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

568
004100/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182600,119605522659,3435,3435,3435,3435,254083
20250429,182500,119605522659,3435,3435,3435,3435,0
20250429,182400,119605522659,3435,3435,3435,3435,0
20250429,182300,119605522659,3435,3435,3435,3435,0
20250429,182200,119605522659,3435,3435,3435,3435,0
20250429,182100,119605522659,3435,3435,3435,3435,0
20250429,182000,119605522659,3435,3435,3435,3435,0
20250429,181900,119605522659,3435,3435,3435,3435,0
20250429,181800,119605522659,3435,3435,3435,3435,0
20250429,181700,119605522659,3435,3435,3435,3435,0
20250429,181600,119605522659,3435,3435,3435,3435,0
20250429,181500,119605522659,3435,3435,3435,3435,0
20250429,181400,119605522659,3435,3435,3435,3435,0
20250429,181300,119605522659,3435,3435,3435,3435,0
20250429,181200,119605522659,3435,3435,3435,3435,0
20250429,181100,119605522659,3435,3435,3435,3435,0
20250429,181000,119605522659,3435,3435,3435,3435,0
20250429,180900,119605522659,3435,3435,3435,3435,0
20250429,180800,119605522659,3435,3435,3435,3435,0
20250429,180700,119605522659,3435,3435,3435,3435,0
20250429,180600,119605522659,3435,3435,3435,3435,0
20250429,180500,119605522659,3435,3435,3435,3435,0
20250429,180400,119605522659,3435,3435,3435,3435,0
20250429,180300,119605522659,3435,3435,3435,3435,0
20250429,180200,119605522659,3435,3435,3435,3435,0
20250429,180100,119605522659,3435,3435,3435,3435,0
20250429,180000,119605522659,3435,3435,3435,3435,0
20250429,175900,119605522659,3435,3435,3435,3435,0
20250429,175800,119605522659,3435,3435,3435,3435,0
20250429,175700,119605522659,3435,3435,3435,3435,0
20250429,175600,119605522659,3435,3435,3435,3435,254083
20250429,175500,119605522659,3435,3435,3435,3435,0
20250429,175400,119605522659,3435,3435,3435,3435,0
20250429,175300,119605522659,3435,3435,3435,3435,0
20250429,175200,119605522659,3435,3435,3435,3435,0
20250429,175100,119605522659,3435,3435,3435,3435,0
20250429,175000,119605522659,3435,3435,3435,3435,0
20250429,174900,119605522659,3435,3435,3435,3435,0
20250429,174800,119605522659,3435,3435,3435,3435,0
20250429,174700,119605522659,3435,3435,3435,3435,0
20250429,174600,119605522659,3435,3435,3435,3435,0
20250429,174500,119605522659,3435,3435,3435,3435,0
20250429,174400,119605522659,3435,3435,3435,3435,0
20250429,174300,119605522659,3435,3435,3435,3435,0
20250429,174200,119605522659,3435,3435,3435,3435,0
20250429,174100,119605522659,3435,3435,3435,3435,0
20250429,174000,119605522659,3435,3435,3435,3435,0
20250429,173900,119605522659,3435,3435,3435,3435,0
20250429,173800,119605522659,3435,3435,3435,3435,0
20250429,173700,119605522659,3435,3435,3435,3435,0
20250429,173600,119605522659,3435,3435,3435,3435,0
20250429,173500,119605522659,3435,3435,3435,3435,0
20250429,173400,119605522659,3435,3435,3435,3435,0
20250429,173300,119605522659,3435,3435,3435,3435,0
20250429,173200,119605522659,3435,3435,3435,3435,0
20250429,173100,119605522659,3435,3435,3435,3435,0
20250429,173000,119605522659,3435,3435,3435,3435,0
20250429,172900,119605522659,3435,3435,3435,3435,0
20250429,172800,119605522659,3435,3435,3435,3435,0
20250429,172700,119605522659,3435,3435,3435,3435,0
20250429,172600,119605522659,3435,3435,3435,3435,254083
20250429,172500,119605522659,3435,3435,3435,3435,0
20250429,172400,119605522659,3435,3435,3435,3435,0
20250429,172300,119605522659,3435,3435,3435,3435,0
20250429,172200,119605522659,3435,3435,3435,3435,0
20250429,172100,119605522659,3435,3435,3435,3435,0
20250429,172000,119605522659,3435,3435,3435,3435,0
20250429,171900,119605522659,3435,3435,3435,3435,0
20250429,171800,119605522659,3435,3435,3435,3435,0
20250429,171700,119605522659,3435,3435,3435,3435,0
20250429,171600,119605522659,3435,3435,3435,3435,0
20250429,171500,119605522659,3435,3435,3435,3435,0
20250429,171400,119605522659,3435,3435,3435,3435,0
20250429,171300,119605522659,3435,3435,3435,3435,0
20250429,171200,119605522659,3435,3435,3435,3435,0
20250429,171100,119605522659,3435,3435,3435,3435,0
20250429,171000,119605522659,3435,3435,3435,3435,0
20250429,170900,119605522659,3435,3435,3435,3435,0
20250429,170800,119605522659,3435,3435,3435,3435,0
20250429,170700,119605522659,3435,3435,3435,3435,0
20250429,170600,119605522659,3435,3435,3435,3435,0
20250429,170500,119605522659,3435,3435,3435,3435,0
20250429,170400,119605522659,3435,3435,3435,3435,0
20250429,170300,119605522659,3435,3435,3435,3435,0
20250429,170200,119605522659,3435,3435,3435,3435,0
20250429,170100,119605522659,3435,3435,3435,3435,0
20250429,170000,119605522659,3435,3435,3435,3435,0
20250429,165900,119605522659,3435,3435,3435,3435,0
20250429,165800,119605522659,3435,3435,3435,3435,0
20250429,165700,119605522659,3435,3435,3435,3435,0
20250429,165600,119605522659,3435,3435,3435,3435,254083
20250429,165500,119605522659,3435,3435,3435,3435,0
20250429,165400,119605522659,3435,3435,3435,3435,0
20250429,165300,119605522659,3435,3435,3435,3435,0
20250429,165200,119605522659,3435,3435,3435,3435,0
20250429,165100,119605522659,3435,3435,3435,3435,0
20250429,165000,119605522659,3435,3435,3435,3435,0
20250429,164900,119605522659,3435,3435,3435,3435,0
20250429,164800,119605522659,3435,3435,3435,3435,0
20250429,164700,119605522659,3435,3435,3435,3435,0
20250429,164600,119605522659,3435,3435,3435,3435,0
20250429,164500,119605522659,3435,3435,3435,3435,0
20250429,164400,119605522659,3435,3435,3435,3435,0
20250429,164300,119605522659,3435,3435,3435,3435,0
20250429,164200,119605522659,3435,3435,3435,3435,0
20250429,164100,119605522659,3435,3435,3435,3435,0
20250429,164000,119605522659,3435,3435,3435,3435,0
20250429,163900,119605522659,3435,3435,3435,3435,0
20250429,163800,119605522659,3435,3435,3435,3435,0
20250429,163700,119605522659,3435,3435,3435,3435,0
20250429,163600,119605522659,3435,3435,3435,3435,0
20250429,163500,119605522659,3435,3435,3435,3435,0
20250429,163400,119605522659,3435,3435,3435,3435,0
20250429,163300,119605522659,3435,3435,3435,3435,0
20250429,163200,119605522659,3435,3435,3435,3435,0
20250429,163100,119605522659,3435,3435,3435,3435,0
20250429,163000,119605522659,3435,3435,3435,3435,0
20250429,162900,119605522659,3435,3435,3435,3435,0
20250429,162800,119605522659,3435,3435,3435,3435,0
20250429,162700,119605522659,3435,3435,3435,3435,0
20250429,162600,119605522659,3435,3435,3435,3435,254083
20250429,162500,119605522659,3435,3435,3435,3435,0
20250429,162400,119605522659,3435,3435,3435,3435,0
20250429,162300,119605522659,3435,3435,3435,3435,0
20250429,162200,119605522659,3435,3435,3435,3435,0
20250429,162100,119605522659,3435,3435,3435,3435,0
20250429,162000,119605522659,3435,3435,3435,3435,0
20250429,161900,119605522659,3435,3435,3435,3435,0
20250429,161800,119605522659,3435,3435,3435,3435,0
20250429,161700,119605522659,3435,3435,3435,3435,0
20250429,161600,119605522659,3435,3435,3435,3435,0
20250429,161500,119605522659,3435,3435,3435,3435,0
20250429,161400,119605522659,3435,3435,3435,3435,0
20250429,161300,119605522659,3435,3435,3435,3435,0
20250429,161200,119605522659,3435,3435,3435,3435,0
20250429,161100,119605522659,3435,3435,3435,3435,0
20250429,161000,119605522659,3435,3435,3435,3435,0
20250429,160900,119605522659,3435,3435,3435,3435,0
20250429,160800,119605522659,3435,3435,3435,3435,0
20250429,160700,119605522659,3435,3435,3435,3435,0
20250429,160600,119605522659,3435,3435,3435,3435,0
20250429,160500,119605522659,3435,3435,3435,3435,0
20250429,160400,119605522659,3435,3435,3435,3435,0
20250429,160300,119605522659,3435,3435,3435,3435,0
20250429,160200,119605522659,3435,3435,3435,3435,0
20250429,160100,119605522659,3435,3435,3435,3435,0
20250429,160000,119605522659,3435,3435,3435,3435,0
20250429,155900,119605522659,3435,3435,3435,3435,0
20250429,155800,119605522659,3435,3435,3435,3435,0
20250429,155700,119605522659,3435,3435,3435,3435,0
20250429,155600,119605522659,3435,3435,3435,3435,254083
20250429,155500,119605522659,3435,3435,3435,3435,0
20250429,155400,119605522659,3435,3435,3435,3435,0
20250429,155300,119605522659,3435,3435,3435,3435,0
20250429,155200,119605522659,3435,3435,3435,3435,0
20250429,155100,119605522659,3435,3435,3435,3435,0
20250429,155000,119605522659,3435,3435,3435,3435,0
20250429,154900,119605522659,3435,3435,3435,3435,0
20250429,154800,119605522659,3435,3435,3435,3435,0
20250429,154700,119605522659,3435,3435,3435,3435,0
20250429,154600,119605522659,3435,3435,3435,3435,0
20250429,154500,119605522659,3435,3435,3435,3435,0
20250429,154400,119605522659,3435,3435,3435,3435,0
20250429,154300,119605522659,3435,3435,3435,3435,0
20250429,154200,119605522659,3435,3435,3435,3435,0
20250429,154100,119605522659,3435,3435,3435,3435,0
20250429,154000,119605522659,3435,3435,3435,3435,0
20250429,153900,119605522659,3435,3435,3435,3435,0
20250429,153800,119605522659,3435,3435,3435,3435,0
20250429,153700,119605522659,3435,3435,3435,3435,0
20250429,153600,119605522659,3435,3435,3435,3435,0
20250429,153500,119605522659,3435,3435,3435,3435,0
20250429,153400,119605522659,3435,3435,3435,3435,0
20250429,153300,119605522659,3435,3435,3435,3435,0
20250429,153200,119605522659,3435,3435,3435,3435,0
20250429,153100,119605522659,3435,3435,3435,3435,0
20250429,153000,119605522659,3435,3435,3435,3435,254083
20250429,152900,118732747554,3375,3375,3375,3375,0
20250429,152800,118732747554,3375,3375,3375,3375,0
20250429,152700,118732747554,3375,3375,3375,3375,0
20250429,152600,118732747554,3375,3375,3375,3375,0
20250429,152500,118732747554,3375,3375,3375,3375,0
20250429,152400,118732747554,3375,3375,3375,3375,0
20250429,152300,118732747554,3375,3375,3375,3375,0
20250429,152200,118732747554,3375,3375,3375,3375,0
20250429,152100,118732747554,3375,3375,3375,3375,0
20250429,152000,118732747554,3375,3375,3375,3375,0
20250429,151900,118732747554,3375,3355,3390,3335,183434
20250429,151800,118115856699,3360,3330,3365,3315,172735
20250429,151700,117540504154,3330,3350,3355,3325,89289
20250429,151600,117242698430,3345,3330,3390,3320,160477
20250429,151500,116703560623,3315,3410,3410,3260,405393
20250429,151400,115350472873,3395,3415,3435,3365,213640
20250429,151300,114623932848,3415,3470,3470,3370,345927
20250429,151200,113441996613,3465,3470,3520,3450,196040
20250429,151100,112759973307,3470,3530,3535,3435,525040
20250429,151000,110933258085,3560,3560,3560,3560,0
20250429,150900,110933258085,3560,3560,3560,3560,0
20250429,150800,110933258085,3560,3575,3620,3560,327944
20250429,150700,109761330355,3575,3615,3640,3570,258457
20250429,150600,108831658540,3620,3655,3655,3595,221569
20250429,150500,108030830860,3655,3675,3685,3605,198022
20250429,150400,107309770819,3670,3675,3695,3650,110975
20250429,150300,106902003174,3670,3675,3685,3625,182921
20250429,150200,106233523300,3675,3705,3730,3645,170787
20250429,150100,105604171510,3705,3695,3785,3680,307275
20250429,150000,104455926339,3695,3615,3710,3610,302151
20250429,145900,103342852720,3620,3625,3690,3605,381097
20250429,145800,101954657863,3635,3765,3765,3620,569764
20250429,145700,99854257703,3760,3705,3780,3700,326970
20250429,145600,98628796056,3700,3815,3835,3700,459009
20250429,145500,96898999746,3820,3875,3880,3770,425483
20250429,145400,95270282580,3880,3930,3945,3870,297910
20250429,145300,94110072387,3935,3900,3965,3870,455657
20250429,145200,92325351943,3900,3800,3925,3800,353806
20250429,145100,90955493758,3815,3785,3855,3765,338246
20250429,145000,89662056929,3790,3830,3835,3745,286881
20250429,144900,88573258128,3830,3850,3920,3700,719358
20250429,144800,85841093947,3850,3935,4000,3850,813273
20250429,144700,82633414632,3935,3985,4000,3830,984234
20250429,144600,78780317770,3985,3955,4000,3920,1162656
20250429,144500,74177423010,3870,3870,3870,3870,0
20250429,144400,74177423010,3870,3865,3870,3815,335087
20250429,144300,72886995943,3850,3650,3865,3615,1233511
20250429,144200,68270771309,3660,3590,3670,3555,414530
20250429,144100,66773131566,3600,3685,3750,3490,800500
20250429,144000,63866730167,3685,3580,3810,3260,1825409
20250429,143900,57251645912,3570,3500,3695,3480,303416
20250429,143800,56157576311,3490,3500,3515,3475,37341
20250429,143700,56027260871,3500,3480,3515,3480,21688
20250429,143600,55951332541,3480,3520,3520,3465,46761
20250429,143500,55787808056,3515,3505,3520,3505,17025
20250429,143400,55727999791,3505,3530,3540,3505,36567
20250429,143300,55599296846,3530,3505,3550,3490,43451
20250429,143200,55446527956,3505,3470,3510,3465,43947
20250429,143100,55293606135,3465,3460,3480,3445,55335
20250429,143000,55101927431,3460,3530,3535,3400,184537
20250429,142900,54462214376,3535,3555,3560,3505,89579
20250429,142800,54145942011,3560,3545,3560,3535,30480
20250429,142700,54037974231,3545,3540,3555,3535,19082
20250429,142600,53970326911,3535,3560,3565,3530,43836
20250429,142500,53814901426,3560,3590,3590,3540,79779
20250429,142400,53530845482,3585,3625,3625,3555,84053
20250429,142300,53229740502,3625,3560,3640,3545,157086
20250429,142200,52666194282,3555,3530,3565,3530,35021
20250429,142100,52541927356,3530,3565,3565,3530,50937
20250429,142000,52361033252,3565,3515,3570,3515,123935
20250429,141900,51920650798,3510,3540,3545,3510,35155
20250429,141800,51796722968,3545,3510,3550,3505,72214
20250429,141700,51541557358,3520,3505,3535,3505,59454
20250429,141600,51332324258,3520,3495,3560,3480,164837
20250429,141500,50751350456,3495,3465,3505,3465,65543
20250429,141400,50523090086,3465,3475,3525,3460,110538
20250429,141300,50137043006,3475,3470,3485,3462,37366
20250429,141200,50007257279,3470,3445,3470,3440,18165
20250429,141100,49944567567,3450,3435,3450,3420,39397
20250429,141000,49809069690,3435,3405,3480,3405,65395
20250429,140900,49584700723,3407,3400,3410,3395,15489
20250429,140800,49531974968,3410,3410,3435,3390,67785
20250429,140700,49300650233,3420,3385,3420,3380,31525
20250429,140600,49193567473,3385,3390,3400,3370,20638
20250429,140500,49123730773,3390,3380,3395,3340,102219
20250429,140400,48780094874,3385,3450,3450,3370,115546
20250429,140300,48387580404,3450,3435,3485,3435,49220
20250429,140200,48218082489,3445,3490,3500,3425,61962
20250429,140100,48004284524,3490,3440,3560,3435,146354
20250429,140000,47489940584,3435,3425,3440,3400,25086
20250429,135900,47403991649,3425,3410,3445,3405,43215
20250429,135800,47255681192,3410,3430,3435,3400,43235
20250429,135700,47108172717,3425,3360,3435,3345,72401
20250429,135600,46861326513,3365,3460,3460,3320,127809
20250429,135500,46426258088,3455,3450,3475,3445,31717
20250429,135400,46316516063,3445,3430,3460,3420,60287
20250429,135300,46109629953,3435,3485,3500,3430,59787
20250429,135200,45903003513,3482,3490,3520,3470,53553
20250429,135100,45715784006,3505,3505,3570,3470,165222
20250429,135000,45133458576,3510,3455,3530,3450,96119
20250429,134900,44797056985,3460,3457,3465,3445,21462
20250429,134800,44722889404,3460,3465,3465,3430,44779
20250429,134700,44568443929,3470,3475,3480,3460,14667
20250429,134600,44517512484,3470,3460,3480,3460,9539
20250429,134500,44484387804,3470,3455,3470,3450,9870
20250429,134400,44450297214,3460,3470,3475,3450,18593
20250429,134300,44385958803,3470,3455,3470,3450,20888
20250429,134200,44313812888,3450,3465,3470,3450,21094
20250429,134100,44240850608,3465,3465,3470,3460,7867
20250429,134000,44213595893,3465,3470,3475,3462,6800
20250429,133900,44189991953,3465,3477,3480,3465,13872
20250429,133800,44141842686,3480,3475,3480,3470,4093
20250429,133700,44127627566,3470,3480,3480,3465,18178
20250429,133600,44064485641,3485,3480,3490,3475,4468
20250429,133500,44048938129,3470,3470,3500,3470,12638
20250429,133400,44004954549,3470,3460,3500,3450,18441
20250429,133300,43940964607,3455,3455,3460,3435,17115
20250429,133200,43882037837,3455,3495,3500,3440,55022
20250429,133100,43691195307,3500,3515,3525,3500,26822
20250429,133000,43597154115,3525,3530,3535,3515,17491
20250429,132900,43535521245,3530,3525,3535,3505,42403
20250429,132800,43386164805,3530,3505,3530,3505,19756
20250429,132700,43316564258,3520,3535,3560,3500,83666
20250429,132600,43019980598,3535,3510,3540,3505,147508
20250429,132500,42499356723,3510,3500,3510,3485,20776
20250429,132400,42426556318,3500,3480,3505,3475,38225
20250429,132300,42293031818,3480,3455,3480,3450,31659
20250429,132200,42183237873,3460,3460,3470,3455,14483
20250429,132100,42133073140,3460,3475,3475,3455,13298
20250429,132000,42087000970,3475,3480,3485,3460,12698
20250429,131900,42042914435,3480,3490,3490,3480,11160
20250429,131800,42004021680,3480,3490,3505,3480,27185
20250429,131700,41908948970,3490,3480,3500,3470,13371
20250429,131600,41862352680,3475,3470,3475,3455,9625
20250429,131500,41829019550,3475,3465,3475,3460,3981
20250429,131400,41815214270,3455,3460,3470,3455,16401
20250429,131300,41758503745,3460,3470,3470,3460,9346
20250429,131200,41726140800,3470,3495,3497,3470,33460
20250429,131100,41609644879,3492,3500,3500,3485,10030
20250429,131000,41574595834,3495,3475,3495,3475,37322
20250429,130900,41444480719,3470,3470,3470,3455,19817
20250429,130800,41375853294,3470,3485,3495,3465,12483
20250429,130700,41332475194,3485,3500,3515,3485,39759
20250429,130600,41193201944,3500,3470,3510,3460,31536
20250429,130500,41083270319,3475,3475,3485,3410,78569
20250429,130400,40811704204,3475,3475,3490,3470,15869
20250429,130300,40756503664,3475,3495,3500,3475,36756
20250429,130200,40628292864,3500,3505,3510,3490,21434
20250429,130100,40553242424,3495,3540,3540,3490,63008
20250429,130000,40332267379,3540,3555,3560,3525,45580
20250429,125900,40170855569,3560,3545,3595,3525,115208
20250429,125800,39760415449,3545,3510,3555,3505,29883
20250429,125700,39654821434,3510,3545,3555,3410,72247
20250429,125600,39402271704,3545,3550,3570,3525,74680
20250429,125500,39137296874,3540,3455,3600,3455,215168
20250429,125400,38376404140,3465,3450,3490,3430,79097
20250429,125300,38102478127,3450,3455,3485,3410,111379
20250429,125200,37719509922,3450,3395,3455,3380,78478
20250429,125100,37451996702,3390,3315,3430,3275,163939
20250429,125000,36902850323,3310,3365,3395,3250,255953
20250429,124900,36053190958,3375,3480,3480,3330,143974
20250429,124800,35561041633,3485,3495,3505,3475,35100
20250429,124700,35438577153,3495,3495,3500,3490,6012
20250429,124600,35417576123,3495,3505,3510,3490,19695
20250429,124500,35348706575,3505,3510,3515,3505,9500
20250429,124400,35315362055,3510,3485,3515,3485,19479
20250429,124300,35247084145,3485,3470,3495,3465,26474
20250429,124200,35155108937,3470,3485,3485,3465,44946
20250429,124100,34998957817,3490,3505,3510,3460,64428
20250429,124000,34774542723,3505,3525,3530,3505,52697
20250429,123900,34589511833,3520,3545,3545,3520,20317
20250429,123800,34517803983,3550,3525,3555,3525,7086
20250429,123700,34492670750,3530,3560,3560,3525,14686
20250429,123600,34440606895,3565,3560,3565,3560,6310
20250429,123500,34418112300,3565,3535,3565,3535,7208
20250429,123400,34392588615,3535,3540,3545,3535,8897
20250429,123300,34361101355,3545,3550,3555,3530,9159
20250429,123200,34328704790,3550,3565,3565,3535,21679
20250429,123100,34251854655,3565,3570,3570,3555,5292
20250429,123000,34232994795,3570,3560,3575,3555,8756
20250429,122900,34201774673,3560,3540,3565,3530,12335
20250429,122800,34157994653,3545,3570,3575,3530,68096
20250429,122700,33916043208,3575,3570,3580,3570,9736
20250429,122600,33881263618,3575,3570,3575,3565,7238
20250429,122500,33855423028,3570,3585,3590,3570,16909
20250429,122400,33794909168,3585,3595,3595,3580,4724
20250429,122300,33777993113,3595,3590,3595,3575,19540
20250429,122200,33707882248,3585,3575,3590,3565,32210
20250429,122100,33592702984,3575,3585,3595,3575,24362
20250429,122000,33505501719,3580,3605,3615,3580,34853
20250429,121900,33380216923,3605,3625,3625,3605,18884
20250429,121800,33312020307,3625,3615,3630,3605,22588
20250429,121700,33230377362,3615,3615,3620,3610,16777
20250429,121600,33169787507,3615,3610,3625,3610,12891
20250429,121500,33123198967,3610,3635,3640,3605,24218
20250429,121400,33035541207,3640,3630,3640,3625,11385
20250429,121300,32994162797,3635,3615,3660,3615,29746
20250429,121200,32885904150,3615,3630,3630,3615,28517
20250429,121100,32782640448,3630,3635,3640,3630,10958
20250429,121000,32742801018,3635,3640,3640,3625,15668
20250429,120900,32685867484,3640,3680,3680,3635,62368
20250429,120800,32457590099,3670,3640,3680,3640,48252
20250429,120700,32281092884,3650,3640,3655,3625,53390
20250429,120600,32086831524,3640,3650,3655,3620,39591
20250429,120500,31942578080,3650,3595,3650,3585,64739
20250429,120400,31708390296,3595,3585,3595,3580,7725
20250429,120300,31680662761,3590,3585,3595,3580,16993
20250429,120200,31619746846,3585,3587,3595,3585,12582
20250429,120100,31574586135,3590,3580,3590,3570,22803
20250429,120000,31492982690,3580,3605,3605,3570,22408
20250429,115900,31412563485,3605,3610,3615,3605,13806
20250429,115800,31362734625,3615,3570,3625,3570,34772
20250429,115700,31237482720,3575,3605,3610,3570,33634
20250429,115600,31116574979,3605,3595,3615,3590,23665
20250429,115500,31031338846,3595,3575,3595,3575,20372
20250429,115400,30958389946,3575,3580,3605,3575,38702
20250429,115300,30819490114,3580,3570,3580,3570,14278
20250429,115200,30768454234,3575,3570,3585,3565,15319
20250429,115100,30713683329,3575,3555,3595,3550,71029
20250429,115000,30459313156,3555,3560,3570,3545,36355
20250429,114900,30329893017,3560,3540,3570,3505,74249
20250429,114800,30066781761,3530,3530,3545,3510,39579
20250429,114700,29927061066,3530,3520,3530,3515,11031
20250429,114600,29888212156,3520,3515,3520,3515,3647
20250429,114500,29875383196,3515,3515,3515,3510,9700
20250429,114400,29841313661,3515,3512,3517,3505,12169
20250429,114300,29798563792,3510,3510,3515,3505,9736
20250429,114200,29764379543,3510,3510,3515,3500,25190
20250429,114100,29676050938,3515,3505,3515,3500,17010
20250429,114000,29616420353,3505,3485,3510,3482,15491
20250429,113900,29562227299,3485,3485,3490,3475,14135
20250429,113800,29512979364,3485,3470,3485,3470,5110
20250429,113700,29495195859,3470,3470,3480,3460,34154
20250429,113600,29376805999,3470,3465,3475,3460,3162
20250429,113500,29365828914,3465,3460,3470,3455,16641
20250429,113400,29308248394,3455,3460,3460,3455,3268
20250429,113300,29296945779,3465,3465,3465,3455,7355
20250429,113200,29271507329,3465,3465,3470,3460,10241
20250429,113100,29236000879,3470,3475,3475,3460,8872
20250429,113000,29205271449,3470,3470,3480,3470,7745
20250429,112900,29178385989,3465,3460,3470,3455,9027
20250429,112800,29147170269,3455,3475,3485,3455,18293
20250429,112700,29083796309,3475,3465,3480,3465,6203
20250429,112600,29062280469,3470,3465,3475,3465,4046
20250429,112500,29048247674,3465,3480,3480,3460,19523
20250429,112400,28980512109,3475,3480,3485,3470,11867
20250429,112300,28939236299,3485,3475,3485,3465,8098
20250429,112200,28911092939,3475,3455,3475,3455,18502
20250429,112100,28847005904,3455,3462,3465,3455,7061
20250429,112000,28822580738,3460,3465,3470,3460,6488
20250429,111900,28800081503,3465,3450,3470,3450,6253
20250429,111800,28778454389,3450,3435,3465,3435,13954
20250429,111700,28730401044,3445,3435,3450,3425,30044
20250429,111600,28627085324,3440,3445,3450,3430,33822
20250429,111500,28510788254,3445,3465,3465,3440,41048
20250429,111400,28369116109,3465,3460,3470,3445,30571
20250429,111300,28263468819,3460,3480,3485,3450,36075
20250429,111200,28138538019,3480,3485,3485,3470,15524
20250429,111100,28084531509,3490,3495,3495,3455,47054
20250429,111000,27921107999,3500,3510,3515,3495,18309
20250429,110900,27857005069,3510,3510,3515,3505,9157
20250429,110800,27824874934,3510,3500,3515,3500,10925
20250429,110700,27786576529,3500,3500,3505,3495,8990
20250429,110600,27755130056,3500,3505,3505,3495,15205
20250429,110500,27701902961,3505,3485,3510,3485,12155
20250429,110400,27659437316,3480,3485,3485,3480,21660
20250429,110300,27584000416,3485,3510,3510,3485,13065
20250429,110200,27538353681,3510,3520,3525,3510,26249
20250429,110100,27446065711,3515,3500,3520,3500,10674
20250429,110000,27408600526,3500,3490,3500,3485,13504
20250429,105900,27361456711,3485,3497,3497,3470,26316
20250429,105800,27269733776,3500,3475,3515,3470,29927
20250429,105700,27165152434,3470,3495,3495,3465,61119
20250429,105600,26952696289,3495,3505,3510,3485,45148
20250429,105500,26794885509,3505,3525,3530,3495,101910
20250429,105400,26437499934,3525,3560,3560,3515,49421
20250429,105300,26262735384,3560,3540,3565,3540,19636
20250429,105200,26193032599,3540,3555,3565,3540,18087
20250429,105100,26128776169,3555,3550,3590,3540,36027
20250429,105000,26000931238,3550,3560,3565,3540,44092
20250429,104900,25844348658,3560,3570,3580,3560,44170
20250429,104800,25686718248,3570,3560,3580,3560,33833
20250429,104700,25565985778,3565,3570,3575,3565,17519
20250429,104600,25503494953,3570,3575,3575,3555,25448
20250429,104500,25412709318,3575,3565,3590,3565,33603
20250429,104400,25292492653,3570,3595,3595,3560,77962
20250429,104300,25013671613,3600,3610,3615,3590,19894
20250429,104200,24941969853,3610,3595,3615,3590,12727
20250429,104100,24896090145,3595,3600,3605,3585,61093
20250429,104000,24676570475,3600,3615,3620,3600,22464
20250429,103900,24595489244,3620,3620,3625,3600,50691
20250429,103800,24412401219,3615,3635,3640,3595,80795
20250429,103700,24120564594,3635,3645,3660,3630,14933
20250429,103600,24066180764,3650,3635,3660,3635,25026
20250429,103500,23975016784,3630,3625,3640,3615,26006
20250429,103400,23880788104,3625,3635,3645,3615,47135
20250429,103300,23709802821,3630,3645,3660,3630,36260
20250429,103200,23577598616,3650,3660,3670,3635,67649
20250429,103100,23331018101,3655,3665,3670,3645,50609
20250429,103000,23146068551,3665,3710,3710,3665,71926
20250429,102900,22881130981,3710,3730,3735,3705,56279
20250429,102800,22672117034,3730,3700,3735,3695,78786
20250429,102700,22379420929,3700,3670,3730,3670,120532
20250429,102600,21932508785,3675,3685,3690,3655,69523
20250429,102500,21677057578,3680,3655,3685,3655,20983
20250429,102400,21599965638,3655,3670,3690,3630,78474
20250429,102300,21313158833,3680,3690,3700,3670,76248
20250429,102200,21031928513,3690,3595,3695,3595,111604
20250429,102100,20624110362,3595,3615,3615,3580,25712
20250429,102000,20531539572,3615,3650,3650,3610,35583
20250429,101900,20402208662,3645,3575,3650,3570,43711
20250429,101800,20244057662,3575,3585,3595,3550,60109
20250429,101700,20029708402,3585,3600,3610,3565,78723
20250429,101600,19747764087,3595,3625,3625,3580,79747
20250429,101500,19460167785,3625,3650,3660,3620,36064
20250429,101400,19329013571,3650,3660,3665,3635,51194
20250429,101300,19142174946,3665,3635,3670,3620,70312
20250429,101200,18885422226,3635,3630,3665,3600,81088
20250429,101100,18590779586,3630,3605,3640,3600,78554
20250429,101000,18306305409,3610,3640,3670,3575,203842
20250429,100900,17566428876,3645,3705,3740,3625,302046
20250429,100800,16454036296,3705,3655,3720,3645,256176
20250429,100700,15508783221,3655,3600,3660,3595,192524
20250429,100600,14811281016,3600,3585,3600,3580,72778
20250429,100500,14550127531,3585,3595,3595,3535,171164
20250429,100400,13938297632,3590,3575,3595,3575,104662
20250429,100300,13562995827,3580,3565,3585,3565,132950
20250429,100200,13087941700,3565,3515,3570,3505,121801
20250429,100100,12656810536,3500,3495,3515,3475,111933
20250429,100000,12266157332,3495,3520,3550,3475,170234
20250429,095900,11667241427,3515,3515,3515,3515,0
20250429,095800,11667241427,3515,3515,3515,3515,0
20250429,095700,11667241427,3515,3490,3515,3485,109144
20250429,095600,11285027722,3490,3440,3495,3440,101465
20250429,095500,10932099197,3445,3420,3445,3415,10219
20250429,095400,10897021742,3425,3435,3435,3415,14473
20250429,095300,10847497052,3430,3455,3455,3420,12798
20250429,095200,10803500432,3455,3425,3455,3425,18798
20250429,095100,10738716047,3420,3435,3440,3420,6947
20250429,095000,10714846027,3435,3435,3450,3435,16460
20250429,094900,10658144712,3435,3410,3450,3410,15767
20250429,094800,10603957622,3410,3420,3420,3410,2467
20250429,094700,10595533592,3425,3405,3430,3405,7415
20250429,094600,10570190092,3405,3430,3435,3405,19231
20250429,094500,10504504722,3430,3435,3440,3425,17032
20250429,094400,10446053442,3440,3410,3440,3410,18126
20250429,094300,10383937122,3410,3395,3410,3395,10566
20250429,094200,10348023476,3400,3415,3415,3395,20748
20250429,094100,10277417351,3415,3420,3420,3360,43636
20250429,094000,10129519141,3415,3460,3460,3415,27532
20250429,093900,10035128476,3460,3440,3470,3425,20318
20250429,093800,9964952892,3435,3470,3480,3435,51489
20250429,093700,9786482152,3470,3475,3490,3465,78462
20250429,093600,9513372492,3475,3410,3485,3410,161424
20250429,093500,8955956290,3405,3385,3405,3365,62247
20250429,093400,8744954010,3385,3385,3385,3380,6922
20250429,093300,8721533205,3385,3365,3385,3365,21954
20250429,093200,8647319455,3365,3360,3375,3350,39366
20250429,093100,8515051063,3365,3355,3390,3340,42174
20250429,093000,8373035058,3350,3320,3355,3315,25325
20250429,092900,8288707068,3320,3310,3325,3310,13158
20250429,092800,8245002953,3310,3320,3320,3300,23908
20250429,092700,8165818068,3320,3340,3340,3300,50873
20250429,092600,7997146328,3340,3335,3350,3325,21447
20250429,092500,7925684538,3335,3355,3360,3320,42597
20250429,092400,7783407358,3360,3330,3360,3325,26980
20250429,092300,7693233618,3330,3365,3365,3310,94170
20250429,092200,7379113153,3355,3430,3430,3355,134107
20250429,092100,6922901798,3430,3435,3455,3420,99042
20250429,092000,6582060538,3435,3415,3440,3410,48536
20250429,091900,6415927598,3410,3445,3445,3405,86515
20250429,091800,6120078718,3445,3435,3460,3420,197082
20250429,091700,5440797208,3435,3400,3440,3400,74351
20250429,091600,5186587348,3410,3445,3450,3400,133951
20250429,091500,4726486117,3445,3400,3445,3400,126677
20250429,091400,4292608947,3400,3410,3435,3385,175527
20250429,091300,3694839621,3405,3345,3405,3345,124792
20250429,091200,3272251181,3355,3315,3360,3305,125630
20250429,091100,2852754966,3315,3295,3320,3275,140550
20250429,091000,2388536693,3295,3235,3300,3235,101587
20250429,090900,2056359758,3225,3210,3235,3205,74736
20250429,090800,1815729738,3215,3175,3250,3170,82629
20250429,090700,1551068818,3170,3150,3180,3145,49814
20250429,090600,1393463875,3145,3165,3180,3145,69326
20250429,090500,1174318895,3165,3215,3215,3160,40646
20250429,090400,1044447470,3210,3235,3250,3195,40977
20250429,090300,912404965,3225,3200,3235,3195,56254
20250429,090200,731913305,3205,3245,3260,3195,51007
20250429,090100,567274865,3260,3255,3270,3240,66222
20250429,090000,351835710,3260,3200,3290,3195,101885
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182600 119605522659 3435 3435 3435 3435 254083
3 20250429 182500 119605522659 3435 3435 3435 3435 0
4 20250429 182400 119605522659 3435 3435 3435 3435 0
5 20250429 182300 119605522659 3435 3435 3435 3435 0
6 20250429 182200 119605522659 3435 3435 3435 3435 0
7 20250429 182100 119605522659 3435 3435 3435 3435 0
8 20250429 182000 119605522659 3435 3435 3435 3435 0
9 20250429 181900 119605522659 3435 3435 3435 3435 0
10 20250429 181800 119605522659 3435 3435 3435 3435 0
11 20250429 181700 119605522659 3435 3435 3435 3435 0
12 20250429 181600 119605522659 3435 3435 3435 3435 0
13 20250429 181500 119605522659 3435 3435 3435 3435 0
14 20250429 181400 119605522659 3435 3435 3435 3435 0
15 20250429 181300 119605522659 3435 3435 3435 3435 0
16 20250429 181200 119605522659 3435 3435 3435 3435 0
17 20250429 181100 119605522659 3435 3435 3435 3435 0
18 20250429 181000 119605522659 3435 3435 3435 3435 0
19 20250429 180900 119605522659 3435 3435 3435 3435 0
20 20250429 180800 119605522659 3435 3435 3435 3435 0
21 20250429 180700 119605522659 3435 3435 3435 3435 0
22 20250429 180600 119605522659 3435 3435 3435 3435 0
23 20250429 180500 119605522659 3435 3435 3435 3435 0
24 20250429 180400 119605522659 3435 3435 3435 3435 0
25 20250429 180300 119605522659 3435 3435 3435 3435 0
26 20250429 180200 119605522659 3435 3435 3435 3435 0
27 20250429 180100 119605522659 3435 3435 3435 3435 0
28 20250429 180000 119605522659 3435 3435 3435 3435 0
29 20250429 175900 119605522659 3435 3435 3435 3435 0
30 20250429 175800 119605522659 3435 3435 3435 3435 0
31 20250429 175700 119605522659 3435 3435 3435 3435 0
32 20250429 175600 119605522659 3435 3435 3435 3435 254083
33 20250429 175500 119605522659 3435 3435 3435 3435 0
34 20250429 175400 119605522659 3435 3435 3435 3435 0
35 20250429 175300 119605522659 3435 3435 3435 3435 0
36 20250429 175200 119605522659 3435 3435 3435 3435 0
37 20250429 175100 119605522659 3435 3435 3435 3435 0
38 20250429 175000 119605522659 3435 3435 3435 3435 0
39 20250429 174900 119605522659 3435 3435 3435 3435 0
40 20250429 174800 119605522659 3435 3435 3435 3435 0
41 20250429 174700 119605522659 3435 3435 3435 3435 0
42 20250429 174600 119605522659 3435 3435 3435 3435 0
43 20250429 174500 119605522659 3435 3435 3435 3435 0
44 20250429 174400 119605522659 3435 3435 3435 3435 0
45 20250429 174300 119605522659 3435 3435 3435 3435 0
46 20250429 174200 119605522659 3435 3435 3435 3435 0
47 20250429 174100 119605522659 3435 3435 3435 3435 0
48 20250429 174000 119605522659 3435 3435 3435 3435 0
49 20250429 173900 119605522659 3435 3435 3435 3435 0
50 20250429 173800 119605522659 3435 3435 3435 3435 0
51 20250429 173700 119605522659 3435 3435 3435 3435 0
52 20250429 173600 119605522659 3435 3435 3435 3435 0
53 20250429 173500 119605522659 3435 3435 3435 3435 0
54 20250429 173400 119605522659 3435 3435 3435 3435 0
55 20250429 173300 119605522659 3435 3435 3435 3435 0
56 20250429 173200 119605522659 3435 3435 3435 3435 0
57 20250429 173100 119605522659 3435 3435 3435 3435 0
58 20250429 173000 119605522659 3435 3435 3435 3435 0
59 20250429 172900 119605522659 3435 3435 3435 3435 0
60 20250429 172800 119605522659 3435 3435 3435 3435 0
61 20250429 172700 119605522659 3435 3435 3435 3435 0
62 20250429 172600 119605522659 3435 3435 3435 3435 254083
63 20250429 172500 119605522659 3435 3435 3435 3435 0
64 20250429 172400 119605522659 3435 3435 3435 3435 0
65 20250429 172300 119605522659 3435 3435 3435 3435 0
66 20250429 172200 119605522659 3435 3435 3435 3435 0
67 20250429 172100 119605522659 3435 3435 3435 3435 0
68 20250429 172000 119605522659 3435 3435 3435 3435 0
69 20250429 171900 119605522659 3435 3435 3435 3435 0
70 20250429 171800 119605522659 3435 3435 3435 3435 0
71 20250429 171700 119605522659 3435 3435 3435 3435 0
72 20250429 171600 119605522659 3435 3435 3435 3435 0
73 20250429 171500 119605522659 3435 3435 3435 3435 0
74 20250429 171400 119605522659 3435 3435 3435 3435 0
75 20250429 171300 119605522659 3435 3435 3435 3435 0
76 20250429 171200 119605522659 3435 3435 3435 3435 0
77 20250429 171100 119605522659 3435 3435 3435 3435 0
78 20250429 171000 119605522659 3435 3435 3435 3435 0
79 20250429 170900 119605522659 3435 3435 3435 3435 0
80 20250429 170800 119605522659 3435 3435 3435 3435 0
81 20250429 170700 119605522659 3435 3435 3435 3435 0
82 20250429 170600 119605522659 3435 3435 3435 3435 0
83 20250429 170500 119605522659 3435 3435 3435 3435 0
84 20250429 170400 119605522659 3435 3435 3435 3435 0
85 20250429 170300 119605522659 3435 3435 3435 3435 0
86 20250429 170200 119605522659 3435 3435 3435 3435 0
87 20250429 170100 119605522659 3435 3435 3435 3435 0
88 20250429 170000 119605522659 3435 3435 3435 3435 0
89 20250429 165900 119605522659 3435 3435 3435 3435 0
90 20250429 165800 119605522659 3435 3435 3435 3435 0
91 20250429 165700 119605522659 3435 3435 3435 3435 0
92 20250429 165600 119605522659 3435 3435 3435 3435 254083
93 20250429 165500 119605522659 3435 3435 3435 3435 0
94 20250429 165400 119605522659 3435 3435 3435 3435 0
95 20250429 165300 119605522659 3435 3435 3435 3435 0
96 20250429 165200 119605522659 3435 3435 3435 3435 0
97 20250429 165100 119605522659 3435 3435 3435 3435 0
98 20250429 165000 119605522659 3435 3435 3435 3435 0
99 20250429 164900 119605522659 3435 3435 3435 3435 0
100 20250429 164800 119605522659 3435 3435 3435 3435 0
101 20250429 164700 119605522659 3435 3435 3435 3435 0
102 20250429 164600 119605522659 3435 3435 3435 3435 0
103 20250429 164500 119605522659 3435 3435 3435 3435 0
104 20250429 164400 119605522659 3435 3435 3435 3435 0
105 20250429 164300 119605522659 3435 3435 3435 3435 0
106 20250429 164200 119605522659 3435 3435 3435 3435 0
107 20250429 164100 119605522659 3435 3435 3435 3435 0
108 20250429 164000 119605522659 3435 3435 3435 3435 0
109 20250429 163900 119605522659 3435 3435 3435 3435 0
110 20250429 163800 119605522659 3435 3435 3435 3435 0
111 20250429 163700 119605522659 3435 3435 3435 3435 0
112 20250429 163600 119605522659 3435 3435 3435 3435 0
113 20250429 163500 119605522659 3435 3435 3435 3435 0
114 20250429 163400 119605522659 3435 3435 3435 3435 0
115 20250429 163300 119605522659 3435 3435 3435 3435 0
116 20250429 163200 119605522659 3435 3435 3435 3435 0
117 20250429 163100 119605522659 3435 3435 3435 3435 0
118 20250429 163000 119605522659 3435 3435 3435 3435 0
119 20250429 162900 119605522659 3435 3435 3435 3435 0
120 20250429 162800 119605522659 3435 3435 3435 3435 0
121 20250429 162700 119605522659 3435 3435 3435 3435 0
122 20250429 162600 119605522659 3435 3435 3435 3435 254083
123 20250429 162500 119605522659 3435 3435 3435 3435 0
124 20250429 162400 119605522659 3435 3435 3435 3435 0
125 20250429 162300 119605522659 3435 3435 3435 3435 0
126 20250429 162200 119605522659 3435 3435 3435 3435 0
127 20250429 162100 119605522659 3435 3435 3435 3435 0
128 20250429 162000 119605522659 3435 3435 3435 3435 0
129 20250429 161900 119605522659 3435 3435 3435 3435 0
130 20250429 161800 119605522659 3435 3435 3435 3435 0
131 20250429 161700 119605522659 3435 3435 3435 3435 0
132 20250429 161600 119605522659 3435 3435 3435 3435 0
133 20250429 161500 119605522659 3435 3435 3435 3435 0
134 20250429 161400 119605522659 3435 3435 3435 3435 0
135 20250429 161300 119605522659 3435 3435 3435 3435 0
136 20250429 161200 119605522659 3435 3435 3435 3435 0
137 20250429 161100 119605522659 3435 3435 3435 3435 0
138 20250429 161000 119605522659 3435 3435 3435 3435 0
139 20250429 160900 119605522659 3435 3435 3435 3435 0
140 20250429 160800 119605522659 3435 3435 3435 3435 0
141 20250429 160700 119605522659 3435 3435 3435 3435 0
142 20250429 160600 119605522659 3435 3435 3435 3435 0
143 20250429 160500 119605522659 3435 3435 3435 3435 0
144 20250429 160400 119605522659 3435 3435 3435 3435 0
145 20250429 160300 119605522659 3435 3435 3435 3435 0
146 20250429 160200 119605522659 3435 3435 3435 3435 0
147 20250429 160100 119605522659 3435 3435 3435 3435 0
148 20250429 160000 119605522659 3435 3435 3435 3435 0
149 20250429 155900 119605522659 3435 3435 3435 3435 0
150 20250429 155800 119605522659 3435 3435 3435 3435 0
151 20250429 155700 119605522659 3435 3435 3435 3435 0
152 20250429 155600 119605522659 3435 3435 3435 3435 254083
153 20250429 155500 119605522659 3435 3435 3435 3435 0
154 20250429 155400 119605522659 3435 3435 3435 3435 0
155 20250429 155300 119605522659 3435 3435 3435 3435 0
156 20250429 155200 119605522659 3435 3435 3435 3435 0
157 20250429 155100 119605522659 3435 3435 3435 3435 0
158 20250429 155000 119605522659 3435 3435 3435 3435 0
159 20250429 154900 119605522659 3435 3435 3435 3435 0
160 20250429 154800 119605522659 3435 3435 3435 3435 0
161 20250429 154700 119605522659 3435 3435 3435 3435 0
162 20250429 154600 119605522659 3435 3435 3435 3435 0
163 20250429 154500 119605522659 3435 3435 3435 3435 0
164 20250429 154400 119605522659 3435 3435 3435 3435 0
165 20250429 154300 119605522659 3435 3435 3435 3435 0
166 20250429 154200 119605522659 3435 3435 3435 3435 0
167 20250429 154100 119605522659 3435 3435 3435 3435 0
168 20250429 154000 119605522659 3435 3435 3435 3435 0
169 20250429 153900 119605522659 3435 3435 3435 3435 0
170 20250429 153800 119605522659 3435 3435 3435 3435 0
171 20250429 153700 119605522659 3435 3435 3435 3435 0
172 20250429 153600 119605522659 3435 3435 3435 3435 0
173 20250429 153500 119605522659 3435 3435 3435 3435 0
174 20250429 153400 119605522659 3435 3435 3435 3435 0
175 20250429 153300 119605522659 3435 3435 3435 3435 0
176 20250429 153200 119605522659 3435 3435 3435 3435 0
177 20250429 153100 119605522659 3435 3435 3435 3435 0
178 20250429 153000 119605522659 3435 3435 3435 3435 254083
179 20250429 152900 118732747554 3375 3375 3375 3375 0
180 20250429 152800 118732747554 3375 3375 3375 3375 0
181 20250429 152700 118732747554 3375 3375 3375 3375 0
182 20250429 152600 118732747554 3375 3375 3375 3375 0
183 20250429 152500 118732747554 3375 3375 3375 3375 0
184 20250429 152400 118732747554 3375 3375 3375 3375 0
185 20250429 152300 118732747554 3375 3375 3375 3375 0
186 20250429 152200 118732747554 3375 3375 3375 3375 0
187 20250429 152100 118732747554 3375 3375 3375 3375 0
188 20250429 152000 118732747554 3375 3375 3375 3375 0
189 20250429 151900 118732747554 3375 3355 3390 3335 183434
190 20250429 151800 118115856699 3360 3330 3365 3315 172735
191 20250429 151700 117540504154 3330 3350 3355 3325 89289
192 20250429 151600 117242698430 3345 3330 3390 3320 160477
193 20250429 151500 116703560623 3315 3410 3410 3260 405393
194 20250429 151400 115350472873 3395 3415 3435 3365 213640
195 20250429 151300 114623932848 3415 3470 3470 3370 345927
196 20250429 151200 113441996613 3465 3470 3520 3450 196040
197 20250429 151100 112759973307 3470 3530 3535 3435 525040
198 20250429 151000 110933258085 3560 3560 3560 3560 0
199 20250429 150900 110933258085 3560 3560 3560 3560 0
200 20250429 150800 110933258085 3560 3575 3620 3560 327944
201 20250429 150700 109761330355 3575 3615 3640 3570 258457
202 20250429 150600 108831658540 3620 3655 3655 3595 221569
203 20250429 150500 108030830860 3655 3675 3685 3605 198022
204 20250429 150400 107309770819 3670 3675 3695 3650 110975
205 20250429 150300 106902003174 3670 3675 3685 3625 182921
206 20250429 150200 106233523300 3675 3705 3730 3645 170787
207 20250429 150100 105604171510 3705 3695 3785 3680 307275
208 20250429 150000 104455926339 3695 3615 3710 3610 302151
209 20250429 145900 103342852720 3620 3625 3690 3605 381097
210 20250429 145800 101954657863 3635 3765 3765 3620 569764
211 20250429 145700 99854257703 3760 3705 3780 3700 326970
212 20250429 145600 98628796056 3700 3815 3835 3700 459009
213 20250429 145500 96898999746 3820 3875 3880 3770 425483
214 20250429 145400 95270282580 3880 3930 3945 3870 297910
215 20250429 145300 94110072387 3935 3900 3965 3870 455657
216 20250429 145200 92325351943 3900 3800 3925 3800 353806
217 20250429 145100 90955493758 3815 3785 3855 3765 338246
218 20250429 145000 89662056929 3790 3830 3835 3745 286881
219 20250429 144900 88573258128 3830 3850 3920 3700 719358
220 20250429 144800 85841093947 3850 3935 4000 3850 813273
221 20250429 144700 82633414632 3935 3985 4000 3830 984234
222 20250429 144600 78780317770 3985 3955 4000 3920 1162656
223 20250429 144500 74177423010 3870 3870 3870 3870 0
224 20250429 144400 74177423010 3870 3865 3870 3815 335087
225 20250429 144300 72886995943 3850 3650 3865 3615 1233511
226 20250429 144200 68270771309 3660 3590 3670 3555 414530
227 20250429 144100 66773131566 3600 3685 3750 3490 800500
228 20250429 144000 63866730167 3685 3580 3810 3260 1825409
229 20250429 143900 57251645912 3570 3500 3695 3480 303416
230 20250429 143800 56157576311 3490 3500 3515 3475 37341
231 20250429 143700 56027260871 3500 3480 3515 3480 21688
232 20250429 143600 55951332541 3480 3520 3520 3465 46761
233 20250429 143500 55787808056 3515 3505 3520 3505 17025
234 20250429 143400 55727999791 3505 3530 3540 3505 36567
235 20250429 143300 55599296846 3530 3505 3550 3490 43451
236 20250429 143200 55446527956 3505 3470 3510 3465 43947
237 20250429 143100 55293606135 3465 3460 3480 3445 55335
238 20250429 143000 55101927431 3460 3530 3535 3400 184537
239 20250429 142900 54462214376 3535 3555 3560 3505 89579
240 20250429 142800 54145942011 3560 3545 3560 3535 30480
241 20250429 142700 54037974231 3545 3540 3555 3535 19082
242 20250429 142600 53970326911 3535 3560 3565 3530 43836
243 20250429 142500 53814901426 3560 3590 3590 3540 79779
244 20250429 142400 53530845482 3585 3625 3625 3555 84053
245 20250429 142300 53229740502 3625 3560 3640 3545 157086
246 20250429 142200 52666194282 3555 3530 3565 3530 35021
247 20250429 142100 52541927356 3530 3565 3565 3530 50937
248 20250429 142000 52361033252 3565 3515 3570 3515 123935
249 20250429 141900 51920650798 3510 3540 3545 3510 35155
250 20250429 141800 51796722968 3545 3510 3550 3505 72214
251 20250429 141700 51541557358 3520 3505 3535 3505 59454
252 20250429 141600 51332324258 3520 3495 3560 3480 164837
253 20250429 141500 50751350456 3495 3465 3505 3465 65543
254 20250429 141400 50523090086 3465 3475 3525 3460 110538
255 20250429 141300 50137043006 3475 3470 3485 3462 37366
256 20250429 141200 50007257279 3470 3445 3470 3440 18165
257 20250429 141100 49944567567 3450 3435 3450 3420 39397
258 20250429 141000 49809069690 3435 3405 3480 3405 65395
259 20250429 140900 49584700723 3407 3400 3410 3395 15489
260 20250429 140800 49531974968 3410 3410 3435 3390 67785
261 20250429 140700 49300650233 3420 3385 3420 3380 31525
262 20250429 140600 49193567473 3385 3390 3400 3370 20638
263 20250429 140500 49123730773 3390 3380 3395 3340 102219
264 20250429 140400 48780094874 3385 3450 3450 3370 115546
265 20250429 140300 48387580404 3450 3435 3485 3435 49220
266 20250429 140200 48218082489 3445 3490 3500 3425 61962
267 20250429 140100 48004284524 3490 3440 3560 3435 146354
268 20250429 140000 47489940584 3435 3425 3440 3400 25086
269 20250429 135900 47403991649 3425 3410 3445 3405 43215
270 20250429 135800 47255681192 3410 3430 3435 3400 43235
271 20250429 135700 47108172717 3425 3360 3435 3345 72401
272 20250429 135600 46861326513 3365 3460 3460 3320 127809
273 20250429 135500 46426258088 3455 3450 3475 3445 31717
274 20250429 135400 46316516063 3445 3430 3460 3420 60287
275 20250429 135300 46109629953 3435 3485 3500 3430 59787
276 20250429 135200 45903003513 3482 3490 3520 3470 53553
277 20250429 135100 45715784006 3505 3505 3570 3470 165222
278 20250429 135000 45133458576 3510 3455 3530 3450 96119
279 20250429 134900 44797056985 3460 3457 3465 3445 21462
280 20250429 134800 44722889404 3460 3465 3465 3430 44779
281 20250429 134700 44568443929 3470 3475 3480 3460 14667
282 20250429 134600 44517512484 3470 3460 3480 3460 9539
283 20250429 134500 44484387804 3470 3455 3470 3450 9870
284 20250429 134400 44450297214 3460 3470 3475 3450 18593
285 20250429 134300 44385958803 3470 3455 3470 3450 20888
286 20250429 134200 44313812888 3450 3465 3470 3450 21094
287 20250429 134100 44240850608 3465 3465 3470 3460 7867
288 20250429 134000 44213595893 3465 3470 3475 3462 6800
289 20250429 133900 44189991953 3465 3477 3480 3465 13872
290 20250429 133800 44141842686 3480 3475 3480 3470 4093
291 20250429 133700 44127627566 3470 3480 3480 3465 18178
292 20250429 133600 44064485641 3485 3480 3490 3475 4468
293 20250429 133500 44048938129 3470 3470 3500 3470 12638
294 20250429 133400 44004954549 3470 3460 3500 3450 18441
295 20250429 133300 43940964607 3455 3455 3460 3435 17115
296 20250429 133200 43882037837 3455 3495 3500 3440 55022
297 20250429 133100 43691195307 3500 3515 3525 3500 26822
298 20250429 133000 43597154115 3525 3530 3535 3515 17491
299 20250429 132900 43535521245 3530 3525 3535 3505 42403
300 20250429 132800 43386164805 3530 3505 3530 3505 19756
301 20250429 132700 43316564258 3520 3535 3560 3500 83666
302 20250429 132600 43019980598 3535 3510 3540 3505 147508
303 20250429 132500 42499356723 3510 3500 3510 3485 20776
304 20250429 132400 42426556318 3500 3480 3505 3475 38225
305 20250429 132300 42293031818 3480 3455 3480 3450 31659
306 20250429 132200 42183237873 3460 3460 3470 3455 14483
307 20250429 132100 42133073140 3460 3475 3475 3455 13298
308 20250429 132000 42087000970 3475 3480 3485 3460 12698
309 20250429 131900 42042914435 3480 3490 3490 3480 11160
310 20250429 131800 42004021680 3480 3490 3505 3480 27185
311 20250429 131700 41908948970 3490 3480 3500 3470 13371
312 20250429 131600 41862352680 3475 3470 3475 3455 9625
313 20250429 131500 41829019550 3475 3465 3475 3460 3981
314 20250429 131400 41815214270 3455 3460 3470 3455 16401
315 20250429 131300 41758503745 3460 3470 3470 3460 9346
316 20250429 131200 41726140800 3470 3495 3497 3470 33460
317 20250429 131100 41609644879 3492 3500 3500 3485 10030
318 20250429 131000 41574595834 3495 3475 3495 3475 37322
319 20250429 130900 41444480719 3470 3470 3470 3455 19817
320 20250429 130800 41375853294 3470 3485 3495 3465 12483
321 20250429 130700 41332475194 3485 3500 3515 3485 39759
322 20250429 130600 41193201944 3500 3470 3510 3460 31536
323 20250429 130500 41083270319 3475 3475 3485 3410 78569
324 20250429 130400 40811704204 3475 3475 3490 3470 15869
325 20250429 130300 40756503664 3475 3495 3500 3475 36756
326 20250429 130200 40628292864 3500 3505 3510 3490 21434
327 20250429 130100 40553242424 3495 3540 3540 3490 63008
328 20250429 130000 40332267379 3540 3555 3560 3525 45580
329 20250429 125900 40170855569 3560 3545 3595 3525 115208
330 20250429 125800 39760415449 3545 3510 3555 3505 29883
331 20250429 125700 39654821434 3510 3545 3555 3410 72247
332 20250429 125600 39402271704 3545 3550 3570 3525 74680
333 20250429 125500 39137296874 3540 3455 3600 3455 215168
334 20250429 125400 38376404140 3465 3450 3490 3430 79097
335 20250429 125300 38102478127 3450 3455 3485 3410 111379
336 20250429 125200 37719509922 3450 3395 3455 3380 78478
337 20250429 125100 37451996702 3390 3315 3430 3275 163939
338 20250429 125000 36902850323 3310 3365 3395 3250 255953
339 20250429 124900 36053190958 3375 3480 3480 3330 143974
340 20250429 124800 35561041633 3485 3495 3505 3475 35100
341 20250429 124700 35438577153 3495 3495 3500 3490 6012
342 20250429 124600 35417576123 3495 3505 3510 3490 19695
343 20250429 124500 35348706575 3505 3510 3515 3505 9500
344 20250429 124400 35315362055 3510 3485 3515 3485 19479
345 20250429 124300 35247084145 3485 3470 3495 3465 26474
346 20250429 124200 35155108937 3470 3485 3485 3465 44946
347 20250429 124100 34998957817 3490 3505 3510 3460 64428
348 20250429 124000 34774542723 3505 3525 3530 3505 52697
349 20250429 123900 34589511833 3520 3545 3545 3520 20317
350 20250429 123800 34517803983 3550 3525 3555 3525 7086
351 20250429 123700 34492670750 3530 3560 3560 3525 14686
352 20250429 123600 34440606895 3565 3560 3565 3560 6310
353 20250429 123500 34418112300 3565 3535 3565 3535 7208
354 20250429 123400 34392588615 3535 3540 3545 3535 8897
355 20250429 123300 34361101355 3545 3550 3555 3530 9159
356 20250429 123200 34328704790 3550 3565 3565 3535 21679
357 20250429 123100 34251854655 3565 3570 3570 3555 5292
358 20250429 123000 34232994795 3570 3560 3575 3555 8756
359 20250429 122900 34201774673 3560 3540 3565 3530 12335
360 20250429 122800 34157994653 3545 3570 3575 3530 68096
361 20250429 122700 33916043208 3575 3570 3580 3570 9736
362 20250429 122600 33881263618 3575 3570 3575 3565 7238
363 20250429 122500 33855423028 3570 3585 3590 3570 16909
364 20250429 122400 33794909168 3585 3595 3595 3580 4724
365 20250429 122300 33777993113 3595 3590 3595 3575 19540
366 20250429 122200 33707882248 3585 3575 3590 3565 32210
367 20250429 122100 33592702984 3575 3585 3595 3575 24362
368 20250429 122000 33505501719 3580 3605 3615 3580 34853
369 20250429 121900 33380216923 3605 3625 3625 3605 18884
370 20250429 121800 33312020307 3625 3615 3630 3605 22588
371 20250429 121700 33230377362 3615 3615 3620 3610 16777
372 20250429 121600 33169787507 3615 3610 3625 3610 12891
373 20250429 121500 33123198967 3610 3635 3640 3605 24218
374 20250429 121400 33035541207 3640 3630 3640 3625 11385
375 20250429 121300 32994162797 3635 3615 3660 3615 29746
376 20250429 121200 32885904150 3615 3630 3630 3615 28517
377 20250429 121100 32782640448 3630 3635 3640 3630 10958
378 20250429 121000 32742801018 3635 3640 3640 3625 15668
379 20250429 120900 32685867484 3640 3680 3680 3635 62368
380 20250429 120800 32457590099 3670 3640 3680 3640 48252
381 20250429 120700 32281092884 3650 3640 3655 3625 53390
382 20250429 120600 32086831524 3640 3650 3655 3620 39591
383 20250429 120500 31942578080 3650 3595 3650 3585 64739
384 20250429 120400 31708390296 3595 3585 3595 3580 7725
385 20250429 120300 31680662761 3590 3585 3595 3580 16993
386 20250429 120200 31619746846 3585 3587 3595 3585 12582
387 20250429 120100 31574586135 3590 3580 3590 3570 22803
388 20250429 120000 31492982690 3580 3605 3605 3570 22408
389 20250429 115900 31412563485 3605 3610 3615 3605 13806
390 20250429 115800 31362734625 3615 3570 3625 3570 34772
391 20250429 115700 31237482720 3575 3605 3610 3570 33634
392 20250429 115600 31116574979 3605 3595 3615 3590 23665
393 20250429 115500 31031338846 3595 3575 3595 3575 20372
394 20250429 115400 30958389946 3575 3580 3605 3575 38702
395 20250429 115300 30819490114 3580 3570 3580 3570 14278
396 20250429 115200 30768454234 3575 3570 3585 3565 15319
397 20250429 115100 30713683329 3575 3555 3595 3550 71029
398 20250429 115000 30459313156 3555 3560 3570 3545 36355
399 20250429 114900 30329893017 3560 3540 3570 3505 74249
400 20250429 114800 30066781761 3530 3530 3545 3510 39579
401 20250429 114700 29927061066 3530 3520 3530 3515 11031
402 20250429 114600 29888212156 3520 3515 3520 3515 3647
403 20250429 114500 29875383196 3515 3515 3515 3510 9700
404 20250429 114400 29841313661 3515 3512 3517 3505 12169
405 20250429 114300 29798563792 3510 3510 3515 3505 9736
406 20250429 114200 29764379543 3510 3510 3515 3500 25190
407 20250429 114100 29676050938 3515 3505 3515 3500 17010
408 20250429 114000 29616420353 3505 3485 3510 3482 15491
409 20250429 113900 29562227299 3485 3485 3490 3475 14135
410 20250429 113800 29512979364 3485 3470 3485 3470 5110
411 20250429 113700 29495195859 3470 3470 3480 3460 34154
412 20250429 113600 29376805999 3470 3465 3475 3460 3162
413 20250429 113500 29365828914 3465 3460 3470 3455 16641
414 20250429 113400 29308248394 3455 3460 3460 3455 3268
415 20250429 113300 29296945779 3465 3465 3465 3455 7355
416 20250429 113200 29271507329 3465 3465 3470 3460 10241
417 20250429 113100 29236000879 3470 3475 3475 3460 8872
418 20250429 113000 29205271449 3470 3470 3480 3470 7745
419 20250429 112900 29178385989 3465 3460 3470 3455 9027
420 20250429 112800 29147170269 3455 3475 3485 3455 18293
421 20250429 112700 29083796309 3475 3465 3480 3465 6203
422 20250429 112600 29062280469 3470 3465 3475 3465 4046
423 20250429 112500 29048247674 3465 3480 3480 3460 19523
424 20250429 112400 28980512109 3475 3480 3485 3470 11867
425 20250429 112300 28939236299 3485 3475 3485 3465 8098
426 20250429 112200 28911092939 3475 3455 3475 3455 18502
427 20250429 112100 28847005904 3455 3462 3465 3455 7061
428 20250429 112000 28822580738 3460 3465 3470 3460 6488
429 20250429 111900 28800081503 3465 3450 3470 3450 6253
430 20250429 111800 28778454389 3450 3435 3465 3435 13954
431 20250429 111700 28730401044 3445 3435 3450 3425 30044
432 20250429 111600 28627085324 3440 3445 3450 3430 33822
433 20250429 111500 28510788254 3445 3465 3465 3440 41048
434 20250429 111400 28369116109 3465 3460 3470 3445 30571
435 20250429 111300 28263468819 3460 3480 3485 3450 36075
436 20250429 111200 28138538019 3480 3485 3485 3470 15524
437 20250429 111100 28084531509 3490 3495 3495 3455 47054
438 20250429 111000 27921107999 3500 3510 3515 3495 18309
439 20250429 110900 27857005069 3510 3510 3515 3505 9157
440 20250429 110800 27824874934 3510 3500 3515 3500 10925
441 20250429 110700 27786576529 3500 3500 3505 3495 8990
442 20250429 110600 27755130056 3500 3505 3505 3495 15205
443 20250429 110500 27701902961 3505 3485 3510 3485 12155
444 20250429 110400 27659437316 3480 3485 3485 3480 21660
445 20250429 110300 27584000416 3485 3510 3510 3485 13065
446 20250429 110200 27538353681 3510 3520 3525 3510 26249
447 20250429 110100 27446065711 3515 3500 3520 3500 10674
448 20250429 110000 27408600526 3500 3490 3500 3485 13504
449 20250429 105900 27361456711 3485 3497 3497 3470 26316
450 20250429 105800 27269733776 3500 3475 3515 3470 29927
451 20250429 105700 27165152434 3470 3495 3495 3465 61119
452 20250429 105600 26952696289 3495 3505 3510 3485 45148
453 20250429 105500 26794885509 3505 3525 3530 3495 101910
454 20250429 105400 26437499934 3525 3560 3560 3515 49421
455 20250429 105300 26262735384 3560 3540 3565 3540 19636
456 20250429 105200 26193032599 3540 3555 3565 3540 18087
457 20250429 105100 26128776169 3555 3550 3590 3540 36027
458 20250429 105000 26000931238 3550 3560 3565 3540 44092
459 20250429 104900 25844348658 3560 3570 3580 3560 44170
460 20250429 104800 25686718248 3570 3560 3580 3560 33833
461 20250429 104700 25565985778 3565 3570 3575 3565 17519
462 20250429 104600 25503494953 3570 3575 3575 3555 25448
463 20250429 104500 25412709318 3575 3565 3590 3565 33603
464 20250429 104400 25292492653 3570 3595 3595 3560 77962
465 20250429 104300 25013671613 3600 3610 3615 3590 19894
466 20250429 104200 24941969853 3610 3595 3615 3590 12727
467 20250429 104100 24896090145 3595 3600 3605 3585 61093
468 20250429 104000 24676570475 3600 3615 3620 3600 22464
469 20250429 103900 24595489244 3620 3620 3625 3600 50691
470 20250429 103800 24412401219 3615 3635 3640 3595 80795
471 20250429 103700 24120564594 3635 3645 3660 3630 14933
472 20250429 103600 24066180764 3650 3635 3660 3635 25026
473 20250429 103500 23975016784 3630 3625 3640 3615 26006
474 20250429 103400 23880788104 3625 3635 3645 3615 47135
475 20250429 103300 23709802821 3630 3645 3660 3630 36260
476 20250429 103200 23577598616 3650 3660 3670 3635 67649
477 20250429 103100 23331018101 3655 3665 3670 3645 50609
478 20250429 103000 23146068551 3665 3710 3710 3665 71926
479 20250429 102900 22881130981 3710 3730 3735 3705 56279
480 20250429 102800 22672117034 3730 3700 3735 3695 78786
481 20250429 102700 22379420929 3700 3670 3730 3670 120532
482 20250429 102600 21932508785 3675 3685 3690 3655 69523
483 20250429 102500 21677057578 3680 3655 3685 3655 20983
484 20250429 102400 21599965638 3655 3670 3690 3630 78474
485 20250429 102300 21313158833 3680 3690 3700 3670 76248
486 20250429 102200 21031928513 3690 3595 3695 3595 111604
487 20250429 102100 20624110362 3595 3615 3615 3580 25712
488 20250429 102000 20531539572 3615 3650 3650 3610 35583
489 20250429 101900 20402208662 3645 3575 3650 3570 43711
490 20250429 101800 20244057662 3575 3585 3595 3550 60109
491 20250429 101700 20029708402 3585 3600 3610 3565 78723
492 20250429 101600 19747764087 3595 3625 3625 3580 79747
493 20250429 101500 19460167785 3625 3650 3660 3620 36064
494 20250429 101400 19329013571 3650 3660 3665 3635 51194
495 20250429 101300 19142174946 3665 3635 3670 3620 70312
496 20250429 101200 18885422226 3635 3630 3665 3600 81088
497 20250429 101100 18590779586 3630 3605 3640 3600 78554
498 20250429 101000 18306305409 3610 3640 3670 3575 203842
499 20250429 100900 17566428876 3645 3705 3740 3625 302046
500 20250429 100800 16454036296 3705 3655 3720 3645 256176
501 20250429 100700 15508783221 3655 3600 3660 3595 192524
502 20250429 100600 14811281016 3600 3585 3600 3580 72778
503 20250429 100500 14550127531 3585 3595 3595 3535 171164
504 20250429 100400 13938297632 3590 3575 3595 3575 104662
505 20250429 100300 13562995827 3580 3565 3585 3565 132950
506 20250429 100200 13087941700 3565 3515 3570 3505 121801
507 20250429 100100 12656810536 3500 3495 3515 3475 111933
508 20250429 100000 12266157332 3495 3520 3550 3475 170234
509 20250429 095900 11667241427 3515 3515 3515 3515 0
510 20250429 095800 11667241427 3515 3515 3515 3515 0
511 20250429 095700 11667241427 3515 3490 3515 3485 109144
512 20250429 095600 11285027722 3490 3440 3495 3440 101465
513 20250429 095500 10932099197 3445 3420 3445 3415 10219
514 20250429 095400 10897021742 3425 3435 3435 3415 14473
515 20250429 095300 10847497052 3430 3455 3455 3420 12798
516 20250429 095200 10803500432 3455 3425 3455 3425 18798
517 20250429 095100 10738716047 3420 3435 3440 3420 6947
518 20250429 095000 10714846027 3435 3435 3450 3435 16460
519 20250429 094900 10658144712 3435 3410 3450 3410 15767
520 20250429 094800 10603957622 3410 3420 3420 3410 2467
521 20250429 094700 10595533592 3425 3405 3430 3405 7415
522 20250429 094600 10570190092 3405 3430 3435 3405 19231
523 20250429 094500 10504504722 3430 3435 3440 3425 17032
524 20250429 094400 10446053442 3440 3410 3440 3410 18126
525 20250429 094300 10383937122 3410 3395 3410 3395 10566
526 20250429 094200 10348023476 3400 3415 3415 3395 20748
527 20250429 094100 10277417351 3415 3420 3420 3360 43636
528 20250429 094000 10129519141 3415 3460 3460 3415 27532
529 20250429 093900 10035128476 3460 3440 3470 3425 20318
530 20250429 093800 9964952892 3435 3470 3480 3435 51489
531 20250429 093700 9786482152 3470 3475 3490 3465 78462
532 20250429 093600 9513372492 3475 3410 3485 3410 161424
533 20250429 093500 8955956290 3405 3385 3405 3365 62247
534 20250429 093400 8744954010 3385 3385 3385 3380 6922
535 20250429 093300 8721533205 3385 3365 3385 3365 21954
536 20250429 093200 8647319455 3365 3360 3375 3350 39366
537 20250429 093100 8515051063 3365 3355 3390 3340 42174
538 20250429 093000 8373035058 3350 3320 3355 3315 25325
539 20250429 092900 8288707068 3320 3310 3325 3310 13158
540 20250429 092800 8245002953 3310 3320 3320 3300 23908
541 20250429 092700 8165818068 3320 3340 3340 3300 50873
542 20250429 092600 7997146328 3340 3335 3350 3325 21447
543 20250429 092500 7925684538 3335 3355 3360 3320 42597
544 20250429 092400 7783407358 3360 3330 3360 3325 26980
545 20250429 092300 7693233618 3330 3365 3365 3310 94170
546 20250429 092200 7379113153 3355 3430 3430 3355 134107
547 20250429 092100 6922901798 3430 3435 3455 3420 99042
548 20250429 092000 6582060538 3435 3415 3440 3410 48536
549 20250429 091900 6415927598 3410 3445 3445 3405 86515
550 20250429 091800 6120078718 3445 3435 3460 3420 197082
551 20250429 091700 5440797208 3435 3400 3440 3400 74351
552 20250429 091600 5186587348 3410 3445 3450 3400 133951
553 20250429 091500 4726486117 3445 3400 3445 3400 126677
554 20250429 091400 4292608947 3400 3410 3435 3385 175527
555 20250429 091300 3694839621 3405 3345 3405 3345 124792
556 20250429 091200 3272251181 3355 3315 3360 3305 125630
557 20250429 091100 2852754966 3315 3295 3320 3275 140550
558 20250429 091000 2388536693 3295 3235 3300 3235 101587
559 20250429 090900 2056359758 3225 3210 3235 3205 74736
560 20250429 090800 1815729738 3215 3175 3250 3170 82629
561 20250429 090700 1551068818 3170 3150 3180 3145 49814
562 20250429 090600 1393463875 3145 3165 3180 3145 69326
563 20250429 090500 1174318895 3165 3215 3215 3160 40646
564 20250429 090400 1044447470 3210 3235 3250 3195 40977
565 20250429 090300 912404965 3225 3200 3235 3195 56254
566 20250429 090200 731913305 3205 3245 3260 3195 51007
567 20250429 090100 567274865 3260 3255 3270 3240 66222
568 20250429 090000 351835710 3260 3200 3290 3195 101885