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

637
078160/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,193500,711965220,9170,9170,9170,9170,2561
20250429,193400,711965220,9170,9170,9170,9170,0
20250429,193300,711965220,9170,9170,9170,9170,0
20250429,193200,711965220,9170,9170,9170,9170,0
20250429,193100,711965220,9170,9170,9170,9170,0
20250429,193000,711965220,9170,9170,9170,9170,0
20250429,192900,711965220,9170,9170,9170,9170,0
20250429,192800,711965220,9170,9170,9170,9170,0
20250429,192700,711965220,9170,9170,9170,9170,0
20250429,192600,711965220,9170,9170,9170,9170,0
20250429,192500,711965220,9170,9170,9170,9170,0
20250429,192400,711965220,9170,9170,9170,9170,0
20250429,192300,711965220,9170,9170,9170,9170,0
20250429,192200,711965220,9170,9170,9170,9170,0
20250429,192100,711965220,9170,9170,9170,9170,0
20250429,192000,711965220,9170,9170,9170,9170,0
20250429,191900,711965220,9170,9170,9170,9170,0
20250429,191800,711965220,9170,9170,9170,9170,0
20250429,191700,711965220,9170,9170,9170,9170,0
20250429,191600,711965220,9170,9170,9170,9170,0
20250429,191500,711965220,9170,9170,9170,9170,0
20250429,191400,711965220,9170,9170,9170,9170,0
20250429,191300,711965220,9170,9170,9170,9170,0
20250429,191200,711965220,9170,9170,9170,9170,0
20250429,191100,711965220,9170,9170,9170,9170,0
20250429,191000,711965220,9170,9170,9170,9170,0
20250429,190900,711965220,9170,9170,9170,9170,0
20250429,190800,711965220,9170,9170,9170,9170,0
20250429,190700,711965220,9170,9170,9170,9170,0
20250429,190600,711965220,9170,9170,9170,9170,0
20250429,190500,711965220,9170,9170,9170,9170,2561
20250429,190400,711965220,9170,9170,9170,9170,0
20250429,190300,711965220,9170,9170,9170,9170,0
20250429,190200,711965220,9170,9170,9170,9170,0
20250429,190100,711965220,9170,9170,9170,9170,0
20250429,190000,711965220,9170,9170,9170,9170,0
20250429,185900,711965220,9170,9170,9170,9170,0
20250429,185800,711965220,9170,9170,9170,9170,0
20250429,185700,711965220,9170,9170,9170,9170,0
20250429,185600,711965220,9170,9170,9170,9170,0
20250429,185500,711965220,9170,9170,9170,9170,0
20250429,185400,711965220,9170,9170,9170,9170,0
20250429,185300,711965220,9170,9170,9170,9170,0
20250429,185200,711965220,9170,9170,9170,9170,0
20250429,185100,711965220,9170,9170,9170,9170,0
20250429,185000,711965220,9170,9170,9170,9170,0
20250429,184900,711965220,9170,9170,9170,9170,0
20250429,184800,711965220,9170,9170,9170,9170,0
20250429,184700,711965220,9170,9170,9170,9170,0
20250429,184600,711965220,9170,9170,9170,9170,0
20250429,184500,711965220,9170,9170,9170,9170,0
20250429,184400,711965220,9170,9170,9170,9170,0
20250429,184300,711965220,9170,9170,9170,9170,0
20250429,184200,711965220,9170,9170,9170,9170,0
20250429,184100,711965220,9170,9170,9170,9170,0
20250429,184000,711965220,9170,9170,9170,9170,0
20250429,183900,711965220,9170,9170,9170,9170,0
20250429,183800,711965220,9170,9170,9170,9170,0
20250429,183700,711965220,9170,9170,9170,9170,0
20250429,183600,711965220,9170,9170,9170,9170,0
20250429,183500,711965220,9170,9170,9170,9170,2561
20250429,183400,711965220,9170,9170,9170,9170,0
20250429,183300,711965220,9170,9170,9170,9170,0
20250429,183200,711965220,9170,9170,9170,9170,0
20250429,183100,711965220,9170,9170,9170,9170,0
20250429,183000,711965220,9170,9170,9170,9170,0
20250429,182900,711965220,9170,9170,9170,9170,0
20250429,182800,711965220,9170,9170,9170,9170,0
20250429,182700,711965220,9170,9170,9170,9170,0
20250429,182600,711965220,9170,9170,9170,9170,0
20250429,182500,711965220,9170,9170,9170,9170,0
20250429,182400,711965220,9170,9170,9170,9170,0
20250429,182300,711965220,9170,9170,9170,9170,0
20250429,182200,711965220,9170,9170,9170,9170,0
20250429,182100,711965220,9170,9170,9170,9170,0
20250429,182000,711965220,9170,9170,9170,9170,0
20250429,181900,711965220,9170,9170,9170,9170,0
20250429,181800,711965220,9170,9170,9170,9170,0
20250429,181700,711965220,9170,9170,9170,9170,0
20250429,181600,711965220,9170,9170,9170,9170,0
20250429,181500,711965220,9170,9170,9170,9170,0
20250429,181400,711965220,9170,9170,9170,9170,0
20250429,181300,711965220,9170,9170,9170,9170,0
20250429,181200,711965220,9170,9170,9170,9170,0
20250429,181100,711965220,9170,9170,9170,9170,0
20250429,181000,711965220,9170,9170,9170,9170,0
20250429,180900,711965220,9170,9170,9170,9170,0
20250429,180800,711965220,9170,9170,9170,9170,0
20250429,180700,711965220,9170,9170,9170,9170,0
20250429,180600,711965220,9170,9170,9170,9170,0
20250429,180500,711965220,9170,9170,9170,9170,2561
20250429,180400,711965220,9170,9170,9170,9170,0
20250429,180300,711965220,9170,9170,9170,9170,0
20250429,180200,711965220,9170,9170,9170,9170,0
20250429,180100,711965220,9170,9170,9170,9170,0
20250429,180000,711965220,9170,9170,9170,9170,0
20250429,175900,711965220,9170,9170,9170,9170,0
20250429,175800,711965220,9170,9170,9170,9170,0
20250429,175700,711965220,9170,9170,9170,9170,0
20250429,175600,711965220,9170,9170,9170,9170,0
20250429,175500,711965220,9170,9170,9170,9170,0
20250429,175400,711965220,9170,9170,9170,9170,0
20250429,175300,711965220,9170,9170,9170,9170,0
20250429,175200,711965220,9170,9170,9170,9170,0
20250429,175100,711965220,9170,9170,9170,9170,0
20250429,175000,711965220,9170,9170,9170,9170,0
20250429,174900,711965220,9170,9170,9170,9170,0
20250429,174800,711965220,9170,9170,9170,9170,0
20250429,174700,711965220,9170,9170,9170,9170,0
20250429,174600,711965220,9170,9170,9170,9170,0
20250429,174500,711965220,9170,9170,9170,9170,0
20250429,174400,711965220,9170,9170,9170,9170,0
20250429,174300,711965220,9170,9170,9170,9170,0
20250429,174200,711965220,9170,9170,9170,9170,0
20250429,174100,711965220,9170,9170,9170,9170,0
20250429,174000,711965220,9170,9170,9170,9170,0
20250429,173900,711965220,9170,9170,9170,9170,0
20250429,173800,711965220,9170,9170,9170,9170,0
20250429,173700,711965220,9170,9170,9170,9170,0
20250429,173600,711965220,9170,9170,9170,9170,0
20250429,173500,711965220,9170,9170,9170,9170,2561
20250429,173400,711965220,9170,9170,9170,9170,0
20250429,173300,711965220,9170,9170,9170,9170,0
20250429,173200,711965220,9170,9170,9170,9170,0
20250429,173100,711965220,9170,9170,9170,9170,0
20250429,173000,711965220,9170,9170,9170,9170,0
20250429,172900,711965220,9170,9170,9170,9170,0
20250429,172800,711965220,9170,9170,9170,9170,0
20250429,172700,711965220,9170,9170,9170,9170,0
20250429,172600,711965220,9170,9170,9170,9170,0
20250429,172500,711965220,9170,9170,9170,9170,0
20250429,172400,711965220,9170,9170,9170,9170,0
20250429,172300,711965220,9170,9170,9170,9170,0
20250429,172200,711965220,9170,9170,9170,9170,0
20250429,172100,711965220,9170,9170,9170,9170,0
20250429,172000,711965220,9170,9170,9170,9170,0
20250429,171900,711965220,9170,9170,9170,9170,0
20250429,171800,711965220,9170,9170,9170,9170,0
20250429,171700,711965220,9170,9170,9170,9170,0
20250429,171600,711965220,9170,9170,9170,9170,0
20250429,171500,711965220,9170,9170,9170,9170,0
20250429,171400,711965220,9170,9170,9170,9170,0
20250429,171300,711965220,9170,9170,9170,9170,0
20250429,171200,711965220,9170,9170,9170,9170,0
20250429,171100,711965220,9170,9170,9170,9170,0
20250429,171000,711965220,9170,9170,9170,9170,0
20250429,170900,711965220,9170,9170,9170,9170,0
20250429,170800,711965220,9170,9170,9170,9170,0
20250429,170700,711965220,9170,9170,9170,9170,0
20250429,170600,711965220,9170,9170,9170,9170,0
20250429,170500,711965220,9170,9170,9170,9170,2561
20250429,170400,711965220,9170,9170,9170,9170,0
20250429,170300,711965220,9170,9170,9170,9170,0
20250429,170200,711965220,9170,9170,9170,9170,0
20250429,170100,711965220,9170,9170,9170,9170,0
20250429,170000,711965220,9170,9170,9170,9170,0
20250429,165900,711965220,9170,9170,9170,9170,0
20250429,165800,711965220,9170,9170,9170,9170,0
20250429,165700,711965220,9170,9170,9170,9170,0
20250429,165600,711965220,9170,9170,9170,9170,0
20250429,165500,711965220,9170,9170,9170,9170,0
20250429,165400,711965220,9170,9170,9170,9170,0
20250429,165300,711965220,9170,9170,9170,9170,0
20250429,165200,711965220,9170,9170,9170,9170,0
20250429,165100,711965220,9170,9170,9170,9170,0
20250429,165000,711965220,9170,9170,9170,9170,0
20250429,164900,711965220,9170,9170,9170,9170,0
20250429,164800,711965220,9170,9170,9170,9170,0
20250429,164700,711965220,9170,9170,9170,9170,0
20250429,164600,711965220,9170,9170,9170,9170,0
20250429,164500,711965220,9170,9170,9170,9170,0
20250429,164400,711965220,9170,9170,9170,9170,0
20250429,164300,711965220,9170,9170,9170,9170,0
20250429,164200,711965220,9170,9170,9170,9170,0
20250429,164100,711965220,9170,9170,9170,9170,0
20250429,164000,711965220,9170,9170,9170,9170,0
20250429,163900,711965220,9170,9170,9170,9170,0
20250429,163800,711965220,9170,9170,9170,9170,0
20250429,163700,711965220,9170,9170,9170,9170,0
20250429,163600,711965220,9170,9170,9170,9170,0
20250429,163500,711965220,9170,9170,9170,9170,2561
20250429,163400,711965220,9170,9170,9170,9170,0
20250429,163300,711965220,9170,9170,9170,9170,0
20250429,163200,711965220,9170,9170,9170,9170,0
20250429,163100,711965220,9170,9170,9170,9170,0
20250429,163000,711965220,9170,9170,9170,9170,0
20250429,162900,711965220,9170,9170,9170,9170,0
20250429,162800,711965220,9170,9170,9170,9170,0
20250429,162700,711965220,9170,9170,9170,9170,0
20250429,162600,711965220,9170,9170,9170,9170,0
20250429,162500,711965220,9170,9170,9170,9170,0
20250429,162400,711965220,9170,9170,9170,9170,0
20250429,162300,711965220,9170,9170,9170,9170,0
20250429,162200,711965220,9170,9170,9170,9170,0
20250429,162100,711965220,9170,9170,9170,9170,0
20250429,162000,711965220,9170,9170,9170,9170,0
20250429,161900,711965220,9170,9170,9170,9170,0
20250429,161800,711965220,9170,9170,9170,9170,0
20250429,161700,711965220,9170,9170,9170,9170,0
20250429,161600,711965220,9170,9170,9170,9170,0
20250429,161500,711965220,9170,9170,9170,9170,0
20250429,161400,711965220,9170,9170,9170,9170,0
20250429,161300,711965220,9170,9170,9170,9170,0
20250429,161200,711965220,9170,9170,9170,9170,0
20250429,161100,711965220,9170,9170,9170,9170,0
20250429,161000,711965220,9170,9170,9170,9170,0
20250429,160900,711965220,9170,9170,9170,9170,0
20250429,160800,711965220,9170,9170,9170,9170,0
20250429,160700,711965220,9170,9170,9170,9170,0
20250429,160600,711965220,9170,9170,9170,9170,0
20250429,160500,711965220,9170,9170,9170,9170,2561
20250429,160400,711965220,9170,9170,9170,9170,0
20250429,160300,711965220,9170,9170,9170,9170,0
20250429,160200,711965220,9170,9170,9170,9170,0
20250429,160100,711965220,9170,9170,9170,9170,0
20250429,160000,711965220,9170,9170,9170,9170,0
20250429,155900,711965220,9170,9170,9170,9170,0
20250429,155800,711965220,9170,9170,9170,9170,0
20250429,155700,711965220,9170,9170,9170,9170,0
20250429,155600,711965220,9170,9170,9170,9170,0
20250429,155500,711965220,9170,9170,9170,9170,0
20250429,155400,711965220,9170,9170,9170,9170,0
20250429,155300,711965220,9170,9170,9170,9170,0
20250429,155200,711965220,9170,9170,9170,9170,0
20250429,155100,711965220,9170,9170,9170,9170,0
20250429,155000,711965220,9170,9170,9170,9170,0
20250429,154900,711965220,9170,9170,9170,9170,0
20250429,154800,711965220,9170,9170,9170,9170,0
20250429,154700,711965220,9170,9170,9170,9170,0
20250429,154600,711965220,9170,9170,9170,9170,0
20250429,154500,711965220,9170,9170,9170,9170,0
20250429,154400,711965220,9170,9170,9170,9170,0
20250429,154300,711965220,9170,9170,9170,9170,0
20250429,154200,711965220,9170,9170,9170,9170,0
20250429,154100,711965220,9170,9170,9170,9170,0
20250429,154000,711965220,9170,9170,9170,9170,0
20250429,153900,711965220,9170,9170,9170,9170,0
20250429,153800,711965220,9170,9170,9170,9170,0
20250429,153700,711965220,9170,9170,9170,9170,0
20250429,153600,711965220,9170,9170,9170,9170,0
20250429,153500,711965220,9170,9170,9170,9170,2561
20250429,153400,711965220,9170,9170,9170,9170,0
20250429,153300,711965220,9170,9170,9170,9170,0
20250429,153200,711965220,9170,9170,9170,9170,0
20250429,153100,711965220,9170,9170,9170,9170,0
20250429,153000,711965220,9170,9170,9170,9170,2561
20250429,152900,688480850,9170,9170,9170,9170,0
20250429,152800,688480850,9170,9170,9170,9170,0
20250429,152700,688480850,9170,9170,9170,9170,0
20250429,152600,688480850,9170,9170,9170,9170,0
20250429,152500,688480850,9170,9170,9170,9170,0
20250429,152400,688480850,9170,9170,9170,9170,0
20250429,152300,688480850,9170,9170,9170,9170,0
20250429,152200,688480850,9170,9170,9170,9170,0
20250429,152100,688480850,9170,9170,9170,9170,0
20250429,152000,688480850,9170,9170,9170,9170,0
20250429,151900,688480850,9170,9150,9170,9150,195
20250429,151800,686693770,9150,9140,9150,9120,1174
20250429,151700,675983900,9140,9130,9140,9130,48
20250429,151600,675545470,9150,9140,9150,9120,141
20250429,151500,674256370,9150,9130,9160,9130,134
20250429,151400,673032330,9130,9120,9160,9120,144
20250429,151300,671718760,9120,9120,9120,9120,2
20250429,151200,671700520,9150,9150,9150,9120,9
20250429,151100,671618240,9150,9130,9150,9130,42
20250429,151000,671234760,9150,9160,9160,9150,19
20250429,150900,671060730,9120,9120,9120,9120,1
20250429,150800,671051610,9160,9160,9160,9160,2
20250429,150700,671033290,9150,9130,9170,9110,248
20250429,150600,668766410,9130,9130,9140,9120,244
20250429,150500,666540480,9130,9140,9140,9120,87
20250429,150400,665746140,9130,9140,9140,9130,129
20250429,150300,664567450,9150,9150,9170,9150,162
20250429,150200,663084440,9150,9150,9150,9150,0
20250429,150100,663084440,9150,9150,9150,9150,1
20250429,150000,663075290,9160,9150,9160,9150,197
20250429,145900,661272280,9150,9160,9160,9150,9
20250429,145800,661189860,9140,9140,9140,9140,1
20250429,145700,661180720,9140,9150,9180,9130,179
20250429,145600,659544670,9130,9130,9150,9130,435
20250429,145500,655565560,9110,9110,9110,9110,1
20250429,145400,655556450,9150,9130,9150,9110,522
20250429,145300,650792870,9140,9160,9160,9130,515
20250429,145200,646083250,9160,9180,9180,9160,207
20250429,145100,644184940,9180,9170,9180,9170,107
20250429,145000,643203480,9190,9180,9190,9170,442
20250429,144900,639146260,9170,9150,9170,9150,79
20250429,144800,638423210,9150,9160,9180,9150,205
20250429,144700,636545510,9190,9160,9190,9160,44
20250429,144600,636141600,9160,9160,9190,9160,16
20250429,144500,635994880,9150,9190,9200,9150,475
20250429,144400,631639180,9210,9200,9210,9190,52
20250429,144300,631161180,9220,9190,9220,9190,472
20250429,144200,626819960,9190,9220,9230,9190,829
20250429,144100,619198210,9220,9190,9220,9190,1048
20250429,144000,609565650,9190,9220,9230,9190,20
20250429,143900,609381620,9190,9190,9190,9190,187
20250429,143800,607663090,9190,9190,9190,9190,0
20250429,143700,607663090,9190,9190,9190,9190,8
20250429,143600,607589570,9230,9210,9230,9180,329
20250429,143500,604563080,9210,9220,9220,9210,201
20250429,143400,602710870,9220,9240,9240,9220,114
20250429,143300,601659590,9220,9220,9220,9220,9
20250429,143200,601576610,9220,9210,9240,9210,192
20250429,143100,599804100,9240,9210,9240,9210,120
20250429,143000,598698180,9210,9200,9240,9200,27
20250429,142900,598449280,9240,9230,9250,9190,521
20250429,142800,593639770,9180,9180,9180,9180,61
20250429,142700,593079790,9180,9200,9200,9180,26
20250429,142600,592840840,9200,9220,9280,9200,1789
20250429,142500,576322280,9200,9300,9300,9200,136
20250429,142400,575058170,9320,9200,9320,9160,1209
20250429,142300,563873280,9210,9200,9210,9150,738
20250429,142200,557093510,9190,9160,9190,9150,957
20250429,142100,548318460,9160,9130,9160,9130,145
20250429,142000,546991870,9140,9140,9150,9140,504
20250429,141900,542382310,9140,9090,9150,9090,5158
20250429,141800,495358260,9090,9090,9090,9090,6
20250429,141700,495303720,9100,9080,9100,9080,174
20250429,141600,493721300,9080,9050,9100,9050,1770
20250429,141500,477652230,9050,9060,9070,9050,990
20250429,141400,468682630,9070,9060,9070,9060,309
20250429,141300,465882980,9060,9060,9060,9060,55
20250429,141200,465384680,9060,9100,9100,9060,392
20250429,141100,461817640,9060,9060,9100,9060,22
20250429,141000,461617720,9060,9110,9110,9060,29
20250429,140900,461353630,9110,9060,9110,9050,1183
20250429,140800,450605980,9030,9040,9070,9030,1588
20250429,140700,436229620,9030,9020,9030,9020,515
20250429,140600,431579320,9040,9010,9040,9010,5
20250429,140500,431534210,9010,9040,9040,9010,625
20250429,140400,425902360,9010,9010,9050,9010,10
20250429,140300,425811940,9050,9010,9050,9010,619
20250429,140200,420210200,9050,9020,9050,9010,1137
20250429,140100,409963500,9010,9010,9010,9010,1
20250429,140000,409954490,9010,9020,9030,9010,119
20250429,135900,408880930,9020,9020,9020,9020,1
20250429,135800,408871910,9020,9020,9040,9020,20
20250429,135700,408691310,9050,9020,9050,9020,117
20250429,135600,407633600,9040,9020,9040,9020,148
20250429,135500,406298000,9020,9040,9040,9020,44
20250429,135400,405900960,9040,9050,9060,9040,591
20250429,135300,400558150,9050,9050,9050,9040,167
20250429,135200,399048110,9020,8970,9060,8970,3272
20250429,135100,369593840,8960,8960,8990,8960,1434
20250429,135000,356731840,8960,8950,8960,8950,127
20250429,134900,355594790,8950,8940,8950,8930,318
20250429,134800,352751110,8940,8940,8940,8940,10
20250429,134700,352661710,8930,8950,8950,8920,77
20250429,134600,351973610,8920,8920,8940,8920,36
20250429,134500,351651950,8940,8930,8950,8920,1180
20250429,134400,341105930,8920,8910,8920,8910,74
20250429,134300,340446420,8910,8920,8920,8910,8
20250429,134200,340375130,8910,8910,8920,8910,10
20250429,134100,340286020,8910,8920,8920,8910,8
20250429,134000,340214730,8910,8910,8910,8910,8
20250429,133900,340143450,8910,8920,8920,8910,7
20250429,133800,340081060,8910,8910,8910,8910,3
20250429,133700,340054330,8930,8920,8930,8920,83
20250429,133600,339313940,8930,8910,8930,8910,781
20250429,133500,332346510,8900,8900,8900,8890,3
20250429,133400,332319820,8890,8900,8920,8890,348
20250429,133300,329219600,8910,8900,8910,8900,23
20250429,133200,329014830,8900,8890,8900,8890,7
20250429,133100,328952540,8900,8900,8900,8890,34
20250429,133000,328650240,8890,8890,8890,8890,3
20250429,132900,328623570,8900,8910,8910,8900,36
20250429,132800,328303150,8900,8910,8910,8900,16
20250429,132700,328160660,8900,8900,8900,8900,8
20250429,132600,328089460,8910,8900,8910,8900,577
20250429,132500,322951600,8900,8880,8900,8880,269
20250429,132400,320557520,8880,8880,8880,8880,7
20250429,132300,320495360,8870,8890,8900,8870,42
20250429,132200,320121670,8890,8880,8890,8880,443
20250429,132100,316183630,8860,8860,8860,8860,1
20250429,132000,316174770,8860,8860,8860,8860,0
20250429,131900,316174770,8860,8860,8860,8860,3
20250429,131800,316148190,8880,8880,8880,8880,0
20250429,131700,316148190,8880,8860,8880,8860,19
20250429,131600,315979510,8860,8860,8860,8860,0
20250429,131500,315979510,8860,8860,8860,8860,1
20250429,131400,315970650,8860,8860,8860,8860,0
20250429,131300,315970650,8860,8850,8860,8850,2
20250429,131200,315952940,8850,8850,8850,8850,0
20250429,131100,315952940,8850,8860,8890,8850,934
20250429,131000,307685650,8860,8860,8860,8860,1
20250429,130900,307676790,8890,8860,8890,8860,401
20250429,130800,304123540,8860,8860,8860,8860,502
20250429,130700,299675820,8860,8860,8860,8860,1
20250429,130600,299666960,8860,8860,8860,8860,1
20250429,130500,299658100,8860,8860,8860,8860,0
20250429,130400,299658100,8860,8860,8860,8860,2
20250429,130300,299640380,8890,8890,8890,8890,0
20250429,130200,299640380,8890,8860,8890,8860,20
20250429,130100,299462640,8860,8860,8860,8860,0
20250429,130000,299462640,8860,8860,8860,8860,1
20250429,125900,299453780,8850,8850,8850,8850,0
20250429,125800,299453780,8850,8850,8850,8850,2
20250429,125700,299436080,8850,8850,8850,8850,0
20250429,125600,299436080,8850,8850,8850,8850,2
20250429,125500,299418380,8850,8850,8850,8850,0
20250429,125400,299418380,8850,8860,8890,8850,1095
20250429,125300,289726090,8890,8880,8890,8880,57
20250429,125200,289219920,8860,8860,8860,8860,2
20250429,125100,289202200,8890,8860,8890,8860,4
20250429,125000,289166730,8840,8840,8840,8840,0
20250429,124900,289166730,8840,8840,8840,8840,1
20250429,124800,289157890,8840,8840,8840,8840,7
20250429,124700,289096010,8840,8840,8840,8840,2
20250429,124600,289078330,8890,8880,8890,8880,58
20250429,124500,288563270,8880,8840,8880,8840,12
20250429,124400,288456790,8840,8840,8840,8840,0
20250429,124300,288456790,8840,8840,8840,8840,2
20250429,124200,288439110,8840,8840,8840,8840,0
20250429,124100,288439110,8840,8870,8880,8840,24
20250429,124000,288226250,8880,8880,8880,8880,0
20250429,123900,288226250,8880,8830,8880,8830,445
20250429,123800,284283470,8860,8860,8860,8860,2
20250429,123700,284265750,8860,8830,8860,8820,6
20250429,123600,284212730,8860,8860,8860,8860,3
20250429,123500,284186150,8870,8860,8870,8820,6
20250429,123400,284133100,8860,8820,8870,8820,6
20250429,123300,284080000,8870,8870,8870,8870,5
20250429,123200,284035650,8820,8820,8820,8820,1
20250429,123100,284026830,8820,8820,8820,8820,0
20250429,123000,284026830,8820,8820,8820,8820,1
20250429,122900,284018010,8820,8860,8870,8820,310
20250429,122800,281281950,8850,8850,8850,8850,38
20250429,122700,280945650,8850,8850,8850,8850,1
20250429,122600,280936800,8890,8850,8890,8850,2
20250429,122500,280919060,8850,8850,8850,8850,0
20250429,122400,280919060,8850,8860,8860,8850,6
20250429,122300,280865910,8850,8850,8850,8850,0
20250429,122200,280865910,8850,8850,8850,8850,3
20250429,122100,280839360,8850,8850,8850,8850,0
20250429,122000,280839360,8850,8890,8890,8850,11
20250429,121900,280741610,8850,8850,8850,8850,0
20250429,121800,280741610,8850,8890,8890,8850,43
20250429,121700,280359420,8850,8850,8850,8850,1
20250429,121600,280350570,8890,8860,8890,8860,10
20250429,121500,280261940,8890,8860,8890,8860,105
20250429,121400,279331550,8860,8860,8860,8860,0
20250429,121300,279331550,8860,8860,8860,8860,1
20250429,121200,279322690,8870,8870,8870,8870,0
20250429,121100,279322690,8870,8870,8870,8870,25
20250429,121000,279100940,8870,8870,8870,8870,0
20250429,120900,279100940,8870,8870,8870,8870,1
20250429,120800,279092070,8870,8870,8870,8870,0
20250429,120700,279092070,8870,8870,8870,8870,12
20250429,120600,278985630,8870,8880,8900,8870,48
20250429,120500,278559380,8880,8880,8880,8880,1
20250429,120400,278550500,8880,8880,8880,8880,0
20250429,120300,278550500,8880,8920,8920,8880,668
20250429,120200,272610100,8920,8860,8920,8860,7904
20250429,120100,202538140,8860,8830,8860,8830,2
20250429,120000,202520450,8820,8820,8820,8820,1
20250429,115900,202511630,8860,8820,8860,8820,3
20250429,115800,202485130,8840,8840,8840,8840,1
20250429,115700,202476290,8860,8860,8860,8860,2
20250429,115600,202458570,8860,8860,8860,8860,1
20250429,115500,202449710,8870,8870,8870,8870,14
20250429,115400,202325530,8860,8860,8860,8860,2
20250429,115300,202307810,8870,8870,8870,8870,0
20250429,115200,202307810,8870,8860,8890,8860,107
20250429,115100,201359680,8860,8860,8860,8860,0
20250429,115000,201359680,8860,8860,8860,8860,1
20250429,114900,201350820,8860,8870,8870,8860,24
20250429,114800,201137950,8870,8870,8870,8870,1
20250429,114700,201129080,8870,8870,8870,8870,0
20250429,114600,201129080,8870,8870,8870,8870,47
20250429,114500,200712190,8860,8860,8860,8860,0
20250429,114400,200712190,8860,8860,8860,8860,1
20250429,114300,200703330,8860,8860,8860,8860,1
20250429,114200,200694470,8860,8890,8890,8860,12
20250429,114100,200587820,8890,8890,8890,8890,49
20250429,114000,200152210,8860,8890,8890,8860,2
20250429,113900,200134460,8860,8860,8860,8860,2
20250429,113800,200116740,8880,8880,8880,8880,53
20250429,113700,199646100,8860,8860,8860,8860,2
20250429,113600,199628380,8860,8860,8860,8860,0
20250429,113500,199628380,8860,8870,8870,8860,64
20250429,113400,199060710,8890,8880,8890,8880,62
20250429,113300,198510130,8880,8880,8880,8880,1
20250429,113200,198501250,8890,8890,8900,8890,99
20250429,113100,197621100,8880,8880,8880,8880,23
20250429,113000,197416860,8890,8890,8900,8890,282
20250429,112900,194909820,8880,8880,8890,8880,23
20250429,112800,194705410,8890,8890,8900,8890,80
20250429,112700,193994180,8890,8880,8910,8880,186
20250429,112600,192339230,8870,8890,8890,8870,299
20250429,112500,189681140,8860,8860,8860,8860,1
20250429,112400,189672280,8850,8850,8850,8850,0
20250429,112300,189672280,8850,8880,8890,8850,183
20250429,112200,188045620,8890,8860,8890,8860,1320
20250429,112100,176344330,8850,8850,8860,8850,31
20250429,112000,176069690,8860,8860,8860,8860,72
20250429,111900,175431770,8860,8860,8870,8860,118
20250429,111800,174386240,8870,8870,8870,8860,12
20250429,111700,174279810,8860,8860,8860,8860,0
20250429,111600,174279810,8860,8860,8860,8860,6
20250429,111500,174226650,8860,8870,8870,8860,13
20250429,111400,174111350,8860,8870,8890,8860,451
20250429,111300,170108870,8870,8860,8870,8860,176
20250429,111200,168547950,8860,8860,8860,8850,80
20250429,111100,167839160,8860,8860,8860,8860,0
20250429,111000,167839160,8860,8840,8890,8840,915
20250429,110900,159728410,8820,8840,8840,8820,49
20250429,110800,159295270,8840,8820,8840,8820,3035
20250429,110700,132495300,8820,8820,8820,8820,20
20250429,110600,132318900,8830,8830,8830,8790,66
20250429,110500,131736160,8830,8820,8830,8820,198
20250429,110400,129987870,8780,8780,8780,8780,2
20250429,110300,129970310,8820,8730,8820,8730,1547
20250429,110200,116347910,8740,8750,8750,8740,33
20250429,110100,116059480,8740,8740,8740,8740,1
20250429,110000,116050740,8760,8760,8760,8760,0
20250429,105900,116050740,8760,8760,8760,8740,3
20250429,105800,116024480,8740,8740,8740,8740,1
20250429,105700,116015740,8760,8740,8760,8740,2
20250429,105600,115998240,8730,8730,8730,8730,0
20250429,105500,115998240,8730,8760,8760,8730,12
20250429,105400,115893180,8760,8760,8760,8760,3
20250429,105300,115866900,8730,8730,8730,8730,2
20250429,105200,115849440,8730,8730,8730,8730,0
20250429,105100,115849440,8730,8760,8760,8730,9
20250429,105000,115770630,8730,8730,8730,8730,1
20250429,104900,115761900,8760,8730,8760,8730,4
20250429,104800,115726890,8730,8730,8730,8730,0
20250429,104700,115726890,8730,8730,8730,8730,3
20250429,104600,115700700,8730,8740,8740,8730,41
20250429,104500,115342620,8740,8740,8740,8740,2
20250429,104400,115325140,8760,8740,8760,8740,2
20250429,104300,115307640,8740,8740,8740,8740,1
20250429,104200,115298900,8730,8730,8730,8730,1
20250429,104100,115290170,8730,8750,8760,8730,24
20250429,104000,115080390,8740,8760,8760,8740,3
20250429,103900,115054150,8760,8760,8760,8760,10
20250429,103800,114966550,8740,8760,8760,8740,2
20250429,103700,114949050,8770,8770,8770,8770,2
20250429,103600,114931510,8730,8750,8750,8730,2
20250429,103500,114914030,8730,8730,8730,8730,1
20250429,103400,114905300,8770,8750,8770,8730,191
20250429,103300,113235420,8770,8770,8770,8750,47
20250429,103200,112823270,8770,8770,8770,8770,14
20250429,103100,112700490,8770,8770,8770,8770,1
20250429,103000,112691720,8800,8780,8800,8770,64
20250429,102900,112129770,8800,8800,8800,8800,1
20250429,102800,112120970,8780,8790,8810,8780,33
20250429,102700,111830860,8810,8790,8810,8790,3
20250429,102600,111804470,8790,8800,8800,8790,61
20250429,102500,111267680,8810,8800,8810,8800,2
20250429,102400,111250070,8800,8820,8820,8800,111
20250429,102300,110272020,8830,8810,8830,8810,7
20250429,102200,110210230,8830,8830,8830,8830,1
20250429,102100,110201400,8810,8810,8810,8810,422
20250429,102000,106483580,8810,8820,8820,8810,42
20250429,101900,106113430,8840,8840,8840,8820,9
20250429,101800,106033930,8830,8820,8830,8820,102
20250429,101700,105133290,8830,8840,8840,8830,17
20250429,101600,104983150,8840,8830,8840,8830,4
20250429,101500,104947800,8830,8830,8830,8830,1
20250429,101400,104938970,8820,8820,8820,8820,0
20250429,101300,104938970,8820,8820,8820,8820,2
20250429,101200,104921330,8820,8820,8820,8820,0
20250429,101100,104921330,8820,8810,8850,8810,242
20250429,101000,102780070,8830,8800,8830,8800,414
20250429,100900,99129790,8790,8800,8800,8790,18
20250429,100800,98971400,8790,8790,8790,8790,7
20250429,100700,98909870,8800,8800,8800,8800,1
20250429,100600,98901070,8800,8780,8800,8780,144
20250429,100500,97633890,8800,8800,8800,8800,156
20250429,100400,96261090,8800,8780,8800,8780,104
20250429,100300,95345930,8800,8800,8800,8800,1
20250429,100200,95337130,8780,8800,8800,8780,11
20250429,100100,95240350,8800,8800,8800,8800,1
20250429,100000,95231550,8790,8790,8790,8780,46
20250429,095900,94827220,8790,8790,8790,8790,205
20250429,095800,93025270,8790,8790,8790,8790,1
20250429,095700,93016480,8800,8800,8800,8800,90
20250429,095600,92224480,8800,8810,8810,8800,3
20250429,095500,92198060,8800,8800,8800,8800,0
20250429,095400,92198060,8800,8800,8800,8800,1
20250429,095300,92189260,8820,8820,8820,8820,40
20250429,095200,91836460,8820,8810,8820,8790,344
20250429,095100,88803750,8820,8810,8820,8810,60
20250429,095000,88275130,8820,8820,8820,8820,1
20250429,094900,88266310,8810,8810,8810,8810,1
20250429,094800,88257500,8830,8820,8830,8820,102
20250429,094700,87357840,8810,8810,8810,8810,1
20250429,094600,87349030,8820,8820,8830,8820,23
20250429,094500,87146140,8820,8860,8860,8820,811
20250429,094400,79960760,8860,8790,8860,8790,3780
20250429,094300,46566320,8790,8750,8790,8750,434
20250429,094200,42766050,8740,8740,8740,8740,0
20250429,094100,42766050,8740,8740,8740,8740,116
20250429,094000,41752210,8740,8740,8740,8740,1
20250429,093900,41743470,8750,8750,8750,8750,4
20250429,093800,41708470,8730,8730,8730,8730,0
20250429,093700,41708470,8730,8730,8730,8730,1
20250429,093600,41699740,8730,8730,8730,8730,0
20250429,093500,41699740,8730,8780,8780,8730,3
20250429,093400,41673500,8730,8770,8770,8730,2
20250429,093300,41656000,8710,8710,8710,8710,1
20250429,093200,41647290,8710,8710,8710,8710,1
20250429,093100,41638580,8770,8770,8770,8770,0
20250429,093000,41638580,8770,8710,8770,8710,2
20250429,092900,41621100,8720,8740,8740,8720,249
20250429,092800,39447940,8740,8770,8790,8730,731
20250429,092700,33033040,8770,8780,8780,8740,163
20250429,092600,31607520,8780,8740,8780,8740,9
20250429,092500,31528590,8770,8750,8770,8750,32
20250429,092400,31248090,8740,8750,8750,8740,141
20250429,092300,30014350,8710,8720,8720,8710,2
20250429,092200,29996920,8720,8730,8730,8720,124
20250429,092100,28915630,8750,8750,8750,8750,0
20250429,092000,28915630,8750,8720,8750,8720,3
20250429,091900,28889440,8710,8750,8750,8710,4
20250429,091800,28854560,8680,8680,8680,8680,1
20250429,091700,28845880,8680,8680,8680,8680,1
20250429,091600,28837200,8690,8710,8710,8690,220
20250429,091500,26922040,8710,8710,8710,8710,4
20250429,091400,26887200,8780,8780,8780,8780,12
20250429,091300,26781840,8770,8700,8770,8700,505
20250429,091200,22353840,8760,8690,8760,8690,22
20250429,091100,22161550,8690,8680,8690,8680,2
20250429,091000,22144180,8720,8750,8770,8720,111
20250429,090900,21173210,8760,8680,8760,8680,619
20250429,090800,15752250,8750,8750,8750,8750,100
20250429,090700,14877250,8750,8670,8750,8670,37
20250429,090600,14554020,8730,8680,8730,8680,12
20250429,090500,14449810,8680,8680,8680,8680,51
20250429,090400,14007130,8680,8700,8700,8680,631
20250429,090300,8528430,8670,8780,8790,8670,119
20250429,090200,7492970,8780,8780,8790,8780,153
20250429,090100,6148910,8690,8780,8820,8690,362
20250429,090000,2972210,8710,8800,8800,8710,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 193500 711965220 9170 9170 9170 9170 2561
3 20250429 193400 711965220 9170 9170 9170 9170 0
4 20250429 193300 711965220 9170 9170 9170 9170 0
5 20250429 193200 711965220 9170 9170 9170 9170 0
6 20250429 193100 711965220 9170 9170 9170 9170 0
7 20250429 193000 711965220 9170 9170 9170 9170 0
8 20250429 192900 711965220 9170 9170 9170 9170 0
9 20250429 192800 711965220 9170 9170 9170 9170 0
10 20250429 192700 711965220 9170 9170 9170 9170 0
11 20250429 192600 711965220 9170 9170 9170 9170 0
12 20250429 192500 711965220 9170 9170 9170 9170 0
13 20250429 192400 711965220 9170 9170 9170 9170 0
14 20250429 192300 711965220 9170 9170 9170 9170 0
15 20250429 192200 711965220 9170 9170 9170 9170 0
16 20250429 192100 711965220 9170 9170 9170 9170 0
17 20250429 192000 711965220 9170 9170 9170 9170 0
18 20250429 191900 711965220 9170 9170 9170 9170 0
19 20250429 191800 711965220 9170 9170 9170 9170 0
20 20250429 191700 711965220 9170 9170 9170 9170 0
21 20250429 191600 711965220 9170 9170 9170 9170 0
22 20250429 191500 711965220 9170 9170 9170 9170 0
23 20250429 191400 711965220 9170 9170 9170 9170 0
24 20250429 191300 711965220 9170 9170 9170 9170 0
25 20250429 191200 711965220 9170 9170 9170 9170 0
26 20250429 191100 711965220 9170 9170 9170 9170 0
27 20250429 191000 711965220 9170 9170 9170 9170 0
28 20250429 190900 711965220 9170 9170 9170 9170 0
29 20250429 190800 711965220 9170 9170 9170 9170 0
30 20250429 190700 711965220 9170 9170 9170 9170 0
31 20250429 190600 711965220 9170 9170 9170 9170 0
32 20250429 190500 711965220 9170 9170 9170 9170 2561
33 20250429 190400 711965220 9170 9170 9170 9170 0
34 20250429 190300 711965220 9170 9170 9170 9170 0
35 20250429 190200 711965220 9170 9170 9170 9170 0
36 20250429 190100 711965220 9170 9170 9170 9170 0
37 20250429 190000 711965220 9170 9170 9170 9170 0
38 20250429 185900 711965220 9170 9170 9170 9170 0
39 20250429 185800 711965220 9170 9170 9170 9170 0
40 20250429 185700 711965220 9170 9170 9170 9170 0
41 20250429 185600 711965220 9170 9170 9170 9170 0
42 20250429 185500 711965220 9170 9170 9170 9170 0
43 20250429 185400 711965220 9170 9170 9170 9170 0
44 20250429 185300 711965220 9170 9170 9170 9170 0
45 20250429 185200 711965220 9170 9170 9170 9170 0
46 20250429 185100 711965220 9170 9170 9170 9170 0
47 20250429 185000 711965220 9170 9170 9170 9170 0
48 20250429 184900 711965220 9170 9170 9170 9170 0
49 20250429 184800 711965220 9170 9170 9170 9170 0
50 20250429 184700 711965220 9170 9170 9170 9170 0
51 20250429 184600 711965220 9170 9170 9170 9170 0
52 20250429 184500 711965220 9170 9170 9170 9170 0
53 20250429 184400 711965220 9170 9170 9170 9170 0
54 20250429 184300 711965220 9170 9170 9170 9170 0
55 20250429 184200 711965220 9170 9170 9170 9170 0
56 20250429 184100 711965220 9170 9170 9170 9170 0
57 20250429 184000 711965220 9170 9170 9170 9170 0
58 20250429 183900 711965220 9170 9170 9170 9170 0
59 20250429 183800 711965220 9170 9170 9170 9170 0
60 20250429 183700 711965220 9170 9170 9170 9170 0
61 20250429 183600 711965220 9170 9170 9170 9170 0
62 20250429 183500 711965220 9170 9170 9170 9170 2561
63 20250429 183400 711965220 9170 9170 9170 9170 0
64 20250429 183300 711965220 9170 9170 9170 9170 0
65 20250429 183200 711965220 9170 9170 9170 9170 0
66 20250429 183100 711965220 9170 9170 9170 9170 0
67 20250429 183000 711965220 9170 9170 9170 9170 0
68 20250429 182900 711965220 9170 9170 9170 9170 0
69 20250429 182800 711965220 9170 9170 9170 9170 0
70 20250429 182700 711965220 9170 9170 9170 9170 0
71 20250429 182600 711965220 9170 9170 9170 9170 0
72 20250429 182500 711965220 9170 9170 9170 9170 0
73 20250429 182400 711965220 9170 9170 9170 9170 0
74 20250429 182300 711965220 9170 9170 9170 9170 0
75 20250429 182200 711965220 9170 9170 9170 9170 0
76 20250429 182100 711965220 9170 9170 9170 9170 0
77 20250429 182000 711965220 9170 9170 9170 9170 0
78 20250429 181900 711965220 9170 9170 9170 9170 0
79 20250429 181800 711965220 9170 9170 9170 9170 0
80 20250429 181700 711965220 9170 9170 9170 9170 0
81 20250429 181600 711965220 9170 9170 9170 9170 0
82 20250429 181500 711965220 9170 9170 9170 9170 0
83 20250429 181400 711965220 9170 9170 9170 9170 0
84 20250429 181300 711965220 9170 9170 9170 9170 0
85 20250429 181200 711965220 9170 9170 9170 9170 0
86 20250429 181100 711965220 9170 9170 9170 9170 0
87 20250429 181000 711965220 9170 9170 9170 9170 0
88 20250429 180900 711965220 9170 9170 9170 9170 0
89 20250429 180800 711965220 9170 9170 9170 9170 0
90 20250429 180700 711965220 9170 9170 9170 9170 0
91 20250429 180600 711965220 9170 9170 9170 9170 0
92 20250429 180500 711965220 9170 9170 9170 9170 2561
93 20250429 180400 711965220 9170 9170 9170 9170 0
94 20250429 180300 711965220 9170 9170 9170 9170 0
95 20250429 180200 711965220 9170 9170 9170 9170 0
96 20250429 180100 711965220 9170 9170 9170 9170 0
97 20250429 180000 711965220 9170 9170 9170 9170 0
98 20250429 175900 711965220 9170 9170 9170 9170 0
99 20250429 175800 711965220 9170 9170 9170 9170 0
100 20250429 175700 711965220 9170 9170 9170 9170 0
101 20250429 175600 711965220 9170 9170 9170 9170 0
102 20250429 175500 711965220 9170 9170 9170 9170 0
103 20250429 175400 711965220 9170 9170 9170 9170 0
104 20250429 175300 711965220 9170 9170 9170 9170 0
105 20250429 175200 711965220 9170 9170 9170 9170 0
106 20250429 175100 711965220 9170 9170 9170 9170 0
107 20250429 175000 711965220 9170 9170 9170 9170 0
108 20250429 174900 711965220 9170 9170 9170 9170 0
109 20250429 174800 711965220 9170 9170 9170 9170 0
110 20250429 174700 711965220 9170 9170 9170 9170 0
111 20250429 174600 711965220 9170 9170 9170 9170 0
112 20250429 174500 711965220 9170 9170 9170 9170 0
113 20250429 174400 711965220 9170 9170 9170 9170 0
114 20250429 174300 711965220 9170 9170 9170 9170 0
115 20250429 174200 711965220 9170 9170 9170 9170 0
116 20250429 174100 711965220 9170 9170 9170 9170 0
117 20250429 174000 711965220 9170 9170 9170 9170 0
118 20250429 173900 711965220 9170 9170 9170 9170 0
119 20250429 173800 711965220 9170 9170 9170 9170 0
120 20250429 173700 711965220 9170 9170 9170 9170 0
121 20250429 173600 711965220 9170 9170 9170 9170 0
122 20250429 173500 711965220 9170 9170 9170 9170 2561
123 20250429 173400 711965220 9170 9170 9170 9170 0
124 20250429 173300 711965220 9170 9170 9170 9170 0
125 20250429 173200 711965220 9170 9170 9170 9170 0
126 20250429 173100 711965220 9170 9170 9170 9170 0
127 20250429 173000 711965220 9170 9170 9170 9170 0
128 20250429 172900 711965220 9170 9170 9170 9170 0
129 20250429 172800 711965220 9170 9170 9170 9170 0
130 20250429 172700 711965220 9170 9170 9170 9170 0
131 20250429 172600 711965220 9170 9170 9170 9170 0
132 20250429 172500 711965220 9170 9170 9170 9170 0
133 20250429 172400 711965220 9170 9170 9170 9170 0
134 20250429 172300 711965220 9170 9170 9170 9170 0
135 20250429 172200 711965220 9170 9170 9170 9170 0
136 20250429 172100 711965220 9170 9170 9170 9170 0
137 20250429 172000 711965220 9170 9170 9170 9170 0
138 20250429 171900 711965220 9170 9170 9170 9170 0
139 20250429 171800 711965220 9170 9170 9170 9170 0
140 20250429 171700 711965220 9170 9170 9170 9170 0
141 20250429 171600 711965220 9170 9170 9170 9170 0
142 20250429 171500 711965220 9170 9170 9170 9170 0
143 20250429 171400 711965220 9170 9170 9170 9170 0
144 20250429 171300 711965220 9170 9170 9170 9170 0
145 20250429 171200 711965220 9170 9170 9170 9170 0
146 20250429 171100 711965220 9170 9170 9170 9170 0
147 20250429 171000 711965220 9170 9170 9170 9170 0
148 20250429 170900 711965220 9170 9170 9170 9170 0
149 20250429 170800 711965220 9170 9170 9170 9170 0
150 20250429 170700 711965220 9170 9170 9170 9170 0
151 20250429 170600 711965220 9170 9170 9170 9170 0
152 20250429 170500 711965220 9170 9170 9170 9170 2561
153 20250429 170400 711965220 9170 9170 9170 9170 0
154 20250429 170300 711965220 9170 9170 9170 9170 0
155 20250429 170200 711965220 9170 9170 9170 9170 0
156 20250429 170100 711965220 9170 9170 9170 9170 0
157 20250429 170000 711965220 9170 9170 9170 9170 0
158 20250429 165900 711965220 9170 9170 9170 9170 0
159 20250429 165800 711965220 9170 9170 9170 9170 0
160 20250429 165700 711965220 9170 9170 9170 9170 0
161 20250429 165600 711965220 9170 9170 9170 9170 0
162 20250429 165500 711965220 9170 9170 9170 9170 0
163 20250429 165400 711965220 9170 9170 9170 9170 0
164 20250429 165300 711965220 9170 9170 9170 9170 0
165 20250429 165200 711965220 9170 9170 9170 9170 0
166 20250429 165100 711965220 9170 9170 9170 9170 0
167 20250429 165000 711965220 9170 9170 9170 9170 0
168 20250429 164900 711965220 9170 9170 9170 9170 0
169 20250429 164800 711965220 9170 9170 9170 9170 0
170 20250429 164700 711965220 9170 9170 9170 9170 0
171 20250429 164600 711965220 9170 9170 9170 9170 0
172 20250429 164500 711965220 9170 9170 9170 9170 0
173 20250429 164400 711965220 9170 9170 9170 9170 0
174 20250429 164300 711965220 9170 9170 9170 9170 0
175 20250429 164200 711965220 9170 9170 9170 9170 0
176 20250429 164100 711965220 9170 9170 9170 9170 0
177 20250429 164000 711965220 9170 9170 9170 9170 0
178 20250429 163900 711965220 9170 9170 9170 9170 0
179 20250429 163800 711965220 9170 9170 9170 9170 0
180 20250429 163700 711965220 9170 9170 9170 9170 0
181 20250429 163600 711965220 9170 9170 9170 9170 0
182 20250429 163500 711965220 9170 9170 9170 9170 2561
183 20250429 163400 711965220 9170 9170 9170 9170 0
184 20250429 163300 711965220 9170 9170 9170 9170 0
185 20250429 163200 711965220 9170 9170 9170 9170 0
186 20250429 163100 711965220 9170 9170 9170 9170 0
187 20250429 163000 711965220 9170 9170 9170 9170 0
188 20250429 162900 711965220 9170 9170 9170 9170 0
189 20250429 162800 711965220 9170 9170 9170 9170 0
190 20250429 162700 711965220 9170 9170 9170 9170 0
191 20250429 162600 711965220 9170 9170 9170 9170 0
192 20250429 162500 711965220 9170 9170 9170 9170 0
193 20250429 162400 711965220 9170 9170 9170 9170 0
194 20250429 162300 711965220 9170 9170 9170 9170 0
195 20250429 162200 711965220 9170 9170 9170 9170 0
196 20250429 162100 711965220 9170 9170 9170 9170 0
197 20250429 162000 711965220 9170 9170 9170 9170 0
198 20250429 161900 711965220 9170 9170 9170 9170 0
199 20250429 161800 711965220 9170 9170 9170 9170 0
200 20250429 161700 711965220 9170 9170 9170 9170 0
201 20250429 161600 711965220 9170 9170 9170 9170 0
202 20250429 161500 711965220 9170 9170 9170 9170 0
203 20250429 161400 711965220 9170 9170 9170 9170 0
204 20250429 161300 711965220 9170 9170 9170 9170 0
205 20250429 161200 711965220 9170 9170 9170 9170 0
206 20250429 161100 711965220 9170 9170 9170 9170 0
207 20250429 161000 711965220 9170 9170 9170 9170 0
208 20250429 160900 711965220 9170 9170 9170 9170 0
209 20250429 160800 711965220 9170 9170 9170 9170 0
210 20250429 160700 711965220 9170 9170 9170 9170 0
211 20250429 160600 711965220 9170 9170 9170 9170 0
212 20250429 160500 711965220 9170 9170 9170 9170 2561
213 20250429 160400 711965220 9170 9170 9170 9170 0
214 20250429 160300 711965220 9170 9170 9170 9170 0
215 20250429 160200 711965220 9170 9170 9170 9170 0
216 20250429 160100 711965220 9170 9170 9170 9170 0
217 20250429 160000 711965220 9170 9170 9170 9170 0
218 20250429 155900 711965220 9170 9170 9170 9170 0
219 20250429 155800 711965220 9170 9170 9170 9170 0
220 20250429 155700 711965220 9170 9170 9170 9170 0
221 20250429 155600 711965220 9170 9170 9170 9170 0
222 20250429 155500 711965220 9170 9170 9170 9170 0
223 20250429 155400 711965220 9170 9170 9170 9170 0
224 20250429 155300 711965220 9170 9170 9170 9170 0
225 20250429 155200 711965220 9170 9170 9170 9170 0
226 20250429 155100 711965220 9170 9170 9170 9170 0
227 20250429 155000 711965220 9170 9170 9170 9170 0
228 20250429 154900 711965220 9170 9170 9170 9170 0
229 20250429 154800 711965220 9170 9170 9170 9170 0
230 20250429 154700 711965220 9170 9170 9170 9170 0
231 20250429 154600 711965220 9170 9170 9170 9170 0
232 20250429 154500 711965220 9170 9170 9170 9170 0
233 20250429 154400 711965220 9170 9170 9170 9170 0
234 20250429 154300 711965220 9170 9170 9170 9170 0
235 20250429 154200 711965220 9170 9170 9170 9170 0
236 20250429 154100 711965220 9170 9170 9170 9170 0
237 20250429 154000 711965220 9170 9170 9170 9170 0
238 20250429 153900 711965220 9170 9170 9170 9170 0
239 20250429 153800 711965220 9170 9170 9170 9170 0
240 20250429 153700 711965220 9170 9170 9170 9170 0
241 20250429 153600 711965220 9170 9170 9170 9170 0
242 20250429 153500 711965220 9170 9170 9170 9170 2561
243 20250429 153400 711965220 9170 9170 9170 9170 0
244 20250429 153300 711965220 9170 9170 9170 9170 0
245 20250429 153200 711965220 9170 9170 9170 9170 0
246 20250429 153100 711965220 9170 9170 9170 9170 0
247 20250429 153000 711965220 9170 9170 9170 9170 2561
248 20250429 152900 688480850 9170 9170 9170 9170 0
249 20250429 152800 688480850 9170 9170 9170 9170 0
250 20250429 152700 688480850 9170 9170 9170 9170 0
251 20250429 152600 688480850 9170 9170 9170 9170 0
252 20250429 152500 688480850 9170 9170 9170 9170 0
253 20250429 152400 688480850 9170 9170 9170 9170 0
254 20250429 152300 688480850 9170 9170 9170 9170 0
255 20250429 152200 688480850 9170 9170 9170 9170 0
256 20250429 152100 688480850 9170 9170 9170 9170 0
257 20250429 152000 688480850 9170 9170 9170 9170 0
258 20250429 151900 688480850 9170 9150 9170 9150 195
259 20250429 151800 686693770 9150 9140 9150 9120 1174
260 20250429 151700 675983900 9140 9130 9140 9130 48
261 20250429 151600 675545470 9150 9140 9150 9120 141
262 20250429 151500 674256370 9150 9130 9160 9130 134
263 20250429 151400 673032330 9130 9120 9160 9120 144
264 20250429 151300 671718760 9120 9120 9120 9120 2
265 20250429 151200 671700520 9150 9150 9150 9120 9
266 20250429 151100 671618240 9150 9130 9150 9130 42
267 20250429 151000 671234760 9150 9160 9160 9150 19
268 20250429 150900 671060730 9120 9120 9120 9120 1
269 20250429 150800 671051610 9160 9160 9160 9160 2
270 20250429 150700 671033290 9150 9130 9170 9110 248
271 20250429 150600 668766410 9130 9130 9140 9120 244
272 20250429 150500 666540480 9130 9140 9140 9120 87
273 20250429 150400 665746140 9130 9140 9140 9130 129
274 20250429 150300 664567450 9150 9150 9170 9150 162
275 20250429 150200 663084440 9150 9150 9150 9150 0
276 20250429 150100 663084440 9150 9150 9150 9150 1
277 20250429 150000 663075290 9160 9150 9160 9150 197
278 20250429 145900 661272280 9150 9160 9160 9150 9
279 20250429 145800 661189860 9140 9140 9140 9140 1
280 20250429 145700 661180720 9140 9150 9180 9130 179
281 20250429 145600 659544670 9130 9130 9150 9130 435
282 20250429 145500 655565560 9110 9110 9110 9110 1
283 20250429 145400 655556450 9150 9130 9150 9110 522
284 20250429 145300 650792870 9140 9160 9160 9130 515
285 20250429 145200 646083250 9160 9180 9180 9160 207
286 20250429 145100 644184940 9180 9170 9180 9170 107
287 20250429 145000 643203480 9190 9180 9190 9170 442
288 20250429 144900 639146260 9170 9150 9170 9150 79
289 20250429 144800 638423210 9150 9160 9180 9150 205
290 20250429 144700 636545510 9190 9160 9190 9160 44
291 20250429 144600 636141600 9160 9160 9190 9160 16
292 20250429 144500 635994880 9150 9190 9200 9150 475
293 20250429 144400 631639180 9210 9200 9210 9190 52
294 20250429 144300 631161180 9220 9190 9220 9190 472
295 20250429 144200 626819960 9190 9220 9230 9190 829
296 20250429 144100 619198210 9220 9190 9220 9190 1048
297 20250429 144000 609565650 9190 9220 9230 9190 20
298 20250429 143900 609381620 9190 9190 9190 9190 187
299 20250429 143800 607663090 9190 9190 9190 9190 0
300 20250429 143700 607663090 9190 9190 9190 9190 8
301 20250429 143600 607589570 9230 9210 9230 9180 329
302 20250429 143500 604563080 9210 9220 9220 9210 201
303 20250429 143400 602710870 9220 9240 9240 9220 114
304 20250429 143300 601659590 9220 9220 9220 9220 9
305 20250429 143200 601576610 9220 9210 9240 9210 192
306 20250429 143100 599804100 9240 9210 9240 9210 120
307 20250429 143000 598698180 9210 9200 9240 9200 27
308 20250429 142900 598449280 9240 9230 9250 9190 521
309 20250429 142800 593639770 9180 9180 9180 9180 61
310 20250429 142700 593079790 9180 9200 9200 9180 26
311 20250429 142600 592840840 9200 9220 9280 9200 1789
312 20250429 142500 576322280 9200 9300 9300 9200 136
313 20250429 142400 575058170 9320 9200 9320 9160 1209
314 20250429 142300 563873280 9210 9200 9210 9150 738
315 20250429 142200 557093510 9190 9160 9190 9150 957
316 20250429 142100 548318460 9160 9130 9160 9130 145
317 20250429 142000 546991870 9140 9140 9150 9140 504
318 20250429 141900 542382310 9140 9090 9150 9090 5158
319 20250429 141800 495358260 9090 9090 9090 9090 6
320 20250429 141700 495303720 9100 9080 9100 9080 174
321 20250429 141600 493721300 9080 9050 9100 9050 1770
322 20250429 141500 477652230 9050 9060 9070 9050 990
323 20250429 141400 468682630 9070 9060 9070 9060 309
324 20250429 141300 465882980 9060 9060 9060 9060 55
325 20250429 141200 465384680 9060 9100 9100 9060 392
326 20250429 141100 461817640 9060 9060 9100 9060 22
327 20250429 141000 461617720 9060 9110 9110 9060 29
328 20250429 140900 461353630 9110 9060 9110 9050 1183
329 20250429 140800 450605980 9030 9040 9070 9030 1588
330 20250429 140700 436229620 9030 9020 9030 9020 515
331 20250429 140600 431579320 9040 9010 9040 9010 5
332 20250429 140500 431534210 9010 9040 9040 9010 625
333 20250429 140400 425902360 9010 9010 9050 9010 10
334 20250429 140300 425811940 9050 9010 9050 9010 619
335 20250429 140200 420210200 9050 9020 9050 9010 1137
336 20250429 140100 409963500 9010 9010 9010 9010 1
337 20250429 140000 409954490 9010 9020 9030 9010 119
338 20250429 135900 408880930 9020 9020 9020 9020 1
339 20250429 135800 408871910 9020 9020 9040 9020 20
340 20250429 135700 408691310 9050 9020 9050 9020 117
341 20250429 135600 407633600 9040 9020 9040 9020 148
342 20250429 135500 406298000 9020 9040 9040 9020 44
343 20250429 135400 405900960 9040 9050 9060 9040 591
344 20250429 135300 400558150 9050 9050 9050 9040 167
345 20250429 135200 399048110 9020 8970 9060 8970 3272
346 20250429 135100 369593840 8960 8960 8990 8960 1434
347 20250429 135000 356731840 8960 8950 8960 8950 127
348 20250429 134900 355594790 8950 8940 8950 8930 318
349 20250429 134800 352751110 8940 8940 8940 8940 10
350 20250429 134700 352661710 8930 8950 8950 8920 77
351 20250429 134600 351973610 8920 8920 8940 8920 36
352 20250429 134500 351651950 8940 8930 8950 8920 1180
353 20250429 134400 341105930 8920 8910 8920 8910 74
354 20250429 134300 340446420 8910 8920 8920 8910 8
355 20250429 134200 340375130 8910 8910 8920 8910 10
356 20250429 134100 340286020 8910 8920 8920 8910 8
357 20250429 134000 340214730 8910 8910 8910 8910 8
358 20250429 133900 340143450 8910 8920 8920 8910 7
359 20250429 133800 340081060 8910 8910 8910 8910 3
360 20250429 133700 340054330 8930 8920 8930 8920 83
361 20250429 133600 339313940 8930 8910 8930 8910 781
362 20250429 133500 332346510 8900 8900 8900 8890 3
363 20250429 133400 332319820 8890 8900 8920 8890 348
364 20250429 133300 329219600 8910 8900 8910 8900 23
365 20250429 133200 329014830 8900 8890 8900 8890 7
366 20250429 133100 328952540 8900 8900 8900 8890 34
367 20250429 133000 328650240 8890 8890 8890 8890 3
368 20250429 132900 328623570 8900 8910 8910 8900 36
369 20250429 132800 328303150 8900 8910 8910 8900 16
370 20250429 132700 328160660 8900 8900 8900 8900 8
371 20250429 132600 328089460 8910 8900 8910 8900 577
372 20250429 132500 322951600 8900 8880 8900 8880 269
373 20250429 132400 320557520 8880 8880 8880 8880 7
374 20250429 132300 320495360 8870 8890 8900 8870 42
375 20250429 132200 320121670 8890 8880 8890 8880 443
376 20250429 132100 316183630 8860 8860 8860 8860 1
377 20250429 132000 316174770 8860 8860 8860 8860 0
378 20250429 131900 316174770 8860 8860 8860 8860 3
379 20250429 131800 316148190 8880 8880 8880 8880 0
380 20250429 131700 316148190 8880 8860 8880 8860 19
381 20250429 131600 315979510 8860 8860 8860 8860 0
382 20250429 131500 315979510 8860 8860 8860 8860 1
383 20250429 131400 315970650 8860 8860 8860 8860 0
384 20250429 131300 315970650 8860 8850 8860 8850 2
385 20250429 131200 315952940 8850 8850 8850 8850 0
386 20250429 131100 315952940 8850 8860 8890 8850 934
387 20250429 131000 307685650 8860 8860 8860 8860 1
388 20250429 130900 307676790 8890 8860 8890 8860 401
389 20250429 130800 304123540 8860 8860 8860 8860 502
390 20250429 130700 299675820 8860 8860 8860 8860 1
391 20250429 130600 299666960 8860 8860 8860 8860 1
392 20250429 130500 299658100 8860 8860 8860 8860 0
393 20250429 130400 299658100 8860 8860 8860 8860 2
394 20250429 130300 299640380 8890 8890 8890 8890 0
395 20250429 130200 299640380 8890 8860 8890 8860 20
396 20250429 130100 299462640 8860 8860 8860 8860 0
397 20250429 130000 299462640 8860 8860 8860 8860 1
398 20250429 125900 299453780 8850 8850 8850 8850 0
399 20250429 125800 299453780 8850 8850 8850 8850 2
400 20250429 125700 299436080 8850 8850 8850 8850 0
401 20250429 125600 299436080 8850 8850 8850 8850 2
402 20250429 125500 299418380 8850 8850 8850 8850 0
403 20250429 125400 299418380 8850 8860 8890 8850 1095
404 20250429 125300 289726090 8890 8880 8890 8880 57
405 20250429 125200 289219920 8860 8860 8860 8860 2
406 20250429 125100 289202200 8890 8860 8890 8860 4
407 20250429 125000 289166730 8840 8840 8840 8840 0
408 20250429 124900 289166730 8840 8840 8840 8840 1
409 20250429 124800 289157890 8840 8840 8840 8840 7
410 20250429 124700 289096010 8840 8840 8840 8840 2
411 20250429 124600 289078330 8890 8880 8890 8880 58
412 20250429 124500 288563270 8880 8840 8880 8840 12
413 20250429 124400 288456790 8840 8840 8840 8840 0
414 20250429 124300 288456790 8840 8840 8840 8840 2
415 20250429 124200 288439110 8840 8840 8840 8840 0
416 20250429 124100 288439110 8840 8870 8880 8840 24
417 20250429 124000 288226250 8880 8880 8880 8880 0
418 20250429 123900 288226250 8880 8830 8880 8830 445
419 20250429 123800 284283470 8860 8860 8860 8860 2
420 20250429 123700 284265750 8860 8830 8860 8820 6
421 20250429 123600 284212730 8860 8860 8860 8860 3
422 20250429 123500 284186150 8870 8860 8870 8820 6
423 20250429 123400 284133100 8860 8820 8870 8820 6
424 20250429 123300 284080000 8870 8870 8870 8870 5
425 20250429 123200 284035650 8820 8820 8820 8820 1
426 20250429 123100 284026830 8820 8820 8820 8820 0
427 20250429 123000 284026830 8820 8820 8820 8820 1
428 20250429 122900 284018010 8820 8860 8870 8820 310
429 20250429 122800 281281950 8850 8850 8850 8850 38
430 20250429 122700 280945650 8850 8850 8850 8850 1
431 20250429 122600 280936800 8890 8850 8890 8850 2
432 20250429 122500 280919060 8850 8850 8850 8850 0
433 20250429 122400 280919060 8850 8860 8860 8850 6
434 20250429 122300 280865910 8850 8850 8850 8850 0
435 20250429 122200 280865910 8850 8850 8850 8850 3
436 20250429 122100 280839360 8850 8850 8850 8850 0
437 20250429 122000 280839360 8850 8890 8890 8850 11
438 20250429 121900 280741610 8850 8850 8850 8850 0
439 20250429 121800 280741610 8850 8890 8890 8850 43
440 20250429 121700 280359420 8850 8850 8850 8850 1
441 20250429 121600 280350570 8890 8860 8890 8860 10
442 20250429 121500 280261940 8890 8860 8890 8860 105
443 20250429 121400 279331550 8860 8860 8860 8860 0
444 20250429 121300 279331550 8860 8860 8860 8860 1
445 20250429 121200 279322690 8870 8870 8870 8870 0
446 20250429 121100 279322690 8870 8870 8870 8870 25
447 20250429 121000 279100940 8870 8870 8870 8870 0
448 20250429 120900 279100940 8870 8870 8870 8870 1
449 20250429 120800 279092070 8870 8870 8870 8870 0
450 20250429 120700 279092070 8870 8870 8870 8870 12
451 20250429 120600 278985630 8870 8880 8900 8870 48
452 20250429 120500 278559380 8880 8880 8880 8880 1
453 20250429 120400 278550500 8880 8880 8880 8880 0
454 20250429 120300 278550500 8880 8920 8920 8880 668
455 20250429 120200 272610100 8920 8860 8920 8860 7904
456 20250429 120100 202538140 8860 8830 8860 8830 2
457 20250429 120000 202520450 8820 8820 8820 8820 1
458 20250429 115900 202511630 8860 8820 8860 8820 3
459 20250429 115800 202485130 8840 8840 8840 8840 1
460 20250429 115700 202476290 8860 8860 8860 8860 2
461 20250429 115600 202458570 8860 8860 8860 8860 1
462 20250429 115500 202449710 8870 8870 8870 8870 14
463 20250429 115400 202325530 8860 8860 8860 8860 2
464 20250429 115300 202307810 8870 8870 8870 8870 0
465 20250429 115200 202307810 8870 8860 8890 8860 107
466 20250429 115100 201359680 8860 8860 8860 8860 0
467 20250429 115000 201359680 8860 8860 8860 8860 1
468 20250429 114900 201350820 8860 8870 8870 8860 24
469 20250429 114800 201137950 8870 8870 8870 8870 1
470 20250429 114700 201129080 8870 8870 8870 8870 0
471 20250429 114600 201129080 8870 8870 8870 8870 47
472 20250429 114500 200712190 8860 8860 8860 8860 0
473 20250429 114400 200712190 8860 8860 8860 8860 1
474 20250429 114300 200703330 8860 8860 8860 8860 1
475 20250429 114200 200694470 8860 8890 8890 8860 12
476 20250429 114100 200587820 8890 8890 8890 8890 49
477 20250429 114000 200152210 8860 8890 8890 8860 2
478 20250429 113900 200134460 8860 8860 8860 8860 2
479 20250429 113800 200116740 8880 8880 8880 8880 53
480 20250429 113700 199646100 8860 8860 8860 8860 2
481 20250429 113600 199628380 8860 8860 8860 8860 0
482 20250429 113500 199628380 8860 8870 8870 8860 64
483 20250429 113400 199060710 8890 8880 8890 8880 62
484 20250429 113300 198510130 8880 8880 8880 8880 1
485 20250429 113200 198501250 8890 8890 8900 8890 99
486 20250429 113100 197621100 8880 8880 8880 8880 23
487 20250429 113000 197416860 8890 8890 8900 8890 282
488 20250429 112900 194909820 8880 8880 8890 8880 23
489 20250429 112800 194705410 8890 8890 8900 8890 80
490 20250429 112700 193994180 8890 8880 8910 8880 186
491 20250429 112600 192339230 8870 8890 8890 8870 299
492 20250429 112500 189681140 8860 8860 8860 8860 1
493 20250429 112400 189672280 8850 8850 8850 8850 0
494 20250429 112300 189672280 8850 8880 8890 8850 183
495 20250429 112200 188045620 8890 8860 8890 8860 1320
496 20250429 112100 176344330 8850 8850 8860 8850 31
497 20250429 112000 176069690 8860 8860 8860 8860 72
498 20250429 111900 175431770 8860 8860 8870 8860 118
499 20250429 111800 174386240 8870 8870 8870 8860 12
500 20250429 111700 174279810 8860 8860 8860 8860 0
501 20250429 111600 174279810 8860 8860 8860 8860 6
502 20250429 111500 174226650 8860 8870 8870 8860 13
503 20250429 111400 174111350 8860 8870 8890 8860 451
504 20250429 111300 170108870 8870 8860 8870 8860 176
505 20250429 111200 168547950 8860 8860 8860 8850 80
506 20250429 111100 167839160 8860 8860 8860 8860 0
507 20250429 111000 167839160 8860 8840 8890 8840 915
508 20250429 110900 159728410 8820 8840 8840 8820 49
509 20250429 110800 159295270 8840 8820 8840 8820 3035
510 20250429 110700 132495300 8820 8820 8820 8820 20
511 20250429 110600 132318900 8830 8830 8830 8790 66
512 20250429 110500 131736160 8830 8820 8830 8820 198
513 20250429 110400 129987870 8780 8780 8780 8780 2
514 20250429 110300 129970310 8820 8730 8820 8730 1547
515 20250429 110200 116347910 8740 8750 8750 8740 33
516 20250429 110100 116059480 8740 8740 8740 8740 1
517 20250429 110000 116050740 8760 8760 8760 8760 0
518 20250429 105900 116050740 8760 8760 8760 8740 3
519 20250429 105800 116024480 8740 8740 8740 8740 1
520 20250429 105700 116015740 8760 8740 8760 8740 2
521 20250429 105600 115998240 8730 8730 8730 8730 0
522 20250429 105500 115998240 8730 8760 8760 8730 12
523 20250429 105400 115893180 8760 8760 8760 8760 3
524 20250429 105300 115866900 8730 8730 8730 8730 2
525 20250429 105200 115849440 8730 8730 8730 8730 0
526 20250429 105100 115849440 8730 8760 8760 8730 9
527 20250429 105000 115770630 8730 8730 8730 8730 1
528 20250429 104900 115761900 8760 8730 8760 8730 4
529 20250429 104800 115726890 8730 8730 8730 8730 0
530 20250429 104700 115726890 8730 8730 8730 8730 3
531 20250429 104600 115700700 8730 8740 8740 8730 41
532 20250429 104500 115342620 8740 8740 8740 8740 2
533 20250429 104400 115325140 8760 8740 8760 8740 2
534 20250429 104300 115307640 8740 8740 8740 8740 1
535 20250429 104200 115298900 8730 8730 8730 8730 1
536 20250429 104100 115290170 8730 8750 8760 8730 24
537 20250429 104000 115080390 8740 8760 8760 8740 3
538 20250429 103900 115054150 8760 8760 8760 8760 10
539 20250429 103800 114966550 8740 8760 8760 8740 2
540 20250429 103700 114949050 8770 8770 8770 8770 2
541 20250429 103600 114931510 8730 8750 8750 8730 2
542 20250429 103500 114914030 8730 8730 8730 8730 1
543 20250429 103400 114905300 8770 8750 8770 8730 191
544 20250429 103300 113235420 8770 8770 8770 8750 47
545 20250429 103200 112823270 8770 8770 8770 8770 14
546 20250429 103100 112700490 8770 8770 8770 8770 1
547 20250429 103000 112691720 8800 8780 8800 8770 64
548 20250429 102900 112129770 8800 8800 8800 8800 1
549 20250429 102800 112120970 8780 8790 8810 8780 33
550 20250429 102700 111830860 8810 8790 8810 8790 3
551 20250429 102600 111804470 8790 8800 8800 8790 61
552 20250429 102500 111267680 8810 8800 8810 8800 2
553 20250429 102400 111250070 8800 8820 8820 8800 111
554 20250429 102300 110272020 8830 8810 8830 8810 7
555 20250429 102200 110210230 8830 8830 8830 8830 1
556 20250429 102100 110201400 8810 8810 8810 8810 422
557 20250429 102000 106483580 8810 8820 8820 8810 42
558 20250429 101900 106113430 8840 8840 8840 8820 9
559 20250429 101800 106033930 8830 8820 8830 8820 102
560 20250429 101700 105133290 8830 8840 8840 8830 17
561 20250429 101600 104983150 8840 8830 8840 8830 4
562 20250429 101500 104947800 8830 8830 8830 8830 1
563 20250429 101400 104938970 8820 8820 8820 8820 0
564 20250429 101300 104938970 8820 8820 8820 8820 2
565 20250429 101200 104921330 8820 8820 8820 8820 0
566 20250429 101100 104921330 8820 8810 8850 8810 242
567 20250429 101000 102780070 8830 8800 8830 8800 414
568 20250429 100900 99129790 8790 8800 8800 8790 18
569 20250429 100800 98971400 8790 8790 8790 8790 7
570 20250429 100700 98909870 8800 8800 8800 8800 1
571 20250429 100600 98901070 8800 8780 8800 8780 144
572 20250429 100500 97633890 8800 8800 8800 8800 156
573 20250429 100400 96261090 8800 8780 8800 8780 104
574 20250429 100300 95345930 8800 8800 8800 8800 1
575 20250429 100200 95337130 8780 8800 8800 8780 11
576 20250429 100100 95240350 8800 8800 8800 8800 1
577 20250429 100000 95231550 8790 8790 8790 8780 46
578 20250429 095900 94827220 8790 8790 8790 8790 205
579 20250429 095800 93025270 8790 8790 8790 8790 1
580 20250429 095700 93016480 8800 8800 8800 8800 90
581 20250429 095600 92224480 8800 8810 8810 8800 3
582 20250429 095500 92198060 8800 8800 8800 8800 0
583 20250429 095400 92198060 8800 8800 8800 8800 1
584 20250429 095300 92189260 8820 8820 8820 8820 40
585 20250429 095200 91836460 8820 8810 8820 8790 344
586 20250429 095100 88803750 8820 8810 8820 8810 60
587 20250429 095000 88275130 8820 8820 8820 8820 1
588 20250429 094900 88266310 8810 8810 8810 8810 1
589 20250429 094800 88257500 8830 8820 8830 8820 102
590 20250429 094700 87357840 8810 8810 8810 8810 1
591 20250429 094600 87349030 8820 8820 8830 8820 23
592 20250429 094500 87146140 8820 8860 8860 8820 811
593 20250429 094400 79960760 8860 8790 8860 8790 3780
594 20250429 094300 46566320 8790 8750 8790 8750 434
595 20250429 094200 42766050 8740 8740 8740 8740 0
596 20250429 094100 42766050 8740 8740 8740 8740 116
597 20250429 094000 41752210 8740 8740 8740 8740 1
598 20250429 093900 41743470 8750 8750 8750 8750 4
599 20250429 093800 41708470 8730 8730 8730 8730 0
600 20250429 093700 41708470 8730 8730 8730 8730 1
601 20250429 093600 41699740 8730 8730 8730 8730 0
602 20250429 093500 41699740 8730 8780 8780 8730 3
603 20250429 093400 41673500 8730 8770 8770 8730 2
604 20250429 093300 41656000 8710 8710 8710 8710 1
605 20250429 093200 41647290 8710 8710 8710 8710 1
606 20250429 093100 41638580 8770 8770 8770 8770 0
607 20250429 093000 41638580 8770 8710 8770 8710 2
608 20250429 092900 41621100 8720 8740 8740 8720 249
609 20250429 092800 39447940 8740 8770 8790 8730 731
610 20250429 092700 33033040 8770 8780 8780 8740 163
611 20250429 092600 31607520 8780 8740 8780 8740 9
612 20250429 092500 31528590 8770 8750 8770 8750 32
613 20250429 092400 31248090 8740 8750 8750 8740 141
614 20250429 092300 30014350 8710 8720 8720 8710 2
615 20250429 092200 29996920 8720 8730 8730 8720 124
616 20250429 092100 28915630 8750 8750 8750 8750 0
617 20250429 092000 28915630 8750 8720 8750 8720 3
618 20250429 091900 28889440 8710 8750 8750 8710 4
619 20250429 091800 28854560 8680 8680 8680 8680 1
620 20250429 091700 28845880 8680 8680 8680 8680 1
621 20250429 091600 28837200 8690 8710 8710 8690 220
622 20250429 091500 26922040 8710 8710 8710 8710 4
623 20250429 091400 26887200 8780 8780 8780 8780 12
624 20250429 091300 26781840 8770 8700 8770 8700 505
625 20250429 091200 22353840 8760 8690 8760 8690 22
626 20250429 091100 22161550 8690 8680 8690 8680 2
627 20250429 091000 22144180 8720 8750 8770 8720 111
628 20250429 090900 21173210 8760 8680 8760 8680 619
629 20250429 090800 15752250 8750 8750 8750 8750 100
630 20250429 090700 14877250 8750 8670 8750 8670 37
631 20250429 090600 14554020 8730 8680 8730 8680 12
632 20250429 090500 14449810 8680 8680 8680 8680 51
633 20250429 090400 14007130 8680 8700 8700 8680 631
634 20250429 090300 8528430 8670 8780 8790 8670 119
635 20250429 090200 7492970 8780 8780 8790 8780 153
636 20250429 090100 6148910 8690 8780 8820 8690 362
637 20250429 090000 2972210 8710 8800 8800 8710 338