190108620 12990 12990 12990 12990 0
368 20250429 140900 190108620 12990 12990 12990 12990 0
369 20250429 140800 190108620 12990 12980 12990 12980 162
370 20250429 140700 188004990 12990 12990 12990 12990 4
371 20250429 140600 187953030 12990 12990 12990 12990 0
372 20250429 140500 187953030 12990 12990 12990 12990 139
373 20250429 140400 186147420 12990 12990 12990 12990 60
374 20250429 140300 185368020 12990 12990 12990 12990 0
375 20250429 140200 185368020 12990 12990 12990 12990 3
376 20250429 140100 185329050 12990 12990 12990 12990 91
377 20250429 140000 184146960 12990 12990 12990 12990 0
378 20250429 135900 184146960 12990 12990 12990 12990 3
379 20250429 135800 184107990 12990 12985 12990 12985 124
380 20250429 135700 182497240 12980 12980 12980 12980 2
381 20250429 135600 182471280 12980 12980 12980 12980 0
382 20250429 135500 182471280 12980 12980 12980 12980 1
383 20250429 135400 182458300 12990 12990 12990 12990 128
384 20250429 135300 180795580 12990 12990 12990 12990 0
385 20250429 135200 180795580 12990 12990 12990 12990 0
386 20250429 135100 180795580 12990 12990 12990 12990 106
387 20250429 135000 179418640 12990 12990 12990 12990 53
388 20250429 134900 178730170 12990 12990 12990 12990 0
389 20250429 134800 178730170 12990 12990 12990 12990 0
390 20250429 134700 178730170 12990 12980 12990 12980 131
391 20250429 134600 177028770 12980 12980 12980 12980 0
392 20250429 134500 177028770 12980 12980 12980 12980 0
393 20250429 134400 177028770 12980 12980 12980 12980 112
394 20250429 134300 175575010 12980 12980 12980 12980 0
395 20250429 134200 175575010 12980 12980 12980 12980 0
396 20250429 134100 175575010 12980 12980 12980 12980 59
397 20250429 134000 174809190 12990 12990 12990 12990 0
398 20250429 133900 174809190 12990 12990 12990 12990 0
399 20250429 133800 174809190 12990 12990 12990 12990 0
400 20250429 133700 174809190 12990 12980 12990 12980 149
401 20250429 133600 172874670 12980 12980 12980 12980 0
402 20250429 133500 172874670 12980 12980 12980 12980 1
403 20250429 133400 172861690 12980 12980 12980 12980 115
404 20250429 133300 171368990 12980 12980 12980 12980 0
405 20250429 133200 171368990 12980 12980 12980 12980 0
406 20250429 133100 171368990 12980 12980 12980 12980 0
407 20250429 133000 171368990 12980 12980 12980 12980 85
408 20250429 132900 170265690 12990 12990 12990 12990 0
409 20250429 132800 170265690 12990 12990 12990 12990 0
410 20250429 132700 170265690 12990 12990 12990 12990 358
411 20250429 132600 165615270 12980 12980 12980 12980 0
412 20250429 132500 165615270 12980 12980 12980 12980 0
413 20250429 132400 165615270 12980 12990 12990 12980 91
414 20250429 132300 164433630 13010 13000 13010 13000 55
415 20250429 132200 163718090 13010 13010 13010 13010 0
416 20250429 132100 163718090 13010 13010 13010 13010 0
417 20250429 132000 163718090 13010 13000 13010 13000 125
418 20250429 131900 162091960 13000 13000 13000 13000 0
419 20250429 131800 162091960 13000 13000 13000 13000 14
420 20250429 131700 161909960 12990 12990 12990 12990 0
421 20250429 131600 161909960 12990 13010 13010 12990 112
422 20250429 131500 160453990 13010 13010 13010 13010 0
423 20250429 131400 160453990 13010 13010 13010 13010 0
424 20250429 131300 160453990 13010 13000 13010 13000 137
425 20250429 131200 158671730 13010 13010 13010 13010 0
426 20250429 131100 158671730 13010 13010 13010 13010 0
427 20250429 131000 158671730 13010 13010 13010 13010 0
428 20250429 130900 158671730 13010 12990 13010 12990 52
429 20250429 130800 157995290 13010 13010 13010 13010 0
430 20250429 130700 157995290 13010 13010 13010 13010 0
431 20250429 130600 157995290 13010 13000 13010 13000 147
432 20250429 130500 156084150 13000 13000 13000 13000 0
433 20250429 130400 156084150 13000 13000 13000 13000 0
434 20250429 130300 156084150 13000 13000 13000 13000 117
435 20250429 130200 154563150 13010 13010 13010 13010 0
436 20250429 130100 154563150 13010 13010 13010 13010 0
437 20250429 130000 154563150 13010 13010 13010 13010 0
438 20250429 125900 154563150 13010 13010 13010 13010 150
439 20250429 125800 152611650 13020 13020 13020 13020 0
440 20250429 125700 152611650 13020 13020 13020 13020 0
441 20250429 125600 152611650 13020 13010 13020 13010 129
442 20250429 125500 150933100 12970 12970 12970 12970 0
443 20250429 125400 150933100 12970 12970 12970 12970 15
444 20250429 125300 150738550 12990 12990 12990 12990 0
445 20250429 125200 150738550 12990 13000 13010 12990 122
446 20250429 125100 149152050 13010 13010 13010 13010 53
447 20250429 125000 148462520 13020 13020 13020 13020 4
448 20250429 124900 148410440 13020 13020 13020 13020 88
449 20250429 124800 147264680 13020 13020 13020 13020 1
450 20250429 124700 147251660 13020 13020 13020 13020 1
451 20250429 124600 147238640 13020 13020 13020 13020 1
452 20250429 124500 147225620 13020 13020 13020 13020 80
453 20250429 124400 146184020 13020 13020 13020 13020 0
454 20250429 124300 146184020 13020 13020 13020 13020 0
455 20250429 124200 146184020 13020 13000 13020 13000 147
456 20250429 124100 144271820 13000 13000 13000 13000 0
457 20250429 124000 144271820 13000 13000 13000 13000 0
458 20250429 123900 144271820 13000 13000 13000 13000 4
459 20250429 123800 144219820 13000 13000 13000 13000 80
460 20250429 123700 143179820 13000 13000 13000 13000 0
461 20250429 123600 143179820 13000 13000 13000 13000 0
462 20250429 123500 143179820 13000 12990 13000 12990 94
463 20250429 123400 141958460 12990 12990 12990 12990 0
464 20250429 123300 141958460 12990 12990 12990 12990 1
465 20250429 123200 141945470 12990 12990 12990 12990 51
466 20250429 123100 141282980 12990 12990 12990 12990 1
467 20250429 123000 141269990 12990 12990 12990 12990 0
468 20250429 122900 141269990 12990 12990 12990 12990 1
469 20250429 122800 141257000 12990 12990 12990 12990 125
470 20250429 122700 139633250 12990 12990 12990 12990 1
471 20250429 122600 139620260 12990 12990 12990 12990 0
472 20250429 122500 139620260 12990 12980 12990 12980 102
473 20250429 122400 138296210 12980 12980 12980 12980 20
474 20250429 122300 138036610 12980 12980 12980 12980 1
475 20250429 122200 138023630 12980 12980 12980 12980 0
476 20250429 122100 138023630 12980 12980 12980 12980 134
477 20250429 122000 136284310 12980 12980 12980 12980 0
478 20250429 121900 136284310 12980 12980 12980 12980 1
479 20250429 121800 136271330 12980 12980 12980 12980 67
480 20250429 121700 135401670 12970 12970 12970 12970 0
481 20250429 121600 135401670 12970 12970 12970 12970 4
482 20250429 121500 135349790 12980 12980 12980 12980 1
483 20250429 121400 135336810 12980 12980 12980 12980 143
484 20250429 121300 133480670 12990 12990 12990 12990 0
485 20250429 121200 133480670 12990 12990 12990 12990 1
486 20250429 121100 133467680 12990 12990 12990 12990 150
487 20250429 121000 131519180 12990 12990 12990 12990 1
488 20250429 120900 131506190 12990 12990 12990 12990 0
489 20250429 120800 131506190 12990 12990 12990 12990 0
490 20250429 120700 131506190 12990 12990 12990 12990 71
491 20250429 120600 130583900 12990 12990 12990 12990 0
492 20250429 120500 130583900 12990 12990 12990 12990 0
493 20250429 120400 130583900 12990 12990 12990 12990 111
494 20250429 120300 129142010 12980 12980 12980 12980 0
495 20250429 120200 129142010 12980 12980 12980 12980 1
496 20250429 120100 129129030 12990 12990 12990 12990 0
497 20250429 120000 129129030 12990 12980 12990 12980 134
498 20250429 115900 127388750 12980 12980 12980 12980 1
499 20250429 115800 127375770 12980 12980 12980 12980 0
500 20250429 115700 127375770 12980 12980 12980 12980 61
501 20250429 115600 126583990 12980 12980 12980 12980 0
502 20250429 115500 126583990 12980 12980 12980 12980 1
503 20250429 115400 126571010 12990 12990 12990 12990 125
504 20250429 115300 124947260 12990 12990 12990 12990 0
505 20250429 115200 124947260 12990 12990 12990 12990 0
506 20250429 115100 124947260 12990 12990 12990 12990 0
507 20250429 115000 124947260 12990 12980 12990 12980 77
508 20250429 114900 123947040 12990 12990 12990 12990 0
509 20250429 114800 123947040 12990 12980 12990 12980 10
510 20250429 114700 123817150 12990 12980 12990 12980 102
511 20250429 114600 122492870 12980 12980 12980 12980 0
512 20250429 114500 122492870 12980 12980 12980 12980 298
513 20250429 114400 118624830 12990 12990 12990 12990 1
514 20250429 114300 118611840 12990 12990 12990 12990 71
515 20250429 114200 117689550 12990 12990 12990 12990 0
516 20250429 114100 117689550 12990 12990 12990 12990 0
517 20250429 114000 117689550 12990 12980 12990 12980 504
518 20250429 113900 111147620 12990 12990 12990 12990 0
519 20250429 113800 111147620 12990 12990 12990 12990 0
520 20250429 113700 111147620 12990 12990 12990 12990 0
521 20250429 113600 111147620 12990 12980 12990 12980 636
522 20250429 113500 102891680 12980 12980 12980 12980 0
523 20250429 113400 102891680 12980 12980 12980 12980 1
524 20250429 113300 102878700 12980 12980 12980 12980 59
525 20250429 113200 102112880 12980 12980 12980 12980 0
526 20250429 113100 102112880 12980 12980 12980 12980 13
527 20250429 113000 101944140 12980 12980 12980 12980 0
528 20250429 112900 101944140 12980 12980 12980 12980 93
529 20250429 112800 100737000 12980 12980 12980 12980 0
530 20250429 112700 100737000 12980 12980 12980 12980 0
531 20250429 112600 100737000 12980 12990 12990 12980 334
532 20250429 112500 96400980 12980 12970 12980 12970 626
533 20250429 112400 88276710 12980 12980 12980 12980 0
534 20250429 112300 88276710 12980 12970 12980 12970 53
535 20250429 112200 87588850 12970 12970 12970 12970 0
536 20250429 112100 87588850 12970 12980 12980 12970 15
537 20250429 112000 87394180 12980 12980 12980 12980 1
538 20250429 111900 87381200 12980 12980 12980 12980 70
539 20250429 111800 86472600 12980 12980 12980 12980 0
540 20250429 111700 86472600 12980 12980 12980 12980 0
541 20250429 111600 86472600 12980 12970 12980 12970 113
542 20250429 111500 85006830 12960 12960 12960 12960 3
543 20250429 111400 84967950 12970 12970 12970 12970 0
544 20250429 111300 84967950 12970 12970 12970 12970 0
545 20250429 111200 84967950 12970 12960 12970 12960 130
546 20250429 111100 83282740 12960 12960 12960 12960 0
547 20250429 111000 83282740 12960 12960 12960 12960 1
548 20250429 110900 83269780 12960 12950 12960 12950 94
549 20250429 110800 82051550 12960 12960 12960 12960 0
550 20250429 110700 82051550 12960 12960 12960 12960 0
551 20250429 110600 82051550 12960 12960 12960 12960 0
552 20250429 110500 82051550 12960 12950 12960 12940 65
553 20250429 110400 81209570 12950 12950 12950 12950 10
554 20250429 110300 81080070 12970 12970 12970 12970 0
555 20250429 110200 81080070 12970 12960 12970 12960 133
556 20250429 110100 79355660 12960 12960 12960 12960 0
557 20250429 110000 79355660 12960 12950 12960 12950 649
558 20250429 105900 70951040 12950 12950 12950 12950 135
559 20250429 105800 69202790 12950 12950 12950 12950 0
560 20250429 105700 69202790 12950 12950 12950 12950 0
561 20250429 105600 69202790 12950 12950 12950 12950 0
562 20250429 105500 69202790 12950 12950 12950 12950 144
563 20250429 105400 67337990 12950 12950 12950 12950 0
564 20250429 105300 67337990 12950 12950 12950 12950 0
565 20250429 105200 67337990 12950 12970 12980 12950 181
566 20250429 105100 64991420 12970 12970 12970 12970 1
567 20250429 105000 64978450 12970 12970 12970 12970 0
568 20250429 104900 64978450 12970 12970 12970 12970 16
569 20250429 104800 64770930 12980 12980 12980 12980 141
570 20250429 104700 62940750 12980 12970 12980 12970 15
571 20250429 104600 62746060 12980 12980 12980 12980 0
572 20250429 104500 62746060 12980 12980 12980 12980 68
573 20250429 104400 61863420 12970 12970 12970 12970 1
574 20250429 104300 61850450 12980 12980 12980 12980 1
575 20250429 104200 61837470 12980 12980 12980 12980 0
576 20250429 104100 61837470 12980 12980 12980 12980 117
577 20250429 104000 60318810 12980 12980 12980 12980 0
578 20250429 103900 60318810 12980 12980 12980 12980 0
579 20250429 103800 60318810 12980 12970 12980 12970 113
580 20250429 103700 58852100 12960 12960 12960 12960 1
581 20250429 103600 58839140 12970 12970 12970 12970 1
582 20250429 103500 58826170 12980 12960 12980 12960 133
583 20250429 103400 57100550 12960 12960 12960 12960 0
584 20250429 103300 57100550 12960 12960 12960 12960 1
585 20250429 103200 57087590 12970 12970 12970 12970 1
586 20250429 103100 57074620 12980 12960 12980 12960 159
587 20250429 103000 55011990 12960 12960 12960 12960 3
588 20250429 102900 54973110 12960 12960 12960 12960 1
589 20250429 102800 54960150 12970 12970 12970 12970 97
590 20250429 102700 53702060 12970 12970 12970 12970 6
591 20250429 102600 53624240 12970 12970 12970 12970 3
592 20250429 102500 53585330 12990 12990 12990 12990 0
593 20250429 102400 53585330 12990 12980 12990 12980 68
594 20250429 102300 52702090 12990 12990 12990 12990 2
595 20250429 102200 52676110 12990 12990 12990 12990 0
596 20250429 102100 52676110 12990 12990 12990 12990 66
597 20250429 102000 51818770 12990 12990 12990 12990 0
598 20250429 101900 51818770 12990 12990 12990 12990 2
599 20250429 101800 51792790 13000 13000 13000 13000 0
600 20250429 101700 51792790 13000 12960 13000 12960 129
601 20250429 101600 50115860 13000 13000 13000 13000 0
602 20250429 101500 50115860 13000 13000 13000 13000 0
603 20250429 101400 50115860 13000 13000 13000 13000 106
604 20250429 101300 48737860 13000 13000 13000 13000 0
605 20250429 101200 48737860 13000 13000 13000 13000 0
606 20250429 101100 48737860 13000 13000 13000 13000 0
607 20250429 101000 48737860 13000 12980 13000 12950 814
608 20250429 100900 38167120 12980 12980 12980 12980 0
609 20250429 100800 38167120 12980 12980 12980 12980 0
610 20250429 100700 38167120 12980 12970 12980 12970 102
611 20250429 100600 36843430 12970 12970 12970 12970 0
612 20250429 100500 36843430 12970 12970 12970 12970 0
613 20250429 100400 36843430 12970 12950 12970 12950 146
614 20250429 100300 34949850 12920 12920 12920 12910 144
615 20250429 100200 33090450 12950 12950 12950 12930 26
616 20250429 100100 32754060 12980 12980 12980 12980 3
617 20250429 100000 32715120 12980 12980 12980 12980 85
618 20250429 095900 31611820 12980 12980 12980 12980 0
619 20250429 095800 31611820 12980 12980 12980 12980 0
620 20250429 095700 31611820 12980 12980 12980 12980 61
621 20250429 095600 30820040 12960 12960 12960 12960 0
622 20250429 095500 30820040 12960 12960 12960 12960 0
623 20250429 095400 30820040 12960 12960 12960 12960 135
624 20250429 095300 29070440 12910 12910 12910 12910 10
625 20250429 095200 28941340 12940 12940 12940 12940 10
626 20250429 095100 28811940 12980 12980 12980 12980 0
627 20250429 095000 28811940 12980 12940 12980 12940 151
628 20250429 094900 26852160 12980 12950 12980 12950 15
629 20250429 094800 26657880 12980 12980 12980 12980 0
630 20250429 094700 26657880 12980 12980 12980 12980 10
631 20250429 094600 26528080 12980 12950 12980 12950 59
632 20250429 094500 25762590 12980 12980 12980 12980 0
633 20250429 094400 25762590 12980 12980 12980 12980 2
634 20250429 094300 25736630 12950 12950 12950 12950 233
635 20250429 094200 22719280 12950 12950 12950 12950 0
636 20250429 094100 22719280 12950 12950 12950 12950 58
637 20250429 094000 21968180 12950 12970 12980 12950 132
638 20250429 093900 20255970 12970 12970 12970 12970 0
639 20250429 093800 20255970 12970 12970 12970 12970 0
640 20250429 093700 20255970 12970 12960 12970 12960 5
641 20250429 093600 20191130 12900 12900 12900 12900 0
642 20250429 093500 20191130 12900 12900 12900 12900 0
643 20250429 093400 20191130 12900 12900 12900 12900 0
644 20250429 093300 20191130 12900 12970 12970 12900 165
645 20250429 093200 18053470 12970 12970 12970 12970 4
646 20250429 093100 18001590 12970 12970 12970 12970 0
647 20250429 093000 18001590 12970 12970 12970 12970 3
648 20250429 092900 17962680 12970 12920 12970 12920 464
649 20250429 092800 11964170 12980 12980 12980 12980 0
650 20250429 092700 11964170 12980 12980 12980 12980 11
651 20250429 092600 11821390 12980 12970 12980 12970 152
652 20250429 092500 9848480 12980 12980 12980 12980 0
653 20250429 092400 9848480 12980 12980 12980 12980 0
654 20250429 092300 9848480 12980 12980 12980 12980 0
655 20250429 092200 9848480 12980 12920 12980 12920 116
656 20250429 092100 8343970 12980 12980 12980 12980 0
657 20250429 092000 8343970 12980 12980 12980 12980 0
658 20250429 091900 8343970 12980 12990 12990 12980 76
659 20250429 091800 7356890 12960 12960 12960 12960 0
660 20250429 091700 7356890 12960 12960 12960 12960 26
661 20250429 091600 7019930 13000 12990 13000 12990 85
662 20250429 091500 5914940 13000 13000 13000 13000 0
663 20250429 091400 5914940 13000 13000 13000 13000 0
664 20250429 091300 5914940 13000 13000 13000 13000 0
665 20250429 091200 5914940 13000 12980 13000 12980 148
666 20250429 091100 3991820 12960 12960 12960 12960 0
667 20250429 091000 3991820 12960 12960 12960 12960 4
668 20250429 090900 3939980 12960 13000 13000 12960 134
669 20250429 090800 2198020 13000 13000 13000 13000 0
670 20250429 090700 2198020 13000 13000 13000 13000 0
671 20250429 090600 2198020 13000 13000 13000 13000 0
672 20250429 090500 2198020 13000 12980 13000 12980 21
673 20250429 090400 1925380 12910 12910 12990 12910 130
674 20250429 090300 247000 13000 13000 13000 13000 0
675 20250429 090200 247000 13000 13000 13000 13000 0
676 20250429 090100 247000 13000 13000 13000 13000 0
677 20250429 090000 247000 13000 13000 13000 13000 19