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

628
065350/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192600,4472338300,61200,61200,61200,61200,1988
20250429,192500,4472338300,61200,61200,61200,61200,0
20250429,192400,4472338300,61200,61200,61200,61200,0
20250429,192300,4472338300,61200,61200,61200,61200,0
20250429,192200,4472338300,61200,61200,61200,61200,0
20250429,192100,4472338300,61200,61200,61200,61200,0
20250429,192000,4472338300,61200,61200,61200,61200,0
20250429,191900,4472338300,61200,61200,61200,61200,0
20250429,191800,4472338300,61200,61200,61200,61200,0
20250429,191700,4472338300,61200,61200,61200,61200,0
20250429,191600,4472338300,61200,61200,61200,61200,0
20250429,191500,4472338300,61200,61200,61200,61200,0
20250429,191400,4472338300,61200,61200,61200,61200,0
20250429,191300,4472338300,61200,61200,61200,61200,0
20250429,191200,4472338300,61200,61200,61200,61200,0
20250429,191100,4472338300,61200,61200,61200,61200,0
20250429,191000,4472338300,61200,61200,61200,61200,0
20250429,190900,4472338300,61200,61200,61200,61200,0
20250429,190800,4472338300,61200,61200,61200,61200,0
20250429,190700,4472338300,61200,61200,61200,61200,0
20250429,190600,4472338300,61200,61200,61200,61200,0
20250429,190500,4472338300,61200,61200,61200,61200,0
20250429,190400,4472338300,61200,61200,61200,61200,0
20250429,190300,4472338300,61200,61200,61200,61200,0
20250429,190200,4472338300,61200,61200,61200,61200,0
20250429,190100,4472338300,61200,61200,61200,61200,0
20250429,190000,4472338300,61200,61200,61200,61200,0
20250429,185900,4472338300,61200,61200,61200,61200,0
20250429,185800,4472338300,61200,61200,61200,61200,0
20250429,185700,4472338300,61200,61200,61200,61200,0
20250429,185600,4472338300,61200,61200,61200,61200,1988
20250429,185500,4472338300,61200,61200,61200,61200,0
20250429,185400,4472338300,61200,61200,61200,61200,0
20250429,185300,4472338300,61200,61200,61200,61200,0
20250429,185200,4472338300,61200,61200,61200,61200,0
20250429,185100,4472338300,61200,61200,61200,61200,0
20250429,185000,4472338300,61200,61200,61200,61200,0
20250429,184900,4472338300,61200,61200,61200,61200,0
20250429,184800,4472338300,61200,61200,61200,61200,0
20250429,184700,4472338300,61200,61200,61200,61200,0
20250429,184600,4472338300,61200,61200,61200,61200,0
20250429,184500,4472338300,61200,61200,61200,61200,0
20250429,184400,4472338300,61200,61200,61200,61200,0
20250429,184300,4472338300,61200,61200,61200,61200,0
20250429,184200,4472338300,61200,61200,61200,61200,0
20250429,184100,4472338300,61200,61200,61200,61200,0
20250429,184000,4472338300,61200,61200,61200,61200,0
20250429,183900,4472338300,61200,61200,61200,61200,0
20250429,183800,4472338300,61200,61200,61200,61200,0
20250429,183700,4472338300,61200,61200,61200,61200,0
20250429,183600,4472338300,61200,61200,61200,61200,0
20250429,183500,4472338300,61200,61200,61200,61200,0
20250429,183400,4472338300,61200,61200,61200,61200,0
20250429,183300,4472338300,61200,61200,61200,61200,0
20250429,183200,4472338300,61200,61200,61200,61200,0
20250429,183100,4472338300,61200,61200,61200,61200,0
20250429,183000,4472338300,61200,61200,61200,61200,0
20250429,182900,4472338300,61200,61200,61200,61200,0
20250429,182800,4472338300,61200,61200,61200,61200,0
20250429,182700,4472338300,61200,61200,61200,61200,0
20250429,182600,4472338300,61200,61200,61200,61200,1988
20250429,182500,4472338300,61200,61200,61200,61200,0
20250429,182400,4472338300,61200,61200,61200,61200,0
20250429,182300,4472338300,61200,61200,61200,61200,0
20250429,182200,4472338300,61200,61200,61200,61200,0
20250429,182100,4472338300,61200,61200,61200,61200,0
20250429,182000,4472338300,61200,61200,61200,61200,0
20250429,181900,4472338300,61200,61200,61200,61200,0
20250429,181800,4472338300,61200,61200,61200,61200,0
20250429,181700,4472338300,61200,61200,61200,61200,0
20250429,181600,4472338300,61200,61200,61200,61200,0
20250429,181500,4472338300,61200,61200,61200,61200,0
20250429,181400,4472338300,61200,61200,61200,61200,0
20250429,181300,4472338300,61200,61200,61200,61200,0
20250429,181200,4472338300,61200,61200,61200,61200,0
20250429,181100,4472338300,61200,61200,61200,61200,0
20250429,181000,4472338300,61200,61200,61200,61200,0
20250429,180900,4472338300,61200,61200,61200,61200,0
20250429,180800,4472338300,61200,61200,61200,61200,0
20250429,180700,4472338300,61200,61200,61200,61200,0
20250429,180600,4472338300,61200,61200,61200,61200,0
20250429,180500,4472338300,61200,61200,61200,61200,0
20250429,180400,4472338300,61200,61200,61200,61200,0
20250429,180300,4472338300,61200,61200,61200,61200,0
20250429,180200,4472338300,61200,61200,61200,61200,0
20250429,180100,4472338300,61200,61200,61200,61200,0
20250429,180000,4472338300,61200,61200,61200,61200,0
20250429,175900,4472338300,61200,61200,61200,61200,0
20250429,175800,4472338300,61200,61200,61200,61200,0
20250429,175700,4472338300,61200,61200,61200,61200,0
20250429,175600,4472338300,61200,61200,61200,61200,1988
20250429,175500,4472338300,61200,61200,61200,61200,0
20250429,175400,4472338300,61200,61200,61200,61200,0
20250429,175300,4472338300,61200,61200,61200,61200,0
20250429,175200,4472338300,61200,61200,61200,61200,0
20250429,175100,4472338300,61200,61200,61200,61200,0
20250429,175000,4472338300,61200,61200,61200,61200,0
20250429,174900,4472338300,61200,61200,61200,61200,0
20250429,174800,4472338300,61200,61200,61200,61200,0
20250429,174700,4472338300,61200,61200,61200,61200,0
20250429,174600,4472338300,61200,61200,61200,61200,0
20250429,174500,4472338300,61200,61200,61200,61200,0
20250429,174400,4472338300,61200,61200,61200,61200,0
20250429,174300,4472338300,61200,61200,61200,61200,0
20250429,174200,4472338300,61200,61200,61200,61200,0
20250429,174100,4472338300,61200,61200,61200,61200,0
20250429,174000,4472338300,61200,61200,61200,61200,0
20250429,173900,4472338300,61200,61200,61200,61200,0
20250429,173800,4472338300,61200,61200,61200,61200,0
20250429,173700,4472338300,61200,61200,61200,61200,0
20250429,173600,4472338300,61200,61200,61200,61200,0
20250429,173500,4472338300,61200,61200,61200,61200,0
20250429,173400,4472338300,61200,61200,61200,61200,0
20250429,173300,4472338300,61200,61200,61200,61200,0
20250429,173200,4472338300,61200,61200,61200,61200,0
20250429,173100,4472338300,61200,61200,61200,61200,0
20250429,173000,4472338300,61200,61200,61200,61200,0
20250429,172900,4472338300,61200,61200,61200,61200,0
20250429,172800,4472338300,61200,61200,61200,61200,0
20250429,172700,4472338300,61200,61200,61200,61200,0
20250429,172600,4472338300,61200,61200,61200,61200,1988
20250429,172500,4472338300,61200,61200,61200,61200,0
20250429,172400,4472338300,61200,61200,61200,61200,0
20250429,172300,4472338300,61200,61200,61200,61200,0
20250429,172200,4472338300,61200,61200,61200,61200,0
20250429,172100,4472338300,61200,61200,61200,61200,0
20250429,172000,4472338300,61200,61200,61200,61200,0
20250429,171900,4472338300,61200,61200,61200,61200,0
20250429,171800,4472338300,61200,61200,61200,61200,0
20250429,171700,4472338300,61200,61200,61200,61200,0
20250429,171600,4472338300,61200,61200,61200,61200,0
20250429,171500,4472338300,61200,61200,61200,61200,0
20250429,171400,4472338300,61200,61200,61200,61200,0
20250429,171300,4472338300,61200,61200,61200,61200,0
20250429,171200,4472338300,61200,61200,61200,61200,0
20250429,171100,4472338300,61200,61200,61200,61200,0
20250429,171000,4472338300,61200,61200,61200,61200,0
20250429,170900,4472338300,61200,61200,61200,61200,0
20250429,170800,4472338300,61200,61200,61200,61200,0
20250429,170700,4472338300,61200,61200,61200,61200,0
20250429,170600,4472338300,61200,61200,61200,61200,0
20250429,170500,4472338300,61200,61200,61200,61200,0
20250429,170400,4472338300,61200,61200,61200,61200,0
20250429,170300,4472338300,61200,61200,61200,61200,0
20250429,170200,4472338300,61200,61200,61200,61200,0
20250429,170100,4472338300,61200,61200,61200,61200,0
20250429,170000,4472338300,61200,61200,61200,61200,0
20250429,165900,4472338300,61200,61200,61200,61200,0
20250429,165800,4472338300,61200,61200,61200,61200,0
20250429,165700,4472338300,61200,61200,61200,61200,0
20250429,165600,4472338300,61200,61200,61200,61200,1988
20250429,165500,4472338300,61200,61200,61200,61200,0
20250429,165400,4472338300,61200,61200,61200,61200,0
20250429,165300,4472338300,61200,61200,61200,61200,0
20250429,165200,4472338300,61200,61200,61200,61200,0
20250429,165100,4472338300,61200,61200,61200,61200,0
20250429,165000,4472338300,61200,61200,61200,61200,0
20250429,164900,4472338300,61200,61200,61200,61200,0
20250429,164800,4472338300,61200,61200,61200,61200,0
20250429,164700,4472338300,61200,61200,61200,61200,0
20250429,164600,4472338300,61200,61200,61200,61200,0
20250429,164500,4472338300,61200,61200,61200,61200,0
20250429,164400,4472338300,61200,61200,61200,61200,0
20250429,164300,4472338300,61200,61200,61200,61200,0
20250429,164200,4472338300,61200,61200,61200,61200,0
20250429,164100,4472338300,61200,61200,61200,61200,0
20250429,164000,4472338300,61200,61200,61200,61200,0
20250429,163900,4472338300,61200,61200,61200,61200,0
20250429,163800,4472338300,61200,61200,61200,61200,0
20250429,163700,4472338300,61200,61200,61200,61200,0
20250429,163600,4472338300,61200,61200,61200,61200,0
20250429,163500,4472338300,61200,61200,61200,61200,0
20250429,163400,4472338300,61200,61200,61200,61200,0
20250429,163300,4472338300,61200,61200,61200,61200,0
20250429,163200,4472338300,61200,61200,61200,61200,0
20250429,163100,4472338300,61200,61200,61200,61200,0
20250429,163000,4472338300,61200,61200,61200,61200,0
20250429,162900,4472338300,61200,61200,61200,61200,0
20250429,162800,4472338300,61200,61200,61200,61200,0
20250429,162700,4472338300,61200,61200,61200,61200,0
20250429,162600,4472338300,61200,61200,61200,61200,1988
20250429,162500,4472338300,61200,61200,61200,61200,0
20250429,162400,4472338300,61200,61200,61200,61200,0
20250429,162300,4472338300,61200,61200,61200,61200,0
20250429,162200,4472338300,61200,61200,61200,61200,0
20250429,162100,4472338300,61200,61200,61200,61200,0
20250429,162000,4472338300,61200,61200,61200,61200,0
20250429,161900,4472338300,61200,61200,61200,61200,0
20250429,161800,4472338300,61200,61200,61200,61200,0
20250429,161700,4472338300,61200,61200,61200,61200,0
20250429,161600,4472338300,61200,61200,61200,61200,0
20250429,161500,4472338300,61200,61200,61200,61200,0
20250429,161400,4472338300,61200,61200,61200,61200,0
20250429,161300,4472338300,61200,61200,61200,61200,0
20250429,161200,4472338300,61200,61200,61200,61200,0
20250429,161100,4472338300,61200,61200,61200,61200,0
20250429,161000,4472338300,61200,61200,61200,61200,0
20250429,160900,4472338300,61200,61200,61200,61200,0
20250429,160800,4472338300,61200,61200,61200,61200,0
20250429,160700,4472338300,61200,61200,61200,61200,0
20250429,160600,4472338300,61200,61200,61200,61200,0
20250429,160500,4472338300,61200,61200,61200,61200,0
20250429,160400,4472338300,61200,61200,61200,61200,0
20250429,160300,4472338300,61200,61200,61200,61200,0
20250429,160200,4472338300,61200,61200,61200,61200,0
20250429,160100,4472338300,61200,61200,61200,61200,0
20250429,160000,4472338300,61200,61200,61200,61200,0
20250429,155900,4472338300,61200,61200,61200,61200,0
20250429,155800,4472338300,61200,61200,61200,61200,0
20250429,155700,4472338300,61200,61200,61200,61200,0
20250429,155600,4472338300,61200,61200,61200,61200,1988
20250429,155500,4472338300,61200,61200,61200,61200,0
20250429,155400,4472338300,61200,61200,61200,61200,0
20250429,155300,4472338300,61200,61200,61200,61200,0
20250429,155200,4472338300,61200,61200,61200,61200,0
20250429,155100,4472338300,61200,61200,61200,61200,0
20250429,155000,4472338300,61200,61200,61200,61200,0
20250429,154900,4472338300,61200,61200,61200,61200,0
20250429,154800,4472338300,61200,61200,61200,61200,0
20250429,154700,4472338300,61200,61200,61200,61200,0
20250429,154600,4472338300,61200,61200,61200,61200,0
20250429,154500,4472338300,61200,61200,61200,61200,0
20250429,154400,4472338300,61200,61200,61200,61200,0
20250429,154300,4472338300,61200,61200,61200,61200,0
20250429,154200,4472338300,61200,61200,61200,61200,0
20250429,154100,4472338300,61200,61200,61200,61200,0
20250429,154000,4472338300,61200,61200,61200,61200,0
20250429,153900,4472338300,61200,61200,61200,61200,0
20250429,153800,4472338300,61200,61200,61200,61200,0
20250429,153700,4472338300,61200,61200,61200,61200,0
20250429,153600,4472338300,61200,61200,61200,61200,0
20250429,153500,4472338300,61200,61200,61200,61200,0
20250429,153400,4472338300,61200,61200,61200,61200,0
20250429,153300,4472338300,61200,61200,61200,61200,0
20250429,153200,4472338300,61200,61200,61200,61200,0
20250429,153100,4472338300,61200,61200,61200,61200,0
20250429,153000,4472338300,61200,61200,61200,61200,1988
20250429,152900,4350672700,60700,60700,60700,60700,0
20250429,152800,4350672700,60700,60700,60700,60700,0
20250429,152700,4350672700,60700,60700,60700,60700,0
20250429,152600,4350672700,60700,60700,60700,60700,0
20250429,152500,4350672700,60700,60700,60700,60700,0
20250429,152400,4350672700,60700,60700,60700,60700,0
20250429,152300,4350672700,60700,60700,60700,60700,0
20250429,152200,4350672700,60700,60700,60700,60700,0
20250429,152100,4350672700,60700,60700,60700,60700,0
20250429,152000,4350672700,60700,60700,60700,60700,0
20250429,151900,4350672700,60700,61100,61100,60700,929
20250429,151800,4294066000,60900,60900,61100,60900,718
20250429,151700,4250288000,60900,61000,61000,60800,390
20250429,151600,4226535400,61000,60900,61000,60800,236
20250429,151500,4212156100,60900,61000,61000,60900,496
20250429,151400,4181929800,61000,61100,61100,60900,441
20250429,151300,4155015200,61100,61000,61100,60900,288
20250429,151200,4137446600,61000,61000,61100,60900,330
20250429,151100,4117314400,61000,60900,61000,60900,440
20250429,151000,4090475900,60900,61000,61000,60900,242
20250429,150900,4075727900,60900,60900,61000,60900,646
20250429,150800,4036371100,60900,61000,61100,60800,1623
20250429,150700,3937438200,60900,60900,61000,60800,689
20250429,150600,3895461000,60700,60900,60900,60600,387
20250429,150500,3871940400,60900,60600,60900,60600,1463
20250429,150400,3783037000,60700,60600,60700,60500,42
20250429,150300,3780488900,60600,60600,60600,60500,69
20250429,150200,3776307600,60600,60600,60800,60500,880
20250429,150100,3722973100,60600,60600,60600,60500,212
20250429,150000,3710127900,60500,60600,60600,60500,162
20250429,145900,3700311000,60700,60600,60700,60600,32
20250429,145800,3698371100,60600,60600,60600,60600,175
20250429,145700,3687766100,60600,60500,60600,60500,150
20250429,145600,3678677600,60600,60500,60600,60500,526
20250429,145500,3646822000,60500,60500,60500,60500,9
20250429,145400,3646277500,60600,60600,60600,60400,360
20250429,145300,3624476600,60600,60600,60600,60600,270
20250429,145200,3608114600,60600,60600,60600,60600,4
20250429,145100,3607872200,60600,60700,60700,60600,296
20250429,145000,3589908200,60600,60600,60700,60600,307
20250429,144900,3571302200,60600,60600,60700,60600,83
20250429,144800,3566264700,60700,60700,60700,60600,8
20250429,144700,3565779600,60600,60700,60700,60600,738
20250429,144600,3521029650,60700,60700,60700,60700,140
20250429,144500,3512531650,60700,60700,60800,60700,412
20250429,144400,3487507950,60600,60300,60700,60300,748
20250429,144300,3442183250,60400,60200,60400,60200,135
20250429,144200,3434036650,60500,60500,60500,60300,172
20250429,144100,3423662650,60500,60400,60500,60200,440
20250429,144000,3397128950,60400,60500,60500,60400,53
20250429,143900,3393924050,60500,60300,60500,60300,723
20250429,143800,3350249050,60400,60400,60400,60300,42
20250429,143700,3347712350,60400,60400,60400,60400,0
20250429,143600,3347712350,60400,60300,60400,60100,775
20250429,143500,3301040650,60200,60200,60300,60200,85
20250429,143400,3295920150,60300,60300,60300,60300,36
20250429,143300,3293749350,60200,60300,60300,60200,6
20250429,143200,3293387950,60300,60300,60300,60300,1
20250429,143100,3293327650,60300,60300,60300,60200,153
20250429,143000,3284113950,60300,60200,60300,60200,77
20250429,142900,3279474950,60300,60300,60300,60200,62
20250429,142800,3275742050,60200,60200,60200,60200,9
20250429,142700,3275200250,60300,60400,60400,60200,70
20250429,142600,3270979050,60400,60300,60400,60300,66
20250429,142500,3266996650,60400,60300,60400,60300,658
20250429,142400,3227316450,60300,60300,60300,60200,36
20250429,142300,3225146150,60300,60300,60300,60300,31
20250429,142200,3223276850,60300,60300,60300,60200,484
20250429,142100,3194136650,60300,60300,60300,60300,7
20250429,142000,3193714550,60300,60300,60300,60300,28
20250429,141900,3192026150,60200,60200,60300,60200,52
20250429,141800,3188891650,60200,60300,60300,60200,66
20250429,141700,3184916850,60200,60200,60200,60200,430
20250429,141600,3159030850,60200,60200,60200,60200,40
20250429,141500,3156622850,60200,60100,60200,60100,32
20250429,141400,3154696550,60100,60100,60100,60100,73
20250429,141300,3150309250,60100,60200,60200,60100,152
20250429,141200,3141171550,60200,60200,60200,60200,4
20250429,141100,3140930750,60100,60100,60200,60100,135
20250429,141000,3132815250,60100,60100,60100,60100,453
20250429,140900,3105589950,60100,60100,60100,60100,319
20250429,140800,3086418050,60100,60100,60100,60100,10
20250429,140700,3085817050,60100,60200,60200,60000,4176
20250429,140600,2834949750,60200,60250,60250,60200,6
20250429,140500,2834588400,60300,60300,60300,60300,0
20250429,140400,2834588400,60300,60300,60300,60300,21
20250429,140300,2833322100,60250,60300,60300,60250,5
20250429,140200,2833020650,60300,60300,60300,60300,24
20250429,140100,2831573450,60300,60300,60300,60300,3
20250429,140000,2831392550,60300,60300,60300,60300,8
20250429,135900,2830910150,60300,60300,60300,60200,177
20250429,135800,2820239550,60300,60300,60300,60300,10
20250429,135700,2819636550,60300,60300,60300,60300,7
20250429,135600,2819214450,60300,60300,60300,60300,97
20250429,135500,2813365350,60300,60300,60300,60300,791
20250429,135400,2765668050,60300,60300,60300,60300,6
20250429,135300,2765306250,60300,60300,60300,60300,0
20250429,135200,2765306250,60300,60200,60300,60200,6
20250429,135100,2764944550,60200,60200,60200,60200,1
20250429,135000,2764884350,60200,60200,60200,60200,7
20250429,134900,2764462950,60200,60300,60300,60200,16
20250429,134800,2763498350,60300,60300,60300,60300,28
20250429,134700,2761809950,60200,60300,60300,60200,107
20250429,134600,2755358050,60200,60300,60300,60200,81
20250429,134500,2750474250,60300,60300,60300,60300,475
20250429,134400,2721831750,60300,60300,60300,60300,68
20250429,134300,2717731350,60300,60300,60300,60300,17
20250429,134200,2716706250,60300,60300,60300,60300,75
20250429,134100,2712183750,60300,60300,60300,60300,3
20250429,134000,2712002850,60300,60300,60300,60300,0
20250429,133900,2712002850,60300,60300,60300,60300,8
20250429,133800,2711520450,60200,60200,60200,60200,2
20250429,133700,2711400050,60200,60200,60200,60200,0
20250429,133600,2711400050,60200,60300,60300,60200,618
20250429,133500,2674170950,60300,60300,60300,60300,0
20250429,133400,2674170950,60300,60300,60300,60300,83
20250429,133300,2669166050,60300,60300,60300,60300,16
20250429,133200,2668201250,60400,60400,60400,60400,0
20250429,133100,2668201250,60400,60400,60400,60400,100
20250429,133000,2662161250,60300,60300,60300,60300,0
20250429,132900,2662161250,60300,60400,60400,60300,4
20250429,132800,2661919850,60400,60400,60400,60400,0
20250429,132700,2661919850,60400,60400,60400,60400,41
20250429,132600,2659443450,60400,60400,60400,60400,15
20250429,132500,2658537450,60400,60400,60400,60400,29
20250429,132400,2656785850,60400,60400,60400,60400,190
20250429,132300,2645309850,60400,60500,60500,60200,381
20250429,132200,2622319450,60500,60400,60500,60400,335
20250429,132100,2602065550,60300,60300,60300,60300,43
20250429,132000,2599472650,60300,60200,60300,60200,31
20250429,131900,2597605350,60300,60300,60300,60300,7
20250429,131800,2597183250,60300,60350,60350,60300,100
20250429,131700,2591148600,60500,60500,60500,60500,0
20250429,131600,2591148600,60500,60500,60500,60500,3
20250429,131500,2590967100,60300,60500,60500,60300,85
20250429,131400,2585832000,60500,60400,60500,60400,105
20250429,131300,2579485400,60400,60400,60400,60400,7
20250429,131200,2579062600,60400,60300,60400,60300,27
20250429,131100,2577434400,60300,60300,60300,60300,3
20250429,131000,2577253500,60400,60300,60400,60300,11
20250429,130900,2576589200,60400,60400,60400,60400,20
20250429,130800,2575381200,60400,60300,60400,60300,448
20250429,130700,2548360600,60300,60300,60300,60300,47
20250429,130600,2545526500,60300,60300,60300,60300,31
20250429,130500,2543657200,60300,60300,60300,60300,1
20250429,130400,2543596900,60400,60300,60400,60300,27
20250429,130300,2541968300,60300,60300,60300,60300,17
20250429,130200,2540943200,60200,60300,60300,60200,6
20250429,130100,2540581800,60300,60300,60300,60300,1
20250429,130000,2540521500,60300,60300,60300,60300,46
20250429,125900,2537747700,60300,60300,60300,60300,18
20250429,125800,2536662300,60200,60200,60200,60200,12
20250429,125700,2535939900,60200,60200,60200,60200,100
20250429,125600,2529919900,60300,60300,60300,60300,0
20250429,125500,2529919900,60300,60300,60300,60300,1
20250429,125400,2529859600,60300,60300,60300,60300,31
20250429,125300,2527990300,60200,60200,60200,60200,98
20250429,125200,2522090700,60200,60200,60200,60100,59
20250429,125100,2518539000,60200,60200,60200,60200,76
20250429,125000,2513963800,60200,60200,60200,60200,117
20250429,124900,2506920400,60200,60200,60200,60200,36
20250429,124800,2504753200,60200,60200,60200,60200,60
20250429,124700,2501141200,60300,60300,60300,60300,2
20250429,124600,2501020600,60300,60200,60300,60200,175
20250429,124500,2490470300,60200,60400,60400,60200,282
20250429,124400,2473493700,60300,60300,60300,60300,106
20250429,124300,2467101900,60300,60400,60400,60300,211
20250429,124200,2454378500,60300,60300,60300,60300,0
20250429,124100,2454378500,60300,60300,60300,60300,0
20250429,124000,2454378500,60300,60300,60300,60300,0
20250429,123900,2454378500,60300,60300,60300,60300,21
20250429,123800,2453112200,60300,60300,60300,60300,11
20250429,123700,2452448900,60300,60300,60300,60300,184
20250429,123600,2441353700,60400,60400,60400,60400,11
20250429,123500,2440689300,60300,60300,60300,60300,4
20250429,123400,2440448100,60300,60300,60300,60300,0
20250429,123300,2440448100,60300,60300,60300,60300,155
20250429,123200,2431101600,60300,60300,60300,60300,22
20250429,123100,2429775000,60300,60300,60300,60300,18
20250429,123000,2428689600,60300,60400,60400,60300,172
20250429,122900,2418317900,60300,60300,60300,60300,37
20250429,122800,2416086800,60300,60300,60300,60300,4
20250429,122700,2415845600,60300,60300,60300,60300,0
20250429,122600,2415845600,60300,60300,60300,60300,2
20250429,122500,2415725000,60300,60300,60300,60300,246
20250429,122400,2400891200,60300,60300,60300,60200,172
20250429,122300,2390531900,60300,60300,60300,60300,0
20250429,122200,2390531900,60300,60200,60300,60200,164
20250429,122100,2380658200,60200,60300,60300,60200,124
20250429,122000,2373193100,60300,60300,60300,60300,0
20250429,121900,2373193100,60300,60300,60300,60300,0
20250429,121800,2373193100,60300,60300,60300,60300,0
20250429,121700,2373193100,60300,60200,60300,60200,65
20250429,121600,2369274900,60200,60300,60300,60200,813
20250429,121500,2320332200,60300,60300,60300,60200,56
20250429,121400,2316960400,60200,60300,60300,60200,261
20250429,121300,2301222500,60200,60300,60300,60200,184
20250429,121200,2290128000,60300,60300,60300,60300,20
20250429,121100,2288922000,60300,60300,60300,60300,0
20250429,121000,2288922000,60300,60300,60300,60300,230
20250429,120900,2275053000,60300,60300,60300,60300,54
20250429,120800,2271796800,60300,60300,60300,60300,50
20250429,120700,2268781800,60400,60400,60400,60400,315
20250429,120600,2249755800,60400,60400,60400,60300,455
20250429,120500,2222274100,60300,60300,60300,60300,139
20250429,120400,2213892400,60300,60400,60400,60300,233
20250429,120300,2199832000,60300,60400,60400,60300,106
20250429,120200,2193439600,60400,60400,60400,60400,71
20250429,120100,2189151200,60400,60400,60400,60300,656
20250429,120000,2149529300,60300,60400,60400,60300,382
20250429,115900,2126457000,60500,60500,60500,60500,1
20250429,115800,2126396500,60500,60500,60500,60400,87
20250429,115700,2121134800,60600,60600,60600,60600,38
20250429,115600,2118832000,60600,60600,60600,60600,383
20250429,115500,2095622200,60600,60600,60600,60600,11
20250429,115400,2094955600,60700,60500,60700,60500,559
20250429,115300,2061047700,60500,60600,60600,60500,343
20250429,115200,2040266700,60600,60500,60600,60500,345
20250429,115100,2019389700,60600,60500,60600,60500,233
20250429,115000,2005283900,60500,60600,60600,60500,162
20250429,114900,1995481100,60500,60600,60600,60500,78
20250429,114800,1990754400,60600,60600,60600,60600,18
20250429,114700,1989663600,60500,60500,60500,60500,0
20250429,114600,1989663600,60500,60500,60500,60500,344
20250429,114500,1968851600,60500,60500,60600,60500,40
20250429,114400,1966430800,60400,60500,60500,60400,30
20250429,114300,1964615900,60400,60400,60400,60400,0
20250429,114200,1964615900,60400,60400,60500,60400,485
20250429,114100,1935321600,60400,60400,60400,60400,103
20250429,114000,1929100400,60400,60400,60400,60400,16
20250429,113900,1928134000,60400,60300,60400,60300,35
20250429,113800,1926021300,60300,60400,60400,60300,52
20250429,113700,1922881100,60400,60400,60400,60400,127
20250429,113600,1915210300,60400,60400,60400,60400,81
20250429,113500,1910317900,60400,60400,60400,60400,168
20250429,113400,1900170700,60400,60400,60400,60400,28
20250429,113300,1898479500,60400,60400,60400,60400,12
20250429,113200,1897754700,60400,60400,60400,60400,226
20250429,113100,1884104300,60400,60500,60500,60400,12
20250429,113000,1883378700,60500,60500,60500,60500,152
20250429,112900,1874182700,60400,60400,60400,60400,3
20250429,112800,1874001500,60400,60400,60400,60400,11
20250429,112700,1873337100,60400,60400,60400,60400,0
20250429,112600,1873337100,60400,60400,60400,60400,0
20250429,112500,1873337100,60400,60400,60400,60400,20
20250429,112400,1872129100,60400,60400,60400,60400,44
20250429,112300,1869471500,60400,60400,60400,60400,0
20250429,112200,1869471500,60400,60400,60400,60400,13
20250429,112100,1868686300,60400,60400,60400,60400,5
20250429,112000,1868384300,60400,60500,60500,60400,142
20250429,111900,1859807100,60500,60500,60500,60500,0
20250429,111800,1859807100,60500,60400,60500,60400,39
20250429,111700,1857448600,60500,60500,60500,60500,0
20250429,111600,1857448600,60500,60500,60500,60500,206
20250429,111500,1844985600,60400,60500,60500,60400,134
20250429,111400,1836888600,60400,60400,60400,60400,0
20250429,111300,1836888600,60400,60400,60400,60300,418
20250429,111200,1811649900,60500,60500,60500,60500,0
20250429,111100,1811649900,60500,60500,60500,60500,552
20250429,111000,1778253900,60400,60400,60400,60400,20
20250429,110900,1777045900,60400,60400,60400,60400,3
20250429,110800,1776864700,60400,60400,60400,60400,0
20250429,110700,1776864700,60400,60400,60400,60400,109
20250429,110600,1770281100,60500,60500,60500,60500,10
20250429,110500,1769676100,60400,60500,60500,60400,78
20250429,110400,1764964250,60500,60500,60500,60500,5
20250429,110300,1764661750,60500,60500,60500,60500,20
20250429,110200,1763451750,60500,60500,60500,60500,1
20250429,110100,1763391250,60400,60400,60400,60400,13
20250429,110000,1762606050,60450,60400,60450,60400,235
20250429,105900,1748407050,60400,60400,60400,60400,77
20250429,105800,1743756250,60400,60400,60400,60400,5
20250429,105700,1743454250,60400,60400,60400,60300,165
20250429,105600,1733489250,60500,60500,60500,60500,0
20250429,105500,1733489250,60500,60500,60500,60500,1
20250429,105400,1733428750,60400,60400,60400,60400,1
20250429,105300,1733368350,60400,60400,60400,60400,89
20250429,105200,1727992750,60400,60400,60400,60400,190
20250429,105100,1716516750,60400,60500,60500,60400,26
20250429,105000,1714946050,60400,60400,60400,60400,0
20250429,104900,1714946050,60400,60400,60400,60400,187
20250429,104800,1703651250,60500,60500,60500,60500,0
20250429,104700,1703651250,60500,60500,60500,60500,9
20250429,104600,1703106750,60400,60300,60500,60300,252
20250429,104500,1687877150,60400,60400,60400,60400,19
20250429,104400,1686729550,60300,60400,60400,60300,106
20250429,104300,1680336750,60400,60400,60400,60300,11
20250429,104200,1679672550,60300,60400,60400,60300,45
20250429,104100,1676954750,60400,60400,60400,60400,4
20250429,104000,1676713150,60400,60400,60400,60400,426
20250429,103900,1650982750,60400,60400,60400,60400,251
20250429,103800,1635822350,60400,60400,60400,60300,305
20250429,103700,1617429450,60350,60400,60400,60350,11
20250429,103600,1616765100,60300,60300,60300,60300,0
20250429,103500,1616765100,60300,60300,60300,60300,0
20250429,103400,1616765100,60300,60300,60300,60300,4
20250429,103300,1616523900,60300,60300,60300,60300,0
20250429,103200,1616523900,60300,60300,60300,60300,39
20250429,103100,1614172200,60300,60300,60300,60300,5
20250429,103000,1613870700,60300,60300,60300,60300,24
20250429,102900,1612423500,60300,60350,60400,60300,106
20250429,102800,1606021950,60350,60350,60350,60350,1
20250429,102700,1605961600,60400,60400,60400,60400,1
20250429,102600,1605901200,60400,60400,60400,60400,96
20250429,102500,1600102800,60300,60300,60300,60300,164
20250429,102400,1590213600,60300,60300,60300,60300,0
20250429,102300,1590213600,60300,60300,60300,60300,221
20250429,102200,1576887300,60300,60300,60300,60300,4
20250429,102100,1576646100,60400,60300,60400,60300,311
20250429,102000,1557863700,60300,60300,60300,60300,492
20250429,101900,1528196100,60300,60300,60300,60300,39
20250429,101800,1525844400,60300,60300,60400,60300,13
20250429,101700,1525060400,60300,60300,60300,60300,378
20250429,101600,1502267000,60400,60400,60400,60400,0
20250429,101500,1502267000,60400,60400,60400,60400,27
20250429,101400,1500636200,60500,60400,60500,60400,2
20250429,101300,1500515300,60500,60500,60500,60500,0
20250429,101200,1500515300,60500,60400,60500,60400,146
20250429,101100,1491687300,60500,60400,60500,60400,337
20250429,101000,1471322800,60400,60400,60400,60400,197
20250429,100900,1459424000,60300,60300,60300,60300,55
20250429,100800,1456107500,60300,60400,60400,60300,4
20250429,100700,1455866000,60300,60400,60400,60300,139
20250429,100600,1447484200,60400,60500,60500,60300,418
20250429,100500,1422252600,60500,60500,60500,60500,20
20250429,100400,1421042600,60500,60300,60500,60300,471
20250429,100300,1392600500,60300,60300,60300,60300,140
20250429,100200,1384158500,60300,60300,60300,60300,5
20250429,100100,1383857000,60300,60400,60400,60300,135
20250429,100000,1375713000,60300,60300,60300,60300,49
20250429,095900,1372758300,60300,60300,60300,60300,37
20250429,095800,1370527200,60300,60300,60300,60300,3
20250429,095700,1370346300,60300,60300,60300,60300,61
20250429,095600,1366668000,60300,60400,60400,60300,7
20250429,095500,1366245600,60400,60300,60400,60300,126
20250429,095400,1358647700,60300,60300,60300,60300,2
20250429,095300,1358527100,60300,60200,60300,60200,167
20250429,095200,1348457500,60200,60200,60200,60200,0
20250429,095100,1348457500,60200,60200,60200,60200,100
20250429,095000,1342437500,60300,60300,60300,60300,0
20250429,094900,1342437500,60300,60300,60300,60300,262
20250429,094800,1326638900,60400,60400,60400,60400,185
20250429,094700,1315464900,60400,60400,60400,60400,60
20250429,094600,1311840900,60300,60400,60500,60300,120
20250429,094500,1304602700,60500,60300,60500,60300,4
20250429,094400,1304361100,60300,60300,60300,60200,208
20250429,094300,1291818800,60200,60200,60300,60200,143
20250429,094200,1283209000,60200,60200,60200,60200,67
20250429,094100,1279175600,60200,60300,60300,60200,6
20250429,094000,1278813900,60300,60100,60300,60100,221
20250429,093900,1265526200,60100,60100,60100,60100,89
20250429,093800,1260177300,60100,60300,60300,60000,328
20250429,093700,1240458100,60200,60200,60300,60200,659
20250429,093600,1200749000,60100,60200,60300,60100,1113
20250429,093500,1133762800,60200,60300,60300,60200,323
20250429,093400,1114308300,60300,60400,60400,60300,622
20250429,093300,1076775700,60300,60400,60400,60300,513
20250429,093200,1045796800,60400,60400,60400,60400,58
20250429,093100,1042293600,60600,60600,60600,60600,3
20250429,093000,1042111800,60400,60400,60400,60400,443
20250429,092900,1015354600,60400,60400,60500,60000,1391
20250429,092800,931491500,60500,60500,60600,60500,489
20250429,092700,901899300,60600,60600,60600,60600,85
20250429,092600,896748300,60500,60600,60600,60500,271
20250429,092500,880343600,60600,60500,60600,60500,65
20250429,092400,876410500,60600,60700,60700,60600,59
20250429,092300,872834000,60600,60500,60700,60500,128
20250429,092200,865074000,60600,60600,60600,60500,102
20250429,092100,858893800,60500,60500,60500,60500,126
20250429,092000,851270800,60500,60500,60700,60500,159
20250429,091900,841649100,60400,60500,60500,60400,10
20250429,091800,841044700,60700,60400,60700,60400,422
20250429,091700,815483000,60400,60400,60400,60400,112
20250429,091600,808718200,60400,60500,60500,60400,15
20250429,091500,807811400,60400,60600,60600,60400,1128
20250429,091400,739567800,60600,60600,60600,60500,245
20250429,091300,724723700,60600,60600,60600,60600,549
20250429,091200,691454300,60600,60700,60700,60500,533
20250429,091100,659154600,60500,60700,60700,60500,509
20250429,091000,628294300,60800,60700,60800,60600,297
20250429,090900,610273100,60700,60900,60900,60600,1125
20250429,090800,541949100,60900,61000,61000,60800,391
20250429,090700,518102800,61000,61100,61100,60900,879
20250429,090600,464496500,61000,60900,61100,60700,1252
20250429,090500,388149100,60400,61100,61100,60400,1295
20250429,090400,309406800,61200,61200,61300,61100,388
20250429,090300,285672700,61200,61200,61200,61100,1233
20250429,090200,210230400,61300,60900,61300,60900,1644
20250429,090100,109765900,60900,60600,61000,60500,763
20250429,090000,63260100,60900,60400,60900,60400,1044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192600 4472338300 61200 61200 61200 61200 1988
3 20250429 192500 4472338300 61200 61200 61200 61200 0
4 20250429 192400 4472338300 61200 61200 61200 61200 0
5 20250429 192300 4472338300 61200 61200 61200 61200 0
6 20250429 192200 4472338300 61200 61200 61200 61200 0
7 20250429 192100 4472338300 61200 61200 61200 61200 0
8 20250429 192000 4472338300 61200 61200 61200 61200 0
9 20250429 191900 4472338300 61200 61200 61200 61200 0
10 20250429 191800 4472338300 61200 61200 61200 61200 0
11 20250429 191700 4472338300 61200 61200 61200 61200 0
12 20250429 191600 4472338300 61200 61200 61200 61200 0
13 20250429 191500 4472338300 61200 61200 61200 61200 0
14 20250429 191400 4472338300 61200 61200 61200 61200 0
15 20250429 191300 4472338300 61200 61200 61200 61200 0
16 20250429 191200 4472338300 61200 61200 61200 61200 0
17 20250429 191100 4472338300 61200 61200 61200 61200 0
18 20250429 191000 4472338300 61200 61200 61200 61200 0
19 20250429 190900 4472338300 61200 61200 61200 61200 0
20 20250429 190800 4472338300 61200 61200 61200 61200 0
21 20250429 190700 4472338300 61200 61200 61200 61200 0
22 20250429 190600 4472338300 61200 61200 61200 61200 0
23 20250429 190500 4472338300 61200 61200 61200 61200 0
24 20250429 190400 4472338300 61200 61200 61200 61200 0
25 20250429 190300 4472338300 61200 61200 61200 61200 0
26 20250429 190200 4472338300 61200 61200 61200 61200 0
27 20250429 190100 4472338300 61200 61200 61200 61200 0
28 20250429 190000 4472338300 61200 61200 61200 61200 0
29 20250429 185900 4472338300 61200 61200 61200 61200 0
30 20250429 185800 4472338300 61200 61200 61200 61200 0
31 20250429 185700 4472338300 61200 61200 61200 61200 0
32 20250429 185600 4472338300 61200 61200 61200 61200 1988
33 20250429 185500 4472338300 61200 61200 61200 61200 0
34 20250429 185400 4472338300 61200 61200 61200 61200 0
35 20250429 185300 4472338300 61200 61200 61200 61200 0
36 20250429 185200 4472338300 61200 61200 61200 61200 0
37 20250429 185100 4472338300 61200 61200 61200 61200 0
38 20250429 185000 4472338300 61200 61200 61200 61200 0
39 20250429 184900 4472338300 61200 61200 61200 61200 0
40 20250429 184800 4472338300 61200 61200 61200 61200 0
41 20250429 184700 4472338300 61200 61200 61200 61200 0
42 20250429 184600 4472338300 61200 61200 61200 61200 0
43 20250429 184500 4472338300 61200 61200 61200 61200 0
44 20250429 184400 4472338300 61200 61200 61200 61200 0
45 20250429 184300 4472338300 61200 61200 61200 61200 0
46 20250429 184200 4472338300 61200 61200 61200 61200 0
47 20250429 184100 4472338300 61200 61200 61200 61200 0
48 20250429 184000 4472338300 61200 61200 61200 61200 0
49 20250429 183900 4472338300 61200 61200 61200 61200 0
50 20250429 183800 4472338300 61200 61200 61200 61200 0
51 20250429 183700 4472338300 61200 61200 61200 61200 0
52 20250429 183600 4472338300 61200 61200 61200 61200 0
53 20250429 183500 4472338300 61200 61200 61200 61200 0
54 20250429 183400 4472338300 61200 61200 61200 61200 0
55 20250429 183300 4472338300 61200 61200 61200 61200 0
56 20250429 183200 4472338300 61200 61200 61200 61200 0
57 20250429 183100 4472338300 61200 61200 61200 61200 0
58 20250429 183000 4472338300 61200 61200 61200 61200 0
59 20250429 182900 4472338300 61200 61200 61200 61200 0
60 20250429 182800 4472338300 61200 61200 61200 61200 0
61 20250429 182700 4472338300 61200 61200 61200 61200 0
62 20250429 182600 4472338300 61200 61200 61200 61200 1988
63 20250429 182500 4472338300 61200 61200 61200 61200 0
64 20250429 182400 4472338300 61200 61200 61200 61200 0
65 20250429 182300 4472338300 61200 61200 61200 61200 0
66 20250429 182200 4472338300 61200 61200 61200 61200 0
67 20250429 182100 4472338300 61200 61200 61200 61200 0
68 20250429 182000 4472338300 61200 61200 61200 61200 0
69 20250429 181900 4472338300 61200 61200 61200 61200 0
70 20250429 181800 4472338300 61200 61200 61200 61200 0
71 20250429 181700 4472338300 61200 61200 61200 61200 0
72 20250429 181600 4472338300 61200 61200 61200 61200 0
73 20250429 181500 4472338300 61200 61200 61200 61200 0
74 20250429 181400 4472338300 61200 61200 61200 61200 0
75 20250429 181300 4472338300 61200 61200 61200 61200 0
76 20250429 181200 4472338300 61200 61200 61200 61200 0
77 20250429 181100 4472338300 61200 61200 61200 61200 0
78 20250429 181000 4472338300 61200 61200 61200 61200 0
79 20250429 180900 4472338300 61200 61200 61200 61200 0
80 20250429 180800 4472338300 61200 61200 61200 61200 0
81 20250429 180700 4472338300 61200 61200 61200 61200 0
82 20250429 180600 4472338300 61200 61200 61200 61200 0
83 20250429 180500 4472338300 61200 61200 61200 61200 0
84 20250429 180400 4472338300 61200 61200 61200 61200 0
85 20250429 180300 4472338300 61200 61200 61200 61200 0
86 20250429 180200 4472338300 61200 61200 61200 61200 0
87 20250429 180100 4472338300 61200 61200 61200 61200 0
88 20250429 180000 4472338300 61200 61200 61200 61200 0
89 20250429 175900 4472338300 61200 61200 61200 61200 0
90 20250429 175800 4472338300 61200 61200 61200 61200 0
91 20250429 175700 4472338300 61200 61200 61200 61200 0
92 20250429 175600 4472338300 61200 61200 61200 61200 1988
93 20250429 175500 4472338300 61200 61200 61200 61200 0
94 20250429 175400 4472338300 61200 61200 61200 61200 0
95 20250429 175300 4472338300 61200 61200 61200 61200 0
96 20250429 175200 4472338300 61200 61200 61200 61200 0
97 20250429 175100 4472338300 61200 61200 61200 61200 0
98 20250429 175000 4472338300 61200 61200 61200 61200 0
99 20250429 174900 4472338300 61200 61200 61200 61200 0
100 20250429 174800 4472338300 61200 61200 61200 61200 0
101 20250429 174700 4472338300 61200 61200 61200 61200 0
102 20250429 174600 4472338300 61200 61200 61200 61200 0
103 20250429 174500 4472338300 61200 61200 61200 61200 0
104 20250429 174400 4472338300 61200 61200 61200 61200 0
105 20250429 174300 4472338300 61200 61200 61200 61200 0
106 20250429 174200 4472338300 61200 61200 61200 61200 0
107 20250429 174100 4472338300 61200 61200 61200 61200 0
108 20250429 174000 4472338300 61200 61200 61200 61200 0
109 20250429 173900 4472338300 61200 61200 61200 61200 0
110 20250429 173800 4472338300 61200 61200 61200 61200 0
111 20250429 173700 4472338300 61200 61200 61200 61200 0
112 20250429 173600 4472338300 61200 61200 61200 61200 0
113 20250429 173500 4472338300 61200 61200 61200 61200 0
114 20250429 173400 4472338300 61200 61200 61200 61200 0
115 20250429 173300 4472338300 61200 61200 61200 61200 0
116 20250429 173200 4472338300 61200 61200 61200 61200 0
117 20250429 173100 4472338300 61200 61200 61200 61200 0
118 20250429 173000 4472338300 61200 61200 61200 61200 0
119 20250429 172900 4472338300 61200 61200 61200 61200 0
120 20250429 172800 4472338300 61200 61200 61200 61200 0
121 20250429 172700 4472338300 61200 61200 61200 61200 0
122 20250429 172600 4472338300 61200 61200 61200 61200 1988
123 20250429 172500 4472338300 61200 61200 61200 61200 0
124 20250429 172400 4472338300 61200 61200 61200 61200 0
125 20250429 172300 4472338300 61200 61200 61200 61200 0
126 20250429 172200 4472338300 61200 61200 61200 61200 0
127 20250429 172100 4472338300 61200 61200 61200 61200 0
128 20250429 172000 4472338300 61200 61200 61200 61200 0
129 20250429 171900 4472338300 61200 61200 61200 61200 0
130 20250429 171800 4472338300 61200 61200 61200 61200 0
131 20250429 171700 4472338300 61200 61200 61200 61200 0
132 20250429 171600 4472338300 61200 61200 61200 61200 0
133 20250429 171500 4472338300 61200 61200 61200 61200 0
134 20250429 171400 4472338300 61200 61200 61200 61200 0
135 20250429 171300 4472338300 61200 61200 61200 61200 0
136 20250429 171200 4472338300 61200 61200 61200 61200 0
137 20250429 171100 4472338300 61200 61200 61200 61200 0
138 20250429 171000 4472338300 61200 61200 61200 61200 0
139 20250429 170900 4472338300 61200 61200 61200 61200 0
140 20250429 170800 4472338300 61200 61200 61200 61200 0
141 20250429 170700 4472338300 61200 61200 61200 61200 0
142 20250429 170600 4472338300 61200 61200 61200 61200 0
143 20250429 170500 4472338300 61200 61200 61200 61200 0
144 20250429 170400 4472338300 61200 61200 61200 61200 0
145 20250429 170300 4472338300 61200 61200 61200 61200 0
146 20250429 170200 4472338300 61200 61200 61200 61200 0
147 20250429 170100 4472338300 61200 61200 61200 61200 0
148 20250429 170000 4472338300 61200 61200 61200 61200 0
149 20250429 165900 4472338300 61200 61200 61200 61200 0
150 20250429 165800 4472338300 61200 61200 61200 61200 0
151 20250429 165700 4472338300 61200 61200 61200 61200 0
152 20250429 165600 4472338300 61200 61200 61200 61200 1988
153 20250429 165500 4472338300 61200 61200 61200 61200 0
154 20250429 165400 4472338300 61200 61200 61200 61200 0
155 20250429 165300 4472338300 61200 61200 61200 61200 0
156 20250429 165200 4472338300 61200 61200 61200 61200 0
157 20250429 165100 4472338300 61200 61200 61200 61200 0
158 20250429 165000 4472338300 61200 61200 61200 61200 0
159 20250429 164900 4472338300 61200 61200 61200 61200 0
160 20250429 164800 4472338300 61200 61200 61200 61200 0
161 20250429 164700 4472338300 61200 61200 61200 61200 0
162 20250429 164600 4472338300 61200 61200 61200 61200 0
163 20250429 164500 4472338300 61200 61200 61200 61200 0
164 20250429 164400 4472338300 61200 61200 61200 61200 0
165 20250429 164300 4472338300 61200 61200 61200 61200 0
166 20250429 164200 4472338300 61200 61200 61200 61200 0
167 20250429 164100 4472338300 61200 61200 61200 61200 0
168 20250429 164000 4472338300 61200 61200 61200 61200 0
169 20250429 163900 4472338300 61200 61200 61200 61200 0
170 20250429 163800 4472338300 61200 61200 61200 61200 0
171 20250429 163700 4472338300 61200 61200 61200 61200 0
172 20250429 163600 4472338300 61200 61200 61200 61200 0
173 20250429 163500 4472338300 61200 61200 61200 61200 0
174 20250429 163400 4472338300 61200 61200 61200 61200 0
175 20250429 163300 4472338300 61200 61200 61200 61200 0
176 20250429 163200 4472338300 61200 61200 61200 61200 0
177 20250429 163100 4472338300 61200 61200 61200 61200 0
178 20250429 163000 4472338300 61200 61200 61200 61200 0
179 20250429 162900 4472338300 61200 61200 61200 61200 0
180 20250429 162800 4472338300 61200 61200 61200 61200 0
181 20250429 162700 4472338300 61200 61200 61200 61200 0
182 20250429 162600 4472338300 61200 61200 61200 61200 1988
183 20250429 162500 4472338300 61200 61200 61200 61200 0
184 20250429 162400 4472338300 61200 61200 61200 61200 0
185 20250429 162300 4472338300 61200 61200 61200 61200 0
186 20250429 162200 4472338300 61200 61200 61200 61200 0
187 20250429 162100 4472338300 61200 61200 61200 61200 0
188 20250429 162000 4472338300 61200 61200 61200 61200 0
189 20250429 161900 4472338300 61200 61200 61200 61200 0
190 20250429 161800 4472338300 61200 61200 61200 61200 0
191 20250429 161700 4472338300 61200 61200 61200 61200 0
192 20250429 161600 4472338300 61200 61200 61200 61200 0
193 20250429 161500 4472338300 61200 61200 61200 61200 0
194 20250429 161400 4472338300 61200 61200 61200 61200 0
195 20250429 161300 4472338300 61200 61200 61200 61200 0
196 20250429 161200 4472338300 61200 61200 61200 61200 0
197 20250429 161100 4472338300 61200 61200 61200 61200 0
198 20250429 161000 4472338300 61200 61200 61200 61200 0
199 20250429 160900 4472338300 61200 61200 61200 61200 0
200 20250429 160800 4472338300 61200 61200 61200 61200 0
201 20250429 160700 4472338300 61200 61200 61200 61200 0
202 20250429 160600 4472338300 61200 61200 61200 61200 0
203 20250429 160500 4472338300 61200 61200 61200 61200 0
204 20250429 160400 4472338300 61200 61200 61200 61200 0
205 20250429 160300 4472338300 61200 61200 61200 61200 0
206 20250429 160200 4472338300 61200 61200 61200 61200 0
207 20250429 160100 4472338300 61200 61200 61200 61200 0
208 20250429 160000 4472338300 61200 61200 61200 61200 0
209 20250429 155900 4472338300 61200 61200 61200 61200 0
210 20250429 155800 4472338300 61200 61200 61200 61200 0
211 20250429 155700 4472338300 61200 61200 61200 61200 0
212 20250429 155600 4472338300 61200 61200 61200 61200 1988
213 20250429 155500 4472338300 61200 61200 61200 61200 0
214 20250429 155400 4472338300 61200 61200 61200 61200 0
215 20250429 155300 4472338300 61200 61200 61200 61200 0
216 20250429 155200 4472338300 61200 61200 61200 61200 0
217 20250429 155100 4472338300 61200 61200 61200 61200 0
218 20250429 155000 4472338300 61200 61200 61200 61200 0
219 20250429 154900 4472338300 61200 61200 61200 61200 0
220 20250429 154800 4472338300 61200 61200 61200 61200 0
221 20250429 154700 4472338300 61200 61200 61200 61200 0
222 20250429 154600 4472338300 61200 61200 61200 61200 0
223 20250429 154500 4472338300 61200 61200 61200 61200 0
224 20250429 154400 4472338300 61200 61200 61200 61200 0
225 20250429 154300 4472338300 61200 61200 61200 61200 0
226 20250429 154200 4472338300 61200 61200 61200 61200 0
227 20250429 154100 4472338300 61200 61200 61200 61200 0
228 20250429 154000 4472338300 61200 61200 61200 61200 0
229 20250429 153900 4472338300 61200 61200 61200 61200 0
230 20250429 153800 4472338300 61200 61200 61200 61200 0
231 20250429 153700 4472338300 61200 61200 61200 61200 0
232 20250429 153600 4472338300 61200 61200 61200 61200 0
233 20250429 153500 4472338300 61200 61200 61200 61200 0
234 20250429 153400 4472338300 61200 61200 61200 61200 0
235 20250429 153300 4472338300 61200 61200 61200 61200 0
236 20250429 153200 4472338300 61200 61200 61200 61200 0
237 20250429 153100 4472338300 61200 61200 61200 61200 0
238 20250429 153000 4472338300 61200 61200 61200 61200 1988
239 20250429 152900 4350672700 60700 60700 60700 60700 0
240 20250429 152800 4350672700 60700 60700 60700 60700 0
241 20250429 152700 4350672700 60700 60700 60700 60700 0
242 20250429 152600 4350672700 60700 60700 60700 60700 0
243 20250429 152500 4350672700 60700 60700 60700 60700 0
244 20250429 152400 4350672700 60700 60700 60700 60700 0
245 20250429 152300 4350672700 60700 60700 60700 60700 0
246 20250429 152200 4350672700 60700 60700 60700 60700 0
247 20250429 152100 4350672700 60700 60700 60700 60700 0
248 20250429 152000 4350672700 60700 60700 60700 60700 0
249 20250429 151900 4350672700 60700 61100 61100 60700 929
250 20250429 151800 4294066000 60900 60900 61100 60900 718
251 20250429 151700 4250288000 60900 61000 61000 60800 390
252 20250429 151600 4226535400 61000 60900 61000 60800 236
253 20250429 151500 4212156100 60900 61000 61000 60900 496
254 20250429 151400 4181929800 61000 61100 61100 60900 441
255 20250429 151300 4155015200 61100 61000 61100 60900 288
256 20250429 151200 4137446600 61000 61000 61100 60900 330
257 20250429 151100 4117314400 61000 60900 61000 60900 440
258 20250429 151000 4090475900 60900 61000 61000 60900 242
259 20250429 150900 4075727900 60900 60900 61000 60900 646
260 20250429 150800 4036371100 60900 61000 61100 60800 1623
261 20250429 150700 3937438200 60900 60900 61000 60800 689
262 20250429 150600 3895461000 60700 60900 60900 60600 387
263 20250429 150500 3871940400 60900 60600 60900 60600 1463
264 20250429 150400 3783037000 60700 60600 60700 60500 42
265 20250429 150300 3780488900 60600 60600 60600 60500 69
266 20250429 150200 3776307600 60600 60600 60800 60500 880
267 20250429 150100 3722973100 60600 60600 60600 60500 212
268 20250429 150000 3710127900 60500 60600 60600 60500 162
269 20250429 145900 3700311000 60700 60600 60700 60600 32
270 20250429 145800 3698371100 60600 60600 60600 60600 175
271 20250429 145700 3687766100 60600 60500 60600 60500 150
272 20250429 145600 3678677600 60600 60500 60600 60500 526
273 20250429 145500 3646822000 60500 60500 60500 60500 9
274 20250429 145400 3646277500 60600 60600 60600 60400 360
275 20250429 145300 3624476600 60600 60600 60600 60600 270
276 20250429 145200 3608114600 60600 60600 60600 60600 4
277 20250429 145100 3607872200 60600 60700 60700 60600 296
278 20250429 145000 3589908200 60600 60600 60700 60600 307
279 20250429 144900 3571302200 60600 60600 60700 60600 83
280 20250429 144800 3566264700 60700 60700 60700 60600 8
281 20250429 144700 3565779600 60600 60700 60700 60600 738
282 20250429 144600 3521029650 60700 60700 60700 60700 140
283 20250429 144500 3512531650 60700 60700 60800 60700 412
284 20250429 144400 3487507950 60600 60300 60700 60300 748
285 20250429 144300 3442183250 60400 60200 60400 60200 135
286 20250429 144200 3434036650 60500 60500 60500 60300 172
287 20250429 144100 3423662650 60500 60400 60500 60200 440
288 20250429 144000 3397128950 60400 60500 60500 60400 53
289 20250429 143900 3393924050 60500 60300 60500 60300 723
290 20250429 143800 3350249050 60400 60400 60400 60300 42
291 20250429 143700 3347712350 60400 60400 60400 60400 0
292 20250429 143600 3347712350 60400 60300 60400 60100 775
293 20250429 143500 3301040650 60200 60200 60300 60200 85
294 20250429 143400 3295920150 60300 60300 60300 60300 36
295 20250429 143300 3293749350 60200 60300 60300 60200 6
296 20250429 143200 3293387950 60300 60300 60300 60300 1
297 20250429 143100 3293327650 60300 60300 60300 60200 153
298 20250429 143000 3284113950 60300 60200 60300 60200 77
299 20250429 142900 3279474950 60300 60300 60300 60200 62
300 20250429 142800 3275742050 60200 60200 60200 60200 9
301 20250429 142700 3275200250 60300 60400 60400 60200 70
302 20250429 142600 3270979050 60400 60300 60400 60300 66
303 20250429 142500 3266996650 60400 60300 60400 60300 658
304 20250429 142400 3227316450 60300 60300 60300 60200 36
305 20250429 142300 3225146150 60300 60300 60300 60300 31
306 20250429 142200 3223276850 60300 60300 60300 60200 484
307 20250429 142100 3194136650 60300 60300 60300 60300 7
308 20250429 142000 3193714550 60300 60300 60300 60300 28
309 20250429 141900 3192026150 60200 60200 60300 60200 52
310 20250429 141800 3188891650 60200 60300 60300 60200 66
311 20250429 141700 3184916850 60200 60200 60200 60200 430
312 20250429 141600 3159030850 60200 60200 60200 60200 40
313 20250429 141500 3156622850 60200 60100 60200 60100 32
314 20250429 141400 3154696550 60100 60100 60100 60100 73
315 20250429 141300 3150309250 60100 60200 60200 60100 152
316 20250429 141200 3141171550 60200 60200 60200 60200 4
317 20250429 141100 3140930750 60100 60100 60200 60100 135
318 20250429 141000 3132815250 60100 60100 60100 60100 453
319 20250429 140900 3105589950 60100 60100 60100 60100 319
320 20250429 140800 3086418050 60100 60100 60100 60100 10
321 20250429 140700 3085817050 60100 60200 60200 60000 4176
322 20250429 140600 2834949750 60200 60250 60250 60200 6
323 20250429 140500 2834588400 60300 60300 60300 60300 0
324 20250429 140400 2834588400 60300 60300 60300 60300 21
325 20250429 140300 2833322100 60250 60300 60300 60250 5
326 20250429 140200 2833020650 60300 60300 60300 60300 24
327 20250429 140100 2831573450 60300 60300 60300 60300 3
328 20250429 140000 2831392550 60300 60300 60300 60300 8
329 20250429 135900 2830910150 60300 60300 60300 60200 177
330 20250429 135800 2820239550 60300 60300 60300 60300 10
331 20250429 135700 2819636550 60300 60300 60300 60300 7
332 20250429 135600 2819214450 60300 60300 60300 60300 97
333 20250429 135500 2813365350 60300 60300 60300 60300 791
334 20250429 135400 2765668050 60300 60300 60300 60300 6
335 20250429 135300 2765306250 60300 60300 60300 60300 0
336 20250429 135200 2765306250 60300 60200 60300 60200 6
337 20250429 135100 2764944550 60200 60200 60200 60200 1
338 20250429 135000 2764884350 60200 60200 60200 60200 7
339 20250429 134900 2764462950 60200 60300 60300 60200 16
340 20250429 134800 2763498350 60300 60300 60300 60300 28
341 20250429 134700 2761809950 60200 60300 60300 60200 107
342 20250429 134600 2755358050 60200 60300 60300 60200 81
343 20250429 134500 2750474250 60300 60300 60300 60300 475
344 20250429 134400 2721831750 60300 60300 60300 60300 68
345 20250429 134300 2717731350 60300 60300 60300 60300 17
346 20250429 134200 2716706250 60300 60300 60300 60300 75
347 20250429 134100 2712183750 60300 60300 60300 60300 3
348 20250429 134000 2712002850 60300 60300 60300 60300 0
349 20250429 133900 2712002850 60300 60300 60300 60300 8
350 20250429 133800 2711520450 60200 60200 60200 60200 2
351 20250429 133700 2711400050 60200 60200 60200 60200 0
352 20250429 133600 2711400050 60200 60300 60300 60200 618
353 20250429 133500 2674170950 60300 60300 60300 60300 0
354 20250429 133400 2674170950 60300 60300 60300 60300 83
355 20250429 133300 2669166050 60300 60300 60300 60300 16
356 20250429 133200 2668201250 60400 60400 60400 60400 0
357 20250429 133100 2668201250 60400 60400 60400 60400 100
358 20250429 133000 2662161250 60300 60300 60300 60300 0
359 20250429 132900 2662161250 60300 60400 60400 60300 4
360 20250429 132800 2661919850 60400 60400 60400 60400 0
361 20250429 132700 2661919850 60400 60400 60400 60400 41
362 20250429 132600 2659443450 60400 60400 60400 60400 15
363 20250429 132500 2658537450 60400 60400 60400 60400 29
364 20250429 132400 2656785850 60400 60400 60400 60400 190
365 20250429 132300 2645309850 60400 60500 60500 60200 381
366 20250429 132200 2622319450 60500 60400 60500 60400 335
367 20250429 132100 2602065550 60300 60300 60300 60300 43
368 20250429 132000 2599472650 60300 60200 60300 60200 31
369 20250429 131900 2597605350 60300 60300 60300 60300 7
370 20250429 131800 2597183250 60300 60350 60350 60300 100
371 20250429 131700 2591148600 60500 60500 60500 60500 0
372 20250429 131600 2591148600 60500 60500 60500 60500 3
373 20250429 131500 2590967100 60300 60500 60500 60300 85
374 20250429 131400 2585832000 60500 60400 60500 60400 105
375 20250429 131300 2579485400 60400 60400 60400 60400 7
376 20250429 131200 2579062600 60400 60300 60400 60300 27
377 20250429 131100 2577434400 60300 60300 60300 60300 3
378 20250429 131000 2577253500 60400 60300 60400 60300 11
379 20250429 130900 2576589200 60400 60400 60400 60400 20
380 20250429 130800 2575381200 60400 60300 60400 60300 448
381 20250429 130700 2548360600 60300 60300 60300 60300 47
382 20250429 130600 2545526500 60300 60300 60300 60300 31
383 20250429 130500 2543657200 60300 60300 60300 60300 1
384 20250429 130400 2543596900 60400 60300 60400 60300 27
385 20250429 130300 2541968300 60300 60300 60300 60300 17
386 20250429 130200 2540943200 60200 60300 60300 60200 6
387 20250429 130100 2540581800 60300 60300 60300 60300 1
388 20250429 130000 2540521500 60300 60300 60300 60300 46
389 20250429 125900 2537747700 60300 60300 60300 60300 18
390 20250429 125800 2536662300 60200 60200 60200 60200 12
391 20250429 125700 2535939900 60200 60200 60200 60200 100
392 20250429 125600 2529919900 60300 60300 60300 60300 0
393 20250429 125500 2529919900 60300 60300 60300 60300 1
394 20250429 125400 2529859600 60300 60300 60300 60300 31
395 20250429 125300 2527990300 60200 60200 60200 60200 98
396 20250429 125200 2522090700 60200 60200 60200 60100 59
397 20250429 125100 2518539000 60200 60200 60200 60200 76
398 20250429 125000 2513963800 60200 60200 60200 60200 117
399 20250429 124900 2506920400 60200 60200 60200 60200 36
400 20250429 124800 2504753200 60200 60200 60200 60200 60
401 20250429 124700 2501141200 60300 60300 60300 60300 2
402 20250429 124600 2501020600 60300 60200 60300 60200 175
403 20250429 124500 2490470300 60200 60400 60400 60200 282
404 20250429 124400 2473493700 60300 60300 60300 60300 106
405 20250429 124300 2467101900 60300 60400 60400 60300 211
406 20250429 124200 2454378500 60300 60300 60300 60300 0
407 20250429 124100 2454378500 60300 60300 60300 60300 0
408 20250429 124000 2454378500 60300 60300 60300 60300 0
409 20250429 123900 2454378500 60300 60300 60300 60300 21
410 20250429 123800 2453112200 60300 60300 60300 60300 11
411 20250429 123700 2452448900 60300 60300 60300 60300 184
412 20250429 123600 2441353700 60400 60400 60400 60400 11
413 20250429 123500 2440689300 60300 60300 60300 60300 4
414 20250429 123400 2440448100 60300 60300 60300 60300 0
415 20250429 123300 2440448100 60300 60300 60300 60300 155
416 20250429 123200 2431101600 60300 60300 60300 60300 22
417 20250429 123100 2429775000 60300 60300 60300 60300 18
418 20250429 123000 2428689600 60300 60400 60400 60300 172
419 20250429 122900 2418317900 60300 60300 60300 60300 37
420 20250429 122800 2416086800 60300 60300 60300 60300 4
421 20250429 122700 2415845600 60300 60300 60300 60300 0
422 20250429 122600 2415845600 60300 60300 60300 60300 2
423 20250429 122500 2415725000 60300 60300 60300 60300 246
424 20250429 122400 2400891200 60300 60300 60300 60200 172
425 20250429 122300 2390531900 60300 60300 60300 60300 0
426 20250429 122200 2390531900 60300 60200 60300 60200 164
427 20250429 122100 2380658200 60200 60300 60300 60200 124
428 20250429 122000 2373193100 60300 60300 60300 60300 0
429 20250429 121900 2373193100 60300 60300 60300 60300 0
430 20250429 121800 2373193100 60300 60300 60300 60300 0
431 20250429 121700 2373193100 60300 60200 60300 60200 65
432 20250429 121600 2369274900 60200 60300 60300 60200 813
433 20250429 121500 2320332200 60300 60300 60300 60200 56
434 20250429 121400 2316960400 60200 60300 60300 60200 261
435 20250429 121300 2301222500 60200 60300 60300 60200 184
436 20250429 121200 2290128000 60300 60300 60300 60300 20
437 20250429 121100 2288922000 60300 60300 60300 60300 0
438 20250429 121000 2288922000 60300 60300 60300 60300 230
439 20250429 120900 2275053000 60300 60300 60300 60300 54
440 20250429 120800 2271796800 60300 60300 60300 60300 50
441 20250429 120700 2268781800 60400 60400 60400 60400 315
442 20250429 120600 2249755800 60400 60400 60400 60300 455
443 20250429 120500 2222274100 60300 60300 60300 60300 139
444 20250429 120400 2213892400 60300 60400 60400 60300 233
445 20250429 120300 2199832000 60300 60400 60400 60300 106
446 20250429 120200 2193439600 60400 60400 60400 60400 71
447 20250429 120100 2189151200 60400 60400 60400 60300 656
448 20250429 120000 2149529300 60300 60400 60400 60300 382
449 20250429 115900 2126457000 60500 60500 60500 60500 1
450 20250429 115800 2126396500 60500 60500 60500 60400 87
451 20250429 115700 2121134800 60600 60600 60600 60600 38
452 20250429 115600 2118832000 60600 60600 60600 60600 383
453 20250429 115500 2095622200 60600 60600 60600 60600 11
454 20250429 115400 2094955600 60700 60500 60700 60500 559
455 20250429 115300 2061047700 60500 60600 60600 60500 343
456 20250429 115200 2040266700 60600 60500 60600 60500 345
457 20250429 115100 2019389700 60600 60500 60600 60500 233
458 20250429 115000 2005283900 60500 60600 60600 60500 162
459 20250429 114900 1995481100 60500 60600 60600 60500 78
460 20250429 114800 1990754400 60600 60600 60600 60600 18
461 20250429 114700 1989663600 60500 60500 60500 60500 0
462 20250429 114600 1989663600 60500 60500 60500 60500 344
463 20250429 114500 1968851600 60500 60500 60600 60500 40
464 20250429 114400 1966430800 60400 60500 60500 60400 30
465 20250429 114300 1964615900 60400 60400 60400 60400 0
466 20250429 114200 1964615900 60400 60400 60500 60400 485
467 20250429 114100 1935321600 60400 60400 60400 60400 103
468 20250429 114000 1929100400 60400 60400 60400 60400 16
469 20250429 113900 1928134000 60400 60300 60400 60300 35
470 20250429 113800 1926021300 60300 60400 60400 60300 52
471 20250429 113700 1922881100 60400 60400 60400 60400 127
472 20250429 113600 1915210300 60400 60400 60400 60400 81
473 20250429 113500 1910317900 60400 60400 60400 60400 168
474 20250429 113400 1900170700 60400 60400 60400 60400 28
475 20250429 113300 1898479500 60400 60400 60400 60400 12
476 20250429 113200 1897754700 60400 60400 60400 60400 226
477 20250429 113100 1884104300 60400 60500 60500 60400 12
478 20250429 113000 1883378700 60500 60500 60500 60500 152
479 20250429 112900 1874182700 60400 60400 60400 60400 3
480 20250429 112800 1874001500 60400 60400 60400 60400 11
481 20250429 112700 1873337100 60400 60400 60400 60400 0
482 20250429 112600 1873337100 60400 60400 60400 60400 0
483 20250429 112500 1873337100 60400 60400 60400 60400 20
484 20250429 112400 1872129100 60400 60400 60400 60400 44
485 20250429 112300 1869471500 60400 60400 60400 60400 0
486 20250429 112200 1869471500 60400 60400 60400 60400 13
487 20250429 112100 1868686300 60400 60400 60400 60400 5
488 20250429 112000 1868384300 60400 60500 60500 60400 142
489 20250429 111900 1859807100 60500 60500 60500 60500 0
490 20250429 111800 1859807100 60500 60400 60500 60400 39
491 20250429 111700 1857448600 60500 60500 60500 60500 0
492 20250429 111600 1857448600 60500 60500 60500 60500 206
493 20250429 111500 1844985600 60400 60500 60500 60400 134
494 20250429 111400 1836888600 60400 60400 60400 60400 0
495 20250429 111300 1836888600 60400 60400 60400 60300 418
496 20250429 111200 1811649900 60500 60500 60500 60500 0
497 20250429 111100 1811649900 60500 60500 60500 60500 552
498 20250429 111000 1778253900 60400 60400 60400 60400 20
499 20250429 110900 1777045900 60400 60400 60400 60400 3
500 20250429 110800 1776864700 60400 60400 60400 60400 0
501 20250429 110700 1776864700 60400 60400 60400 60400 109
502 20250429 110600 1770281100 60500 60500 60500 60500 10
503 20250429 110500 1769676100 60400 60500 60500 60400 78
504 20250429 110400 1764964250 60500 60500 60500 60500 5
505 20250429 110300 1764661750 60500 60500 60500 60500 20
506 20250429 110200 1763451750 60500 60500 60500 60500 1
507 20250429 110100 1763391250 60400 60400 60400 60400 13
508 20250429 110000 1762606050 60450 60400 60450 60400 235
509 20250429 105900 1748407050 60400 60400 60400 60400 77
510 20250429 105800 1743756250 60400 60400 60400 60400 5
511 20250429 105700 1743454250 60400 60400 60400 60300 165
512 20250429 105600 1733489250 60500 60500 60500 60500 0
513 20250429 105500 1733489250 60500 60500 60500 60500 1
514 20250429 105400 1733428750 60400 60400 60400 60400 1
515 20250429 105300 1733368350 60400 60400 60400 60400 89
516 20250429 105200 1727992750 60400 60400 60400 60400 190
517 20250429 105100 1716516750 60400 60500 60500 60400 26
518 20250429 105000 1714946050 60400 60400 60400 60400 0
519 20250429 104900 1714946050 60400 60400 60400 60400 187
520 20250429 104800 1703651250 60500 60500 60500 60500 0
521 20250429 104700 1703651250 60500 60500 60500 60500 9
522 20250429 104600 1703106750 60400 60300 60500 60300 252
523 20250429 104500 1687877150 60400 60400 60400 60400 19
524 20250429 104400 1686729550 60300 60400 60400 60300 106
525 20250429 104300 1680336750 60400 60400 60400 60300 11
526 20250429 104200 1679672550 60300 60400 60400 60300 45
527 20250429 104100 1676954750 60400 60400 60400 60400 4
528 20250429 104000 1676713150 60400 60400 60400 60400 426
529 20250429 103900 1650982750 60400 60400 60400 60400 251
530 20250429 103800 1635822350 60400 60400 60400 60300 305
531 20250429 103700 1617429450 60350 60400 60400 60350 11
532 20250429 103600 1616765100 60300 60300 60300 60300 0
533 20250429 103500 1616765100 60300 60300 60300 60300 0
534 20250429 103400 1616765100 60300 60300 60300 60300 4
535 20250429 103300 1616523900 60300 60300 60300 60300 0
536 20250429 103200 1616523900 60300 60300 60300 60300 39
537 20250429 103100 1614172200 60300 60300 60300 60300 5
538 20250429 103000 1613870700 60300 60300 60300 60300 24
539 20250429 102900 1612423500 60300 60350 60400 60300 106
540 20250429 102800 1606021950 60350 60350 60350 60350 1
541 20250429 102700 1605961600 60400 60400 60400 60400 1
542 20250429 102600 1605901200 60400 60400 60400 60400 96
543 20250429 102500 1600102800 60300 60300 60300 60300 164
544 20250429 102400 1590213600 60300 60300 60300 60300 0
545 20250429 102300 1590213600 60300 60300 60300 60300 221
546 20250429 102200 1576887300 60300 60300 60300 60300 4
547 20250429 102100 1576646100 60400 60300 60400 60300 311
548 20250429 102000 1557863700 60300 60300 60300 60300 492
549 20250429 101900 1528196100 60300 60300 60300 60300 39
550 20250429 101800 1525844400 60300 60300 60400 60300 13
551 20250429 101700 1525060400 60300 60300 60300 60300 378
552 20250429 101600 1502267000 60400 60400 60400 60400 0
553 20250429 101500 1502267000 60400 60400 60400 60400 27
554 20250429 101400 1500636200 60500 60400 60500 60400 2
555 20250429 101300 1500515300 60500 60500 60500 60500 0
556 20250429 101200 1500515300 60500 60400 60500 60400 146
557 20250429 101100 1491687300 60500 60400 60500 60400 337
558 20250429 101000 1471322800 60400 60400 60400 60400 197
559 20250429 100900 1459424000 60300 60300 60300 60300 55
560 20250429 100800 1456107500 60300 60400 60400 60300 4
561 20250429 100700 1455866000 60300 60400 60400 60300 139
562 20250429 100600 1447484200 60400 60500 60500 60300 418
563 20250429 100500 1422252600 60500 60500 60500 60500 20
564 20250429 100400 1421042600 60500 60300 60500 60300 471
565 20250429 100300 1392600500 60300 60300 60300 60300 140
566 20250429 100200 1384158500 60300 60300 60300 60300 5
567 20250429 100100 1383857000 60300 60400 60400 60300 135
568 20250429 100000 1375713000 60300 60300 60300 60300 49
569 20250429 095900 1372758300 60300 60300 60300 60300 37
570 20250429 095800 1370527200 60300 60300 60300 60300 3
571 20250429 095700 1370346300 60300 60300 60300 60300 61
572 20250429 095600 1366668000 60300 60400 60400 60300 7
573 20250429 095500 1366245600 60400 60300 60400 60300 126
574 20250429 095400 1358647700 60300 60300 60300 60300 2
575 20250429 095300 1358527100 60300 60200 60300 60200 167
576 20250429 095200 1348457500 60200 60200 60200 60200 0
577 20250429 095100 1348457500 60200 60200 60200 60200 100
578 20250429 095000 1342437500 60300 60300 60300 60300 0
579 20250429 094900 1342437500 60300 60300 60300 60300 262
580 20250429 094800 1326638900 60400 60400 60400 60400 185
581 20250429 094700 1315464900 60400 60400 60400 60400 60
582 20250429 094600 1311840900 60300 60400 60500 60300 120
583 20250429 094500 1304602700 60500 60300 60500 60300 4
584 20250429 094400 1304361100 60300 60300 60300 60200 208
585 20250429 094300 1291818800 60200 60200 60300 60200 143
586 20250429 094200 1283209000 60200 60200 60200 60200 67
587 20250429 094100 1279175600 60200 60300 60300 60200 6
588 20250429 094000 1278813900 60300 60100 60300 60100 221
589 20250429 093900 1265526200 60100 60100 60100 60100 89
590 20250429 093800 1260177300 60100 60300 60300 60000 328
591 20250429 093700 1240458100 60200 60200 60300 60200 659
592 20250429 093600 1200749000 60100 60200 60300 60100 1113
593 20250429 093500 1133762800 60200 60300 60300 60200 323
594 20250429 093400 1114308300 60300 60400 60400 60300 622
595 20250429 093300 1076775700 60300 60400 60400 60300 513
596 20250429 093200 1045796800 60400 60400 60400 60400 58
597 20250429 093100 1042293600 60600 60600 60600 60600 3
598 20250429 093000 1042111800 60400 60400 60400 60400 443
599 20250429 092900 1015354600 60400 60400 60500 60000 1391
600 20250429 092800 931491500 60500 60500 60600 60500 489
601 20250429 092700 901899300 60600 60600 60600 60600 85
602 20250429 092600 896748300 60500 60600 60600 60500 271
603 20250429 092500 880343600 60600 60500 60600 60500 65
604 20250429 092400 876410500 60600 60700 60700 60600 59
605 20250429 092300 872834000 60600 60500 60700 60500 128
606 20250429 092200 865074000 60600 60600 60600 60500 102
607 20250429 092100 858893800 60500 60500 60500 60500 126
608 20250429 092000 851270800 60500 60500 60700 60500 159
609 20250429 091900 841649100 60400 60500 60500 60400 10
610 20250429 091800 841044700 60700 60400 60700 60400 422
611 20250429 091700 815483000 60400 60400 60400 60400 112
612 20250429 091600 808718200 60400 60500 60500 60400 15
613 20250429 091500 807811400 60400 60600 60600 60400 1128
614 20250429 091400 739567800 60600 60600 60600 60500 245
615 20250429 091300 724723700 60600 60600 60600 60600 549
616 20250429 091200 691454300 60600 60700 60700 60500 533
617 20250429 091100 659154600 60500 60700 60700 60500 509
618 20250429 091000 628294300 60800 60700 60800 60600 297
619 20250429 090900 610273100 60700 60900 60900 60600 1125
620 20250429 090800 541949100 60900 61000 61000 60800 391
621 20250429 090700 518102800 61000 61100 61100 60900 879
622 20250429 090600 464496500 61000 60900 61100 60700 1252
623 20250429 090500 388149100 60400 61100 61100 60400 1295
624 20250429 090400 309406800 61200 61200 61300 61100 388
625 20250429 090300 285672700 61200 61200 61200 61100 1233
626 20250429 090200 210230400 61300 60900 61300 60900 1644
627 20250429 090100 109765900 60900 60600 61000 60500 763
628 20250429 090000 63260100 60900 60400 60900 60400 1044