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

642
086390/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,194000,667370330,10140,10140,10140,10140,2584
20250429,193900,667370330,10140,10140,10140,10140,0
20250429,193800,667370330,10140,10140,10140,10140,0
20250429,193700,667370330,10140,10140,10140,10140,0
20250429,193600,667370330,10140,10140,10140,10140,0
20250429,193500,667370330,10140,10140,10140,10140,0
20250429,193400,667370330,10140,10140,10140,10140,0
20250429,193300,667370330,10140,10140,10140,10140,0
20250429,193200,667370330,10140,10140,10140,10140,0
20250429,193100,667370330,10140,10140,10140,10140,0
20250429,193000,667370330,10140,10140,10140,10140,0
20250429,192900,667370330,10140,10140,10140,10140,0
20250429,192800,667370330,10140,10140,10140,10140,0
20250429,192700,667370330,10140,10140,10140,10140,0
20250429,192600,667370330,10140,10140,10140,10140,0
20250429,192500,667370330,10140,10140,10140,10140,0
20250429,192400,667370330,10140,10140,10140,10140,0
20250429,192300,667370330,10140,10140,10140,10140,0
20250429,192200,667370330,10140,10140,10140,10140,0
20250429,192100,667370330,10140,10140,10140,10140,0
20250429,192000,667370330,10140,10140,10140,10140,0
20250429,191900,667370330,10140,10140,10140,10140,0
20250429,191800,667370330,10140,10140,10140,10140,0
20250429,191700,667370330,10140,10140,10140,10140,0
20250429,191600,667370330,10140,10140,10140,10140,0
20250429,191500,667370330,10140,10140,10140,10140,0
20250429,191400,667370330,10140,10140,10140,10140,0
20250429,191300,667370330,10140,10140,10140,10140,0
20250429,191200,667370330,10140,10140,10140,10140,0
20250429,191100,667370330,10140,10140,10140,10140,0
20250429,191000,667370330,10140,10140,10140,10140,2584
20250429,190900,667370330,10140,10140,10140,10140,0
20250429,190800,667370330,10140,10140,10140,10140,0
20250429,190700,667370330,10140,10140,10140,10140,0
20250429,190600,667370330,10140,10140,10140,10140,0
20250429,190500,667370330,10140,10140,10140,10140,0
20250429,190400,667370330,10140,10140,10140,10140,0
20250429,190300,667370330,10140,10140,10140,10140,0
20250429,190200,667370330,10140,10140,10140,10140,0
20250429,190100,667370330,10140,10140,10140,10140,0
20250429,190000,667370330,10140,10140,10140,10140,0
20250429,185900,667370330,10140,10140,10140,10140,0
20250429,185800,667370330,10140,10140,10140,10140,0
20250429,185700,667370330,10140,10140,10140,10140,0
20250429,185600,667370330,10140,10140,10140,10140,0
20250429,185500,667370330,10140,10140,10140,10140,0
20250429,185400,667370330,10140,10140,10140,10140,0
20250429,185300,667370330,10140,10140,10140,10140,0
20250429,185200,667370330,10140,10140,10140,10140,0
20250429,185100,667370330,10140,10140,10140,10140,0
20250429,185000,667370330,10140,10140,10140,10140,0
20250429,184900,667370330,10140,10140,10140,10140,0
20250429,184800,667370330,10140,10140,10140,10140,0
20250429,184700,667370330,10140,10140,10140,10140,0
20250429,184600,667370330,10140,10140,10140,10140,0
20250429,184500,667370330,10140,10140,10140,10140,0
20250429,184400,667370330,10140,10140,10140,10140,0
20250429,184300,667370330,10140,10140,10140,10140,0
20250429,184200,667370330,10140,10140,10140,10140,0
20250429,184100,667370330,10140,10140,10140,10140,0
20250429,184000,667370330,10140,10140,10140,10140,2584
20250429,183900,667370330,10140,10140,10140,10140,0
20250429,183800,667370330,10140,10140,10140,10140,0
20250429,183700,667370330,10140,10140,10140,10140,0
20250429,183600,667370330,10140,10140,10140,10140,0
20250429,183500,667370330,10140,10140,10140,10140,0
20250429,183400,667370330,10140,10140,10140,10140,0
20250429,183300,667370330,10140,10140,10140,10140,0
20250429,183200,667370330,10140,10140,10140,10140,0
20250429,183100,667370330,10140,10140,10140,10140,0
20250429,183000,667370330,10140,10140,10140,10140,0
20250429,182900,667370330,10140,10140,10140,10140,0
20250429,182800,667370330,10140,10140,10140,10140,0
20250429,182700,667370330,10140,10140,10140,10140,0
20250429,182600,667370330,10140,10140,10140,10140,0
20250429,182500,667370330,10140,10140,10140,10140,0
20250429,182400,667370330,10140,10140,10140,10140,0
20250429,182300,667370330,10140,10140,10140,10140,0
20250429,182200,667370330,10140,10140,10140,10140,0
20250429,182100,667370330,10140,10140,10140,10140,0
20250429,182000,667370330,10140,10140,10140,10140,0
20250429,181900,667370330,10140,10140,10140,10140,0
20250429,181800,667370330,10140,10140,10140,10140,0
20250429,181700,667370330,10140,10140,10140,10140,0
20250429,181600,667370330,10140,10140,10140,10140,0
20250429,181500,667370330,10140,10140,10140,10140,0
20250429,181400,667370330,10140,10140,10140,10140,0
20250429,181300,667370330,10140,10140,10140,10140,0
20250429,181200,667370330,10140,10140,10140,10140,0
20250429,181100,667370330,10140,10140,10140,10140,0
20250429,181000,667370330,10140,10140,10140,10140,2584
20250429,180900,667370330,10140,10140,10140,10140,0
20250429,180800,667370330,10140,10140,10140,10140,0
20250429,180700,667370330,10140,10140,10140,10140,0
20250429,180600,667370330,10140,10140,10140,10140,0
20250429,180500,667370330,10140,10140,10140,10140,0
20250429,180400,667370330,10140,10140,10140,10140,0
20250429,180300,667370330,10140,10140,10140,10140,0
20250429,180200,667370330,10140,10140,10140,10140,0
20250429,180100,667370330,10140,10140,10140,10140,0
20250429,180000,667370330,10140,10140,10140,10140,0
20250429,175900,667370330,10140,10140,10140,10140,0
20250429,175800,667370330,10140,10140,10140,10140,0
20250429,175700,667370330,10140,10140,10140,10140,0
20250429,175600,667370330,10140,10140,10140,10140,0
20250429,175500,667370330,10140,10140,10140,10140,0
20250429,175400,667370330,10140,10140,10140,10140,0
20250429,175300,667370330,10140,10140,10140,10140,0
20250429,175200,667370330,10140,10140,10140,10140,0
20250429,175100,667370330,10140,10140,10140,10140,0
20250429,175000,667370330,10140,10140,10140,10140,0
20250429,174900,667370330,10140,10140,10140,10140,0
20250429,174800,667370330,10140,10140,10140,10140,0
20250429,174700,667370330,10140,10140,10140,10140,0
20250429,174600,667370330,10140,10140,10140,10140,0
20250429,174500,667370330,10140,10140,10140,10140,0
20250429,174400,667370330,10140,10140,10140,10140,0
20250429,174300,667370330,10140,10140,10140,10140,0
20250429,174200,667370330,10140,10140,10140,10140,0
20250429,174100,667370330,10140,10140,10140,10140,0
20250429,174000,667370330,10140,10140,10140,10140,2584
20250429,173900,667370330,10140,10140,10140,10140,0
20250429,173800,667370330,10140,10140,10140,10140,0
20250429,173700,667370330,10140,10140,10140,10140,0
20250429,173600,667370330,10140,10140,10140,10140,0
20250429,173500,667370330,10140,10140,10140,10140,0
20250429,173400,667370330,10140,10140,10140,10140,0
20250429,173300,667370330,10140,10140,10140,10140,0
20250429,173200,667370330,10140,10140,10140,10140,0
20250429,173100,667370330,10140,10140,10140,10140,0
20250429,173000,667370330,10140,10140,10140,10140,0
20250429,172900,667370330,10140,10140,10140,10140,0
20250429,172800,667370330,10140,10140,10140,10140,0
20250429,172700,667370330,10140,10140,10140,10140,0
20250429,172600,667370330,10140,10140,10140,10140,0
20250429,172500,667370330,10140,10140,10140,10140,0
20250429,172400,667370330,10140,10140,10140,10140,0
20250429,172300,667370330,10140,10140,10140,10140,0
20250429,172200,667370330,10140,10140,10140,10140,0
20250429,172100,667370330,10140,10140,10140,10140,0
20250429,172000,667370330,10140,10140,10140,10140,0
20250429,171900,667370330,10140,10140,10140,10140,0
20250429,171800,667370330,10140,10140,10140,10140,0
20250429,171700,667370330,10140,10140,10140,10140,0
20250429,171600,667370330,10140,10140,10140,10140,0
20250429,171500,667370330,10140,10140,10140,10140,0
20250429,171400,667370330,10140,10140,10140,10140,0
20250429,171300,667370330,10140,10140,10140,10140,0
20250429,171200,667370330,10140,10140,10140,10140,0
20250429,171100,667370330,10140,10140,10140,10140,0
20250429,171000,667370330,10140,10140,10140,10140,2584
20250429,170900,667370330,10140,10140,10140,10140,0
20250429,170800,667370330,10140,10140,10140,10140,0
20250429,170700,667370330,10140,10140,10140,10140,0
20250429,170600,667370330,10140,10140,10140,10140,0
20250429,170500,667370330,10140,10140,10140,10140,0
20250429,170400,667370330,10140,10140,10140,10140,0
20250429,170300,667370330,10140,10140,10140,10140,0
20250429,170200,667370330,10140,10140,10140,10140,0
20250429,170100,667370330,10140,10140,10140,10140,0
20250429,170000,667370330,10140,10140,10140,10140,0
20250429,165900,667370330,10140,10140,10140,10140,0
20250429,165800,667370330,10140,10140,10140,10140,0
20250429,165700,667370330,10140,10140,10140,10140,0
20250429,165600,667370330,10140,10140,10140,10140,0
20250429,165500,667370330,10140,10140,10140,10140,0
20250429,165400,667370330,10140,10140,10140,10140,0
20250429,165300,667370330,10140,10140,10140,10140,0
20250429,165200,667370330,10140,10140,10140,10140,0
20250429,165100,667370330,10140,10140,10140,10140,0
20250429,165000,667370330,10140,10140,10140,10140,0
20250429,164900,667370330,10140,10140,10140,10140,0
20250429,164800,667370330,10140,10140,10140,10140,0
20250429,164700,667370330,10140,10140,10140,10140,0
20250429,164600,667370330,10140,10140,10140,10140,0
20250429,164500,667370330,10140,10140,10140,10140,0
20250429,164400,667370330,10140,10140,10140,10140,0
20250429,164300,667370330,10140,10140,10140,10140,0
20250429,164200,667370330,10140,10140,10140,10140,0
20250429,164100,667370330,10140,10140,10140,10140,0
20250429,164000,667370330,10140,10140,10140,10140,2584
20250429,163900,667370330,10140,10140,10140,10140,0
20250429,163800,667370330,10140,10140,10140,10140,0
20250429,163700,667370330,10140,10140,10140,10140,0
20250429,163600,667370330,10140,10140,10140,10140,0
20250429,163500,667370330,10140,10140,10140,10140,0
20250429,163400,667370330,10140,10140,10140,10140,0
20250429,163300,667370330,10140,10140,10140,10140,0
20250429,163200,667370330,10140,10140,10140,10140,0
20250429,163100,667370330,10140,10140,10140,10140,0
20250429,163000,667370330,10140,10140,10140,10140,0
20250429,162900,667370330,10140,10140,10140,10140,0
20250429,162800,667370330,10140,10140,10140,10140,0
20250429,162700,667370330,10140,10140,10140,10140,0
20250429,162600,667370330,10140,10140,10140,10140,0
20250429,162500,667370330,10140,10140,10140,10140,0
20250429,162400,667370330,10140,10140,10140,10140,0
20250429,162300,667370330,10140,10140,10140,10140,0
20250429,162200,667370330,10140,10140,10140,10140,0
20250429,162100,667370330,10140,10140,10140,10140,0
20250429,162000,667370330,10140,10140,10140,10140,0
20250429,161900,667370330,10140,10140,10140,10140,0
20250429,161800,667370330,10140,10140,10140,10140,0
20250429,161700,667370330,10140,10140,10140,10140,0
20250429,161600,667370330,10140,10140,10140,10140,0
20250429,161500,667370330,10140,10140,10140,10140,0
20250429,161400,667370330,10140,10140,10140,10140,0
20250429,161300,667370330,10140,10140,10140,10140,0
20250429,161200,667370330,10140,10140,10140,10140,0
20250429,161100,667370330,10140,10140,10140,10140,0
20250429,161000,667370330,10140,10140,10140,10140,2584
20250429,160900,667370330,10140,10140,10140,10140,0
20250429,160800,667370330,10140,10140,10140,10140,0
20250429,160700,667370330,10140,10140,10140,10140,0
20250429,160600,667370330,10140,10140,10140,10140,0
20250429,160500,667370330,10140,10140,10140,10140,0
20250429,160400,667370330,10140,10140,10140,10140,0
20250429,160300,667370330,10140,10140,10140,10140,0
20250429,160200,667370330,10140,10140,10140,10140,0
20250429,160100,667370330,10140,10140,10140,10140,0
20250429,160000,667370330,10140,10140,10140,10140,0
20250429,155900,667370330,10140,10140,10140,10140,0
20250429,155800,667370330,10140,10140,10140,10140,0
20250429,155700,667370330,10140,10140,10140,10140,0
20250429,155600,667370330,10140,10140,10140,10140,0
20250429,155500,667370330,10140,10140,10140,10140,0
20250429,155400,667370330,10140,10140,10140,10140,0
20250429,155300,667370330,10140,10140,10140,10140,0
20250429,155200,667370330,10140,10140,10140,10140,0
20250429,155100,667370330,10140,10140,10140,10140,0
20250429,155000,667370330,10140,10140,10140,10140,0
20250429,154900,667370330,10140,10140,10140,10140,0
20250429,154800,667370330,10140,10140,10140,10140,0
20250429,154700,667370330,10140,10140,10140,10140,0
20250429,154600,667370330,10140,10140,10140,10140,0
20250429,154500,667370330,10140,10140,10140,10140,0
20250429,154400,667370330,10140,10140,10140,10140,0
20250429,154300,667370330,10140,10140,10140,10140,0
20250429,154200,667370330,10140,10140,10140,10140,0
20250429,154100,667370330,10140,10140,10140,10140,0
20250429,154000,667370330,10140,10140,10140,10140,2584
20250429,153900,667370330,10140,10140,10140,10140,0
20250429,153800,667370330,10140,10140,10140,10140,0
20250429,153700,667370330,10140,10140,10140,10140,0
20250429,153600,667370330,10140,10140,10140,10140,0
20250429,153500,667370330,10140,10140,10140,10140,0
20250429,153400,667370330,10140,10140,10140,10140,0
20250429,153300,667370330,10140,10140,10140,10140,0
20250429,153200,667370330,10140,10140,10140,10140,0
20250429,153100,667370330,10140,10140,10140,10140,0
20250429,153000,667370330,10140,10140,10140,10140,2584
20250429,152900,641168570,10200,10200,10200,10200,0
20250429,152800,641168570,10200,10200,10200,10200,0
20250429,152700,641168570,10200,10200,10200,10200,0
20250429,152600,641168570,10200,10200,10200,10200,0
20250429,152500,641168570,10200,10200,10200,10200,0
20250429,152400,641168570,10200,10200,10200,10200,0
20250429,152300,641168570,10200,10200,10200,10200,0
20250429,152200,641168570,10200,10200,10200,10200,0
20250429,152100,641168570,10200,10200,10200,10200,0
20250429,152000,641168570,10200,10200,10200,10200,0
20250429,151900,641168570,10200,10200,10200,10170,117
20250429,151800,639976040,10180,10180,10200,10180,788
20250429,151700,631951770,10200,10210,10210,10180,26
20250429,151600,631686600,10170,10180,10190,10170,229
20250429,151500,629355780,10180,10190,10200,10170,1266
20250429,151400,616448470,10180,10180,10180,10180,144
20250429,151300,614982550,10200,10190,10200,10180,720
20250429,151200,607652300,10200,10200,10200,10200,0
20250429,151100,607652300,10200,10200,10200,10200,1
20250429,151000,607642100,10190,10180,10190,10180,67
20250429,150900,606959810,10190,10200,10200,10180,204
20250429,150800,604883020,10170,10180,10180,10170,302
20250429,150700,601809700,10190,10180,10190,10180,769
20250429,150600,593974700,10190,10180,10190,10180,129
20250429,150500,592661450,10190,10180,10190,10180,1564
20250429,150400,576730170,10190,10180,10190,10180,348
20250429,150300,573187500,10190,10190,10190,10180,739
20250429,150200,565664250,10190,10190,10190,10190,58
20250429,150100,565073230,10180,10190,10200,10180,1005
20250429,150000,554832400,10180,10190,10190,10170,154
20250429,145900,553265540,10180,10180,10180,10160,54
20250429,145800,552715980,10180,10180,10180,10180,154
20250429,145700,551148260,10140,10180,10180,10140,567
20250429,145600,545389630,10180,10180,10180,10180,1
20250429,145500,545379450,10160,10190,10190,10160,126
20250429,145400,544099260,10160,10190,10190,10160,21
20250429,145300,543885730,10180,10180,10180,10150,1525
20250429,145200,528404050,10190,10200,10200,10180,13
20250429,145100,528271570,10200,10200,10210,10200,38
20250429,145000,527883950,10200,10190,10200,10180,202
20250429,144900,525826490,10190,10170,10210,10170,106
20250429,144800,524746850,10170,10170,10170,10170,0
20250429,144700,524746850,10170,10210,10220,10160,1217
20250429,144600,512354410,10170,10200,10200,10170,2015
20250429,144500,491840450,10190,10190,10190,10190,9
20250429,144400,491748740,10190,10210,10210,10190,402
20250429,144300,487649670,10210,10210,10210,10210,2
20250429,144200,487629250,10220,10220,10220,10220,26
20250429,144100,487363530,10200,10200,10200,10200,104
20250429,144000,486302730,10200,10220,10220,10200,122
20250429,143900,485056840,10210,10220,10220,10210,148
20250429,143800,483545310,10220,10220,10220,10220,5
20250429,143700,483494210,10220,10220,10220,10220,2
20250429,143600,483473770,10210,10220,10220,10210,110
20250429,143500,482349630,10220,10220,10220,10220,44
20250429,143400,481899950,10220,10220,10220,10220,0
20250429,143300,481899950,10220,10220,10220,10210,108
20250429,143200,480796210,10220,10220,10220,10220,11
20250429,143100,480683790,10220,10210,10220,10210,1019
20250429,143000,470278860,10220,10220,10220,10220,86
20250429,142900,469399940,10220,10230,10230,10220,96
20250429,142800,468418560,10220,10220,10220,10220,34
20250429,142700,468071080,10210,10200,10210,10200,148
20250429,142600,466560300,10220,10220,10220,10200,775
20250429,142500,458641050,10230,10220,10230,10220,28
20250429,142400,458354640,10230,10240,10240,10230,13
20250429,142300,458221550,10250,10240,10250,10240,20
20250429,142200,458016710,10250,10230,10250,10230,124
20250429,142100,456747670,10250,10230,10250,10230,27
20250429,142000,456471150,10250,10240,10250,10240,156
20250429,141900,454872250,10230,10250,10250,10230,91
20250429,141800,453940100,10240,10240,10240,10240,40
20250429,141700,453530500,10240,10240,10240,10240,5
20250429,141600,453479300,10250,10250,10250,10250,23
20250429,141500,453243550,10260,10250,10260,10250,17
20250429,141400,453069190,10240,10240,10240,10220,424
20250429,141300,448733080,10260,10260,10260,10260,0
20250429,141200,448733080,10260,10240,10260,10240,105
20250429,141100,447655860,10250,10240,10250,10240,139
20250429,141000,446232330,10230,10230,10230,10230,37
20250429,140900,445853820,10210,10220,10230,10210,178
20250429,140800,444034550,10210,10220,10220,10210,13
20250429,140700,443901710,10230,10230,10230,10230,3
20250429,140600,443871020,10230,10230,10230,10230,0
20250429,140500,443871020,10230,10220,10230,10210,216
20250429,140400,441663250,10220,10220,10220,10220,236
20250429,140300,439251330,10230,10230,10230,10230,0
20250429,140200,439251330,10230,10230,10230,10230,230
20250429,140100,436898430,10230,10230,10230,10230,8
20250429,140000,436816590,10230,10230,10230,10230,122
20250429,135900,435568530,10230,10230,10230,10230,3
20250429,135800,435537840,10230,10240,10240,10230,29
20250429,135700,435240910,10240,10240,10240,10240,74
20250429,135600,434483150,10240,10240,10240,10240,3
20250429,135500,434452430,10250,10250,10250,10250,26
20250429,135400,434185930,10240,10230,10240,10230,137
20250429,135300,432784350,10220,10220,10220,10220,5
20250429,135200,432733250,10230,10230,10230,10230,26
20250429,135100,432467270,10230,10230,10230,10230,58
20250429,135000,431873930,10230,10230,10230,10230,3
20250429,134900,431843240,10230,10240,10240,10230,43
20250429,134800,431402940,10250,10240,10250,10240,29
20250429,134700,431105730,10240,10240,10240,10240,50
20250429,134600,430593730,10240,10250,10250,10240,100
20250429,134500,429568760,10250,10240,10250,10240,142
20250429,134400,428113430,10240,10240,10240,10240,2
20250429,134300,428092950,10230,10220,10240,10220,378
20250429,134200,424226770,10220,10220,10220,10220,15
20250429,134100,424073470,10210,10210,10210,10210,88
20250429,134000,423174990,10210,10200,10210,10200,24
20250429,133900,422929970,10210,10210,10210,10210,0
20250429,133800,422929970,10210,10210,10210,10210,92
20250429,133700,421990650,10210,10210,10210,10210,216
20250429,133600,419785290,10230,10230,10230,10230,0
20250429,133500,419785290,10230,10220,10230,10220,124
20250429,133400,418517760,10220,10210,10220,10210,116
20250429,133300,417332310,10220,10220,10220,10220,1
20250429,133200,417322090,10210,10200,10210,10190,336
20250429,133100,413895590,10200,10200,10200,10200,112
20250429,133000,412753190,10200,10200,10200,10200,15
20250429,132900,412600190,10200,10200,10200,10200,33
20250429,132800,412263590,10200,10200,10200,10190,114
20250429,132700,411100810,10210,10210,10210,10210,75
20250429,132600,410335060,10220,10220,10220,10220,0
20250429,132500,410335060,10220,10210,10220,10210,29
20250429,132400,410038710,10220,10220,10220,10220,0
20250429,132300,410038710,10220,10220,10220,10220,22
20250429,132200,409813870,10220,10200,10220,10200,142
20250429,132100,408364100,10210,10200,10210,10190,228
20250429,132000,406038310,10200,10200,10200,10200,29
20250429,131900,405742510,10200,10200,10210,10200,16
20250429,131800,405579200,10210,10210,10210,10210,26
20250429,131700,405313740,10210,10210,10210,10210,1
20250429,131600,405303530,10200,10200,10200,10200,0
20250429,131500,405303530,10200,10210,10210,10200,31
20250429,131400,404987070,10180,10210,10210,10180,92
20250429,131300,404049440,10220,10220,10220,10220,0
20250429,131200,404049440,10220,10220,10220,10220,0
20250429,131100,404049440,10220,10210,10220,10210,121
20250429,131000,402813430,10210,10210,10210,10210,0
20250429,130900,402813430,10210,10220,10220,10210,193
20250429,130800,400841980,10220,10210,10220,10210,114
20250429,130700,399678030,10200,10200,10200,10200,162
20250429,130600,398025630,10200,10210,10210,10200,54
20250429,130500,397474340,10220,10230,10230,10220,39
20250429,130400,397075500,10220,10220,10220,10220,99
20250429,130300,396063720,10220,10220,10220,10220,3
20250429,130200,396033060,10230,10230,10230,10230,0
20250429,130100,396033060,10230,10210,10230,10200,366
20250429,130000,392294800,10200,10200,10200,10200,0
20250429,125900,392294800,10200,10200,10200,10200,2
20250429,125800,392274400,10240,10230,10240,10230,63
20250429,125700,391629360,10190,10220,10230,10160,1343
20250429,125600,377930410,10230,10230,10230,10230,25
20250429,125500,377674660,10230,10240,10240,10230,52
20250429,125400,377142220,10240,10240,10240,10240,6
20250429,125300,377080780,10250,10250,10250,10250,0
20250429,125200,377080780,10250,10250,10250,10250,0
20250429,125100,377080780,10250,10230,10250,10230,33
20250429,125000,376742620,10220,10230,10230,10220,178
20250429,124900,374921950,10220,10220,10220,10220,2
20250429,124800,374901510,10230,10230,10230,10230,26
20250429,124700,374635530,10220,10210,10220,10210,101
20250429,124600,373604300,10210,10210,10210,10210,10
20250429,124500,373502200,10210,10210,10210,10210,127
20250429,124400,372205530,10230,10210,10230,10210,133
20250429,124300,370846880,10220,10220,10220,10220,0
20250429,124200,370846880,10220,10220,10220,10220,99
20250429,124100,369835100,10220,10220,10230,10170,1704
20250429,124000,352465530,10230,10230,10230,10230,0
20250429,123900,352465530,10230,10210,10230,10210,114
20250429,123800,351301540,10230,10230,10230,10230,41
20250429,123700,350882110,10210,10210,10210,10210,10
20250429,123600,350780010,10210,10220,10220,10210,199
20250429,123500,348748060,10210,10220,10220,10210,360
20250429,123400,345068970,10220,10230,10240,10220,323
20250429,123300,341765100,10220,10220,10220,10220,229
20250429,123200,339424720,10220,10220,10220,10220,0
20250429,123100,339424720,10220,10220,10250,10220,216
20250429,123000,337216180,10220,10220,10220,10220,195
20250429,122900,335223280,10230,10200,10230,10200,976
20250429,122800,325258350,10200,10210,10210,10200,297
20250429,122700,322226450,10210,10190,10210,10180,524
20250429,122600,316888080,10200,10210,10220,10190,2471
20250429,122500,291680450,10220,10220,10220,10210,132
20250429,122400,290331910,10220,10220,10230,10220,151
20250429,122300,288788430,10220,10220,10220,10220,2
20250429,122200,288767990,10230,10220,10230,10220,305
20250429,122100,285649960,10230,10230,10230,10230,25
20250429,122000,285394210,10220,10220,10220,10220,3
20250429,121900,285363550,10220,10220,10220,10220,1
20250429,121800,285353330,10230,10230,10230,10230,0
20250429,121700,285353330,10230,10230,10230,10230,47
20250429,121600,284872520,10230,10230,10230,10230,0
20250429,121500,284872520,10230,10230,10230,10230,20
20250429,121400,284667920,10230,10220,10230,10220,111
20250429,121300,283533450,10230,10230,10230,10220,296
20250429,121200,280507860,10230,10230,10230,10230,62
20250429,121100,279873600,10230,10220,10250,10220,459
20250429,121000,275174270,10210,10230,10230,10210,351
20250429,120900,271590540,10210,10210,10210,10210,8
20250429,120800,271508860,10210,10230,10230,10210,208
20250429,120700,269382400,10240,10230,10240,10230,27
20250429,120600,269105940,10240,10240,10240,10240,0
20250429,120500,269105940,10240,10240,10240,10230,258
20250429,120400,266464140,10240,10240,10240,10230,67
20250429,120300,265778160,10240,10240,10240,10240,4
20250429,120200,265737200,10240,10240,10240,10240,3
20250429,120100,265706480,10240,10250,10250,10240,33
20250429,120000,265368300,10220,10250,10250,10220,616
20250429,115900,259063870,10260,10260,10260,10260,0
20250429,115800,259063870,10260,10260,10260,10260,10
20250429,115700,258961270,10270,10260,10270,10250,364
20250429,115600,255227690,10260,10260,10260,10260,4
20250429,115500,255186650,10270,10260,10270,10260,28
20250429,115400,254899180,10260,10260,10270,10260,33
20250429,115300,254560350,10260,10260,10260,10260,1
20250429,115200,254550090,10260,10260,10270,10260,41
20250429,115100,254129380,10260,10260,10260,10260,0
20250429,115000,254129380,10260,10260,10260,10260,26
20250429,114900,253862620,10250,10250,10260,10250,244
20250429,114800,251360390,10250,10250,10250,10250,3
20250429,114700,251329640,10260,10260,10260,10260,26
20250429,114600,251062880,10260,10250,10260,10250,51
20250429,114500,250540030,10260,10260,10260,10260,3
20250429,114400,250509250,10260,10270,10270,10260,38
20250429,114300,250119020,10250,10260,10260,10250,263
20250429,114200,247420710,10260,10270,10270,10260,113
20250429,114100,246260320,10270,10270,10270,10270,2
20250429,114000,246239780,10280,10270,10280,10270,30
20250429,113900,245931400,10270,10270,10270,10270,8
20250429,113800,245849240,10270,10280,10280,10270,45
20250429,113700,245386700,10280,10290,10290,10280,27
20250429,113600,245108880,10280,10280,10280,10280,79
20250429,113500,244296760,10290,10290,10290,10290,34
20250429,113400,243946900,10300,10300,10300,10300,26
20250429,113300,243679100,10300,10290,10300,10290,9
20250429,113200,243586440,10290,10300,10300,10290,134
20250429,113100,242206310,10300,10300,10300,10300,68
20250429,113000,241505910,10300,10300,10300,10290,41
20250429,112900,241083670,10290,10300,10300,10290,15
20250429,112800,240929300,10300,10310,10310,10300,22
20250429,112700,240702530,10320,10310,10320,10310,33
20250429,112600,240362000,10330,10330,10330,10330,0
20250429,112500,240362000,10330,10330,10330,10300,56
20250429,112400,239783670,10330,10330,10330,10330,7
20250429,112300,239711360,10330,10300,10330,10290,187
20250429,112200,237784570,10320,10320,10320,10300,108
20250429,112100,236670130,10320,10320,10320,10320,0
20250429,112000,236670130,10320,10310,10330,10280,251
20250429,111900,234082080,10290,10280,10310,10260,266
20250429,111800,231344980,10260,10260,10260,10260,122
20250429,111700,230093260,10280,10290,10290,10260,86
20250429,111600,229210070,10270,10280,10280,10270,24
20250429,111500,228963430,10290,10290,10290,10290,13
20250429,111400,228829660,10290,10300,10300,10290,205
20250429,111300,226719420,10300,10300,10300,10280,287
20250429,111200,223766050,10290,10290,10290,10290,0
20250429,111100,223766050,10290,10300,10310,10290,179
20250429,111000,221922470,10270,10280,10290,10260,220
20250429,110900,219660010,10290,10290,10290,10290,0
20250429,110800,219660010,10290,10300,10300,10290,28
20250429,110700,219371620,10310,10310,10310,10310,33
20250429,110600,219031390,10310,10320,10320,10310,29
20250429,110500,218732260,10320,10320,10320,10320,71
20250429,110400,217999540,10330,10320,10330,10310,68
20250429,110300,217297720,10310,10320,10320,10310,69
20250429,110200,216585650,10320,10320,10320,10320,2
20250429,110100,216565010,10340,10340,10340,10340,0
20250429,110000,216565010,10340,10320,10340,10320,29
20250429,105900,216265210,10340,10350,10350,10340,119
20250429,105800,215034710,10360,10320,10360,10300,516
20250429,105700,209706430,10300,10300,10300,10300,1
20250429,105600,209696130,10320,10320,10320,10300,47
20250429,105500,209211430,10280,10290,10320,10280,233
20250429,105400,206811370,10280,10280,10280,10280,10
20250429,105300,206708570,10280,10290,10300,10280,180
20250429,105200,204855840,10280,10280,10280,10280,0
20250429,105100,204855840,10280,10280,10280,10280,156
20250429,105000,203252160,10300,10270,10300,10270,188
20250429,104900,201318240,10270,10280,10280,10270,128
20250429,104800,200002410,10280,10270,10290,10270,161
20250429,104700,198347060,10270,10270,10270,10270,2
20250429,104600,198326520,10270,10270,10270,10270,5
20250429,104500,198275170,10270,10270,10270,10270,4
20250429,104400,198234090,10280,10260,10280,10250,11
20250429,104300,198121200,10250,10270,10280,10250,33
20250429,104200,197782050,10260,10260,10260,10250,107
20250429,104100,196684270,10260,10260,10260,10260,0
20250429,104000,196684270,10260,10280,10290,10260,68
20250429,103900,195985720,10270,10270,10280,10270,7
20250429,103800,195913780,10270,10280,10280,10270,2
20250429,103700,195893230,10270,10270,10270,10270,18
20250429,103600,195708370,10260,10250,10260,10250,4
20250429,103500,195667340,10250,10250,10250,10250,0
20250429,103400,195667340,10250,10240,10250,10240,8
20250429,103300,195585380,10240,10240,10240,10240,5
20250429,103200,195534180,10230,10230,10230,10230,0
20250429,103100,195534180,10230,10230,10230,10230,0
20250429,103000,195534180,10230,10270,10270,10230,65
20250429,102900,194867820,10240,10250,10270,10240,26
20250429,102800,194601260,10250,10250,10250,10250,1
20250429,102700,194591010,10260,10260,10260,10260,27
20250429,102600,194313990,10260,10260,10260,10260,5
20250429,102500,194262690,10250,10250,10250,10250,11
20250429,102400,194149940,10250,10260,10260,10250,48
20250429,102300,193657590,10260,10260,10260,10260,3
20250429,102200,193626810,10270,10260,10270,10260,10
20250429,102100,193524120,10260,10240,10260,10230,177
20250429,102000,191711640,10240,10270,10270,10240,125
20250429,101900,190430390,10270,10260,10270,10260,34
20250429,101800,190081260,10260,10270,10270,10260,2
20250429,101700,190060730,10260,10270,10270,10260,34
20250429,101600,189711570,10270,10270,10270,10270,4
20250429,101500,189670490,10260,10270,10280,10260,35
20250429,101400,189310890,10260,10260,10260,10260,2
20250429,101300,189290370,10260,10260,10260,10260,5
20250429,101200,189239070,10280,10270,10280,10220,306
20250429,101100,186102570,10270,10270,10270,10250,125
20250429,101000,184818860,10260,10260,10260,10260,32
20250429,100900,184490540,10250,10240,10260,10240,53
20250429,100800,183947150,10240,10250,10250,10240,67
20250429,100700,183260430,10260,10260,10260,10260,4
20250429,100600,183219390,10260,10240,10260,10240,15
20250429,100500,183065600,10220,10220,10220,10220,0
20250429,100400,183065600,10220,10220,10260,10220,497
20250429,100300,177971490,10220,10200,10220,10200,27
20250429,100200,177695950,10210,10200,10210,10200,22
20250429,100100,177471350,10230,10220,10230,10220,5
20250429,100000,177420230,10220,10200,10220,10200,18
20250429,095900,177236540,10200,10210,10220,10200,44
20250429,095800,176787150,10210,10210,10210,10210,3
20250429,095700,176756520,10200,10200,10200,10200,6
20250429,095600,176695320,10220,10210,10220,10200,69
20250429,095500,175990960,10180,10200,10210,10180,1111
20250429,095400,164659400,10230,10230,10230,10230,0
20250429,095300,164659400,10230,10230,10230,10230,0
20250429,095200,164659400,10230,10210,10230,10210,31
20250429,095100,164342350,10210,10210,10210,10210,4
20250429,095000,164301510,10230,10230,10230,10230,0
20250429,094900,164301510,10230,10230,10230,10230,26
20250429,094800,164035530,10220,10220,10220,10220,4
20250429,094700,163994650,10240,10220,10240,10220,10
20250429,094600,163892390,10210,10160,10210,10160,38
20250429,094500,163505010,10160,10200,10220,10160,170
20250429,094400,161774270,10250,10230,10250,10180,190
20250429,094300,159836230,10220,10240,10240,10220,63
20250429,094200,159192320,10230,10220,10230,10220,34
20250429,094100,158844580,10210,10210,10210,10210,11
20250429,094000,158732270,10200,10190,10200,10190,995
20250429,093900,148593180,10190,10210,10230,10190,80
20250429,093800,147776210,10220,10220,10220,10220,54
20250429,093700,147224330,10220,10220,10220,10210,129
20250429,093600,145906070,10250,10250,10260,10250,147
20250429,093500,144398830,10240,10240,10240,10240,0
20250429,093400,144398830,10240,10230,10240,10220,364
20250429,093300,140675080,10230,10230,10230,10230,55
20250429,093200,140112430,10230,10220,10250,10190,1263
20250429,093100,127198900,10210,10210,10210,10210,0
20250429,093000,127198900,10210,10200,10210,10200,130
20250429,092900,125871650,10200,10170,10200,10170,42
20250429,092800,125443430,10170,10200,10200,10170,6
20250429,092700,125382320,10200,10190,10200,10190,6
20250429,092600,125321150,10200,10200,10200,10150,242
20250429,092500,122859160,10190,10200,10210,10190,67
20250429,092400,122176250,10200,10210,10220,10200,1499
20250429,092300,106870700,10220,10220,10220,10220,13
20250429,092200,106737840,10230,10230,10260,10230,137
20250429,092100,105335580,10230,10230,10230,10230,54
20250429,092000,104783160,10230,10230,10230,10230,39
20250429,091900,104384190,10240,10230,10240,10220,383
20250429,091800,100466140,10210,10210,10210,10210,509
20250429,091700,95269250,10210,10220,10220,10210,629
20250429,091600,88841180,10230,10250,10250,10230,50
20250429,091500,88329400,10250,10250,10270,10250,39
20250429,091400,87929130,10250,10260,10270,10250,30
20250429,091300,87621120,10260,10270,10270,10250,50
20250429,091200,87107710,10260,10250,10260,10250,89
20250429,091100,86194660,10230,10220,10250,10220,28
20250429,091000,85908160,10250,10220,10250,10210,247
20250429,090900,83385230,10220,10210,10260,10210,11
20250429,090800,83272810,10220,10220,10220,10220,30
20250429,090700,82966210,10220,10220,10250,10220,144
20250429,090600,81492580,10220,10220,10220,10220,186
20250429,090500,79591660,10250,10210,10250,10210,539
20250429,090400,74079050,10220,10260,10260,10220,885
20250429,090300,65021610,10250,10250,10310,10250,401
20250429,090200,60899520,10270,10190,10290,10190,4249
20250429,090100,17464660,10190,10150,10190,10140,237
20250429,090000,15054380,10190,10200,10200,10150,1479
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 194000 667370330 10140 10140 10140 10140 2584
3 20250429 193900 667370330 10140 10140 10140 10140 0
4 20250429 193800 667370330 10140 10140 10140 10140 0
5 20250429 193700 667370330 10140 10140 10140 10140 0
6 20250429 193600 667370330 10140 10140 10140 10140 0
7 20250429 193500 667370330 10140 10140 10140 10140 0
8 20250429 193400 667370330 10140 10140 10140 10140 0
9 20250429 193300 667370330 10140 10140 10140 10140 0
10 20250429 193200 667370330 10140 10140 10140 10140 0
11 20250429 193100 667370330 10140 10140 10140 10140 0
12 20250429 193000 667370330 10140 10140 10140 10140 0
13 20250429 192900 667370330 10140 10140 10140 10140 0
14 20250429 192800 667370330 10140 10140 10140 10140 0
15 20250429 192700 667370330 10140 10140 10140 10140 0
16 20250429 192600 667370330 10140 10140 10140 10140 0
17 20250429 192500 667370330 10140 10140 10140 10140 0
18 20250429 192400 667370330 10140 10140 10140 10140 0
19 20250429 192300 667370330 10140 10140 10140 10140 0
20 20250429 192200 667370330 10140 10140 10140 10140 0
21 20250429 192100 667370330 10140 10140 10140 10140 0
22 20250429 192000 667370330 10140 10140 10140 10140 0
23 20250429 191900 667370330 10140 10140 10140 10140 0
24 20250429 191800 667370330 10140 10140 10140 10140 0
25 20250429 191700 667370330 10140 10140 10140 10140 0
26 20250429 191600 667370330 10140 10140 10140 10140 0
27 20250429 191500 667370330 10140 10140 10140 10140 0
28 20250429 191400 667370330 10140 10140 10140 10140 0
29 20250429 191300 667370330 10140 10140 10140 10140 0
30 20250429 191200 667370330 10140 10140 10140 10140 0
31 20250429 191100 667370330 10140 10140 10140 10140 0
32 20250429 191000 667370330 10140 10140 10140 10140 2584
33 20250429 190900 667370330 10140 10140 10140 10140 0
34 20250429 190800 667370330 10140 10140 10140 10140 0
35 20250429 190700 667370330 10140 10140 10140 10140 0
36 20250429 190600 667370330 10140 10140 10140 10140 0
37 20250429 190500 667370330 10140 10140 10140 10140 0
38 20250429 190400 667370330 10140 10140 10140 10140 0
39 20250429 190300 667370330 10140 10140 10140 10140 0
40 20250429 190200 667370330 10140 10140 10140 10140 0
41 20250429 190100 667370330 10140 10140 10140 10140 0
42 20250429 190000 667370330 10140 10140 10140 10140 0
43 20250429 185900 667370330 10140 10140 10140 10140 0
44 20250429 185800 667370330 10140 10140 10140 10140 0
45 20250429 185700 667370330 10140 10140 10140 10140 0
46 20250429 185600 667370330 10140 10140 10140 10140 0
47 20250429 185500 667370330 10140 10140 10140 10140 0
48 20250429 185400 667370330 10140 10140 10140 10140 0
49 20250429 185300 667370330 10140 10140 10140 10140 0
50 20250429 185200 667370330 10140 10140 10140 10140 0
51 20250429 185100 667370330 10140 10140 10140 10140 0
52 20250429 185000 667370330 10140 10140 10140 10140 0
53 20250429 184900 667370330 10140 10140 10140 10140 0
54 20250429 184800 667370330 10140 10140 10140 10140 0
55 20250429 184700 667370330 10140 10140 10140 10140 0
56 20250429 184600 667370330 10140 10140 10140 10140 0
57 20250429 184500 667370330 10140 10140 10140 10140 0
58 20250429 184400 667370330 10140 10140 10140 10140 0
59 20250429 184300 667370330 10140 10140 10140 10140 0
60 20250429 184200 667370330 10140 10140 10140 10140 0
61 20250429 184100 667370330 10140 10140 10140 10140 0
62 20250429 184000 667370330 10140 10140 10140 10140 2584
63 20250429 183900 667370330 10140 10140 10140 10140 0
64 20250429 183800 667370330 10140 10140 10140 10140 0
65 20250429 183700 667370330 10140 10140 10140 10140 0
66 20250429 183600 667370330 10140 10140 10140 10140 0
67 20250429 183500 667370330 10140 10140 10140 10140 0
68 20250429 183400 667370330 10140 10140 10140 10140 0
69 20250429 183300 667370330 10140 10140 10140 10140 0
70 20250429 183200 667370330 10140 10140 10140 10140 0
71 20250429 183100 667370330 10140 10140 10140 10140 0
72 20250429 183000 667370330 10140 10140 10140 10140 0
73 20250429 182900 667370330 10140 10140 10140 10140 0
74 20250429 182800 667370330 10140 10140 10140 10140 0
75 20250429 182700 667370330 10140 10140 10140 10140 0
76 20250429 182600 667370330 10140 10140 10140 10140 0
77 20250429 182500 667370330 10140 10140 10140 10140 0
78 20250429 182400 667370330 10140 10140 10140 10140 0
79 20250429 182300 667370330 10140 10140 10140 10140 0
80 20250429 182200 667370330 10140 10140 10140 10140 0
81 20250429 182100 667370330 10140 10140 10140 10140 0
82 20250429 182000 667370330 10140 10140 10140 10140 0
83 20250429 181900 667370330 10140 10140 10140 10140 0
84 20250429 181800 667370330 10140 10140 10140 10140 0
85 20250429 181700 667370330 10140 10140 10140 10140 0
86 20250429 181600 667370330 10140 10140 10140 10140 0
87 20250429 181500 667370330 10140 10140 10140 10140 0
88 20250429 181400 667370330 10140 10140 10140 10140 0
89 20250429 181300 667370330 10140 10140 10140 10140 0
90 20250429 181200 667370330 10140 10140 10140 10140 0
91 20250429 181100 667370330 10140 10140 10140 10140 0
92 20250429 181000 667370330 10140 10140 10140 10140 2584
93 20250429 180900 667370330 10140 10140 10140 10140 0
94 20250429 180800 667370330 10140 10140 10140 10140 0
95 20250429 180700 667370330 10140 10140 10140 10140 0
96 20250429 180600 667370330 10140 10140 10140 10140 0
97 20250429 180500 667370330 10140 10140 10140 10140 0
98 20250429 180400 667370330 10140 10140 10140 10140 0
99 20250429 180300 667370330 10140 10140 10140 10140 0
100 20250429 180200 667370330 10140 10140 10140 10140 0
101 20250429 180100 667370330 10140 10140 10140 10140 0
102 20250429 180000 667370330 10140 10140 10140 10140 0
103 20250429 175900 667370330 10140 10140 10140 10140 0
104 20250429 175800 667370330 10140 10140 10140 10140 0
105 20250429 175700 667370330 10140 10140 10140 10140 0
106 20250429 175600 667370330 10140 10140 10140 10140 0
107 20250429 175500 667370330 10140 10140 10140 10140 0
108 20250429 175400 667370330 10140 10140 10140 10140 0
109 20250429 175300 667370330 10140 10140 10140 10140 0
110 20250429 175200 667370330 10140 10140 10140 10140 0
111 20250429 175100 667370330 10140 10140 10140 10140 0
112 20250429 175000 667370330 10140 10140 10140 10140 0
113 20250429 174900 667370330 10140 10140 10140 10140 0
114 20250429 174800 667370330 10140 10140 10140 10140 0
115 20250429 174700 667370330 10140 10140 10140 10140 0
116 20250429 174600 667370330 10140 10140 10140 10140 0
117 20250429 174500 667370330 10140 10140 10140 10140 0
118 20250429 174400 667370330 10140 10140 10140 10140 0
119 20250429 174300 667370330 10140 10140 10140 10140 0
120 20250429 174200 667370330 10140 10140 10140 10140 0
121 20250429 174100 667370330 10140 10140 10140 10140 0
122 20250429 174000 667370330 10140 10140 10140 10140 2584
123 20250429 173900 667370330 10140 10140 10140 10140 0
124 20250429 173800 667370330 10140 10140 10140 10140 0
125 20250429 173700 667370330 10140 10140 10140 10140 0
126 20250429 173600 667370330 10140 10140 10140 10140 0
127 20250429 173500 667370330 10140 10140 10140 10140 0
128 20250429 173400 667370330 10140 10140 10140 10140 0
129 20250429 173300 667370330 10140 10140 10140 10140 0
130 20250429 173200 667370330 10140 10140 10140 10140 0
131 20250429 173100 667370330 10140 10140 10140 10140 0
132 20250429 173000 667370330 10140 10140 10140 10140 0
133 20250429 172900 667370330 10140 10140 10140 10140 0
134 20250429 172800 667370330 10140 10140 10140 10140 0
135 20250429 172700 667370330 10140 10140 10140 10140 0
136 20250429 172600 667370330 10140 10140 10140 10140 0
137 20250429 172500 667370330 10140 10140 10140 10140 0
138 20250429 172400 667370330 10140 10140 10140 10140 0
139 20250429 172300 667370330 10140 10140 10140 10140 0
140 20250429 172200 667370330 10140 10140 10140 10140 0
141 20250429 172100 667370330 10140 10140 10140 10140 0
142 20250429 172000 667370330 10140 10140 10140 10140 0
143 20250429 171900 667370330 10140 10140 10140 10140 0
144 20250429 171800 667370330 10140 10140 10140 10140 0
145 20250429 171700 667370330 10140 10140 10140 10140 0
146 20250429 171600 667370330 10140 10140 10140 10140 0
147 20250429 171500 667370330 10140 10140 10140 10140 0
148 20250429 171400 667370330 10140 10140 10140 10140 0
149 20250429 171300 667370330 10140 10140 10140 10140 0
150 20250429 171200 667370330 10140 10140 10140 10140 0
151 20250429 171100 667370330 10140 10140 10140 10140 0
152 20250429 171000 667370330 10140 10140 10140 10140 2584
153 20250429 170900 667370330 10140 10140 10140 10140 0
154 20250429 170800 667370330 10140 10140 10140 10140 0
155 20250429 170700 667370330 10140 10140 10140 10140 0
156 20250429 170600 667370330 10140 10140 10140 10140 0
157 20250429 170500 667370330 10140 10140 10140 10140 0
158 20250429 170400 667370330 10140 10140 10140 10140 0
159 20250429 170300 667370330 10140 10140 10140 10140 0
160 20250429 170200 667370330 10140 10140 10140 10140 0
161 20250429 170100 667370330 10140 10140 10140 10140 0
162 20250429 170000 667370330 10140 10140 10140 10140 0
163 20250429 165900 667370330 10140 10140 10140 10140 0
164 20250429 165800 667370330 10140 10140 10140 10140 0
165 20250429 165700 667370330 10140 10140 10140 10140 0
166 20250429 165600 667370330 10140 10140 10140 10140 0
167 20250429 165500 667370330 10140 10140 10140 10140 0
168 20250429 165400 667370330 10140 10140 10140 10140 0
169 20250429 165300 667370330 10140 10140 10140 10140 0
170 20250429 165200 667370330 10140 10140 10140 10140 0
171 20250429 165100 667370330 10140 10140 10140 10140 0
172 20250429 165000 667370330 10140 10140 10140 10140 0
173 20250429 164900 667370330 10140 10140 10140 10140 0
174 20250429 164800 667370330 10140 10140 10140 10140 0
175 20250429 164700 667370330 10140 10140 10140 10140 0
176 20250429 164600 667370330 10140 10140 10140 10140 0
177 20250429 164500 667370330 10140 10140 10140 10140 0
178 20250429 164400 667370330 10140 10140 10140 10140 0
179 20250429 164300 667370330 10140 10140 10140 10140 0
180 20250429 164200 667370330 10140 10140 10140 10140 0
181 20250429 164100 667370330 10140 10140 10140 10140 0
182 20250429 164000 667370330 10140 10140 10140 10140 2584
183 20250429 163900 667370330 10140 10140 10140 10140 0
184 20250429 163800 667370330 10140 10140 10140 10140 0
185 20250429 163700 667370330 10140 10140 10140 10140 0
186 20250429 163600 667370330 10140 10140 10140 10140 0
187 20250429 163500 667370330 10140 10140 10140 10140 0
188 20250429 163400 667370330 10140 10140 10140 10140 0
189 20250429 163300 667370330 10140 10140 10140 10140 0
190 20250429 163200 667370330 10140 10140 10140 10140 0
191 20250429 163100 667370330 10140 10140 10140 10140 0
192 20250429 163000 667370330 10140 10140 10140 10140 0
193 20250429 162900 667370330 10140 10140 10140 10140 0
194 20250429 162800 667370330 10140 10140 10140 10140 0
195 20250429 162700 667370330 10140 10140 10140 10140 0
196 20250429 162600 667370330 10140 10140 10140 10140 0
197 20250429 162500 667370330 10140 10140 10140 10140 0
198 20250429 162400 667370330 10140 10140 10140 10140 0
199 20250429 162300 667370330 10140 10140 10140 10140 0
200 20250429 162200 667370330 10140 10140 10140 10140 0
201 20250429 162100 667370330 10140 10140 10140 10140 0
202 20250429 162000 667370330 10140 10140 10140 10140 0
203 20250429 161900 667370330 10140 10140 10140 10140 0
204 20250429 161800 667370330 10140 10140 10140 10140 0
205 20250429 161700 667370330 10140 10140 10140 10140 0
206 20250429 161600 667370330 10140 10140 10140 10140 0
207 20250429 161500 667370330 10140 10140 10140 10140 0
208 20250429 161400 667370330 10140 10140 10140 10140 0
209 20250429 161300 667370330 10140 10140 10140 10140 0
210 20250429 161200 667370330 10140 10140 10140 10140 0
211 20250429 161100 667370330 10140 10140 10140 10140 0
212 20250429 161000 667370330 10140 10140 10140 10140 2584
213 20250429 160900 667370330 10140 10140 10140 10140 0
214 20250429 160800 667370330 10140 10140 10140 10140 0
215 20250429 160700 667370330 10140 10140 10140 10140 0
216 20250429 160600 667370330 10140 10140 10140 10140 0
217 20250429 160500 667370330 10140 10140 10140 10140 0
218 20250429 160400 667370330 10140 10140 10140 10140 0
219 20250429 160300 667370330 10140 10140 10140 10140 0
220 20250429 160200 667370330 10140 10140 10140 10140 0
221 20250429 160100 667370330 10140 10140 10140 10140 0
222 20250429 160000 667370330 10140 10140 10140 10140 0
223 20250429 155900 667370330 10140 10140 10140 10140 0
224 20250429 155800 667370330 10140 10140 10140 10140 0
225 20250429 155700 667370330 10140 10140 10140 10140 0
226 20250429 155600 667370330 10140 10140 10140 10140 0
227 20250429 155500 667370330 10140 10140 10140 10140 0
228 20250429 155400 667370330 10140 10140 10140 10140 0
229 20250429 155300 667370330 10140 10140 10140 10140 0
230 20250429 155200 667370330 10140 10140 10140 10140 0
231 20250429 155100 667370330 10140 10140 10140 10140 0
232 20250429 155000 667370330 10140 10140 10140 10140 0
233 20250429 154900 667370330 10140 10140 10140 10140 0
234 20250429 154800 667370330 10140 10140 10140 10140 0
235 20250429 154700 667370330 10140 10140 10140 10140 0
236 20250429 154600 667370330 10140 10140 10140 10140 0
237 20250429 154500 667370330 10140 10140 10140 10140 0
238 20250429 154400 667370330 10140 10140 10140 10140 0
239 20250429 154300 667370330 10140 10140 10140 10140 0
240 20250429 154200 667370330 10140 10140 10140 10140 0
241 20250429 154100 667370330 10140 10140 10140 10140 0
242 20250429 154000 667370330 10140 10140 10140 10140 2584
243 20250429 153900 667370330 10140 10140 10140 10140 0
244 20250429 153800 667370330 10140 10140 10140 10140 0
245 20250429 153700 667370330 10140 10140 10140 10140 0
246 20250429 153600 667370330 10140 10140 10140 10140 0
247 20250429 153500 667370330 10140 10140 10140 10140 0
248 20250429 153400 667370330 10140 10140 10140 10140 0
249 20250429 153300 667370330 10140 10140 10140 10140 0
250 20250429 153200 667370330 10140 10140 10140 10140 0
251 20250429 153100 667370330 10140 10140 10140 10140 0
252 20250429 153000 667370330 10140 10140 10140 10140 2584
253 20250429 152900 641168570 10200 10200 10200 10200 0
254 20250429 152800 641168570 10200 10200 10200 10200 0
255 20250429 152700 641168570 10200 10200 10200 10200 0
256 20250429 152600 641168570 10200 10200 10200 10200 0
257 20250429 152500 641168570 10200 10200 10200 10200 0
258 20250429 152400 641168570 10200 10200 10200 10200 0
259 20250429 152300 641168570 10200 10200 10200 10200 0
260 20250429 152200 641168570 10200 10200 10200 10200 0
261 20250429 152100 641168570 10200 10200 10200 10200 0
262 20250429 152000 641168570 10200 10200 10200 10200 0
263 20250429 151900 641168570 10200 10200 10200 10170 117
264 20250429 151800 639976040 10180 10180 10200 10180 788
265 20250429 151700 631951770 10200 10210 10210 10180 26
266 20250429 151600 631686600 10170 10180 10190 10170 229
267 20250429 151500 629355780 10180 10190 10200 10170 1266
268 20250429 151400 616448470 10180 10180 10180 10180 144
269 20250429 151300 614982550 10200 10190 10200 10180 720
270 20250429 151200 607652300 10200 10200 10200 10200 0
271 20250429 151100 607652300 10200 10200 10200 10200 1
272 20250429 151000 607642100 10190 10180 10190 10180 67
273 20250429 150900 606959810 10190 10200 10200 10180 204
274 20250429 150800 604883020 10170 10180 10180 10170 302
275 20250429 150700 601809700 10190 10180 10190 10180 769
276 20250429 150600 593974700 10190 10180 10190 10180 129
277 20250429 150500 592661450 10190 10180 10190 10180 1564
278 20250429 150400 576730170 10190 10180 10190 10180 348
279 20250429 150300 573187500 10190 10190 10190 10180 739
280 20250429 150200 565664250 10190 10190 10190 10190 58
281 20250429 150100 565073230 10180 10190 10200 10180 1005
282 20250429 150000 554832400 10180 10190 10190 10170 154
283 20250429 145900 553265540 10180 10180 10180 10160 54
284 20250429 145800 552715980 10180 10180 10180 10180 154
285 20250429 145700 551148260 10140 10180 10180 10140 567
286 20250429 145600 545389630 10180 10180 10180 10180 1
287 20250429 145500 545379450 10160 10190 10190 10160 126
288 20250429 145400 544099260 10160 10190 10190 10160 21
289 20250429 145300 543885730 10180 10180 10180 10150 1525
290 20250429 145200 528404050 10190 10200 10200 10180 13
291 20250429 145100 528271570 10200 10200 10210 10200 38
292 20250429 145000 527883950 10200 10190 10200 10180 202
293 20250429 144900 525826490 10190 10170 10210 10170 106
294 20250429 144800 524746850 10170 10170 10170 10170 0
295 20250429 144700 524746850 10170 10210 10220 10160 1217
296 20250429 144600 512354410 10170 10200 10200 10170 2015
297 20250429 144500 491840450 10190 10190 10190 10190 9
298 20250429 144400 491748740 10190 10210 10210 10190 402
299 20250429 144300 487649670 10210 10210 10210 10210 2
300 20250429 144200 487629250 10220 10220 10220 10220 26
301 20250429 144100 487363530 10200 10200 10200 10200 104
302 20250429 144000 486302730 10200 10220 10220 10200 122
303 20250429 143900 485056840 10210 10220 10220 10210 148
304 20250429 143800 483545310 10220 10220 10220 10220 5
305 20250429 143700 483494210 10220 10220 10220 10220 2
306 20250429 143600 483473770 10210 10220 10220 10210 110
307 20250429 143500 482349630 10220 10220 10220 10220 44
308 20250429 143400 481899950 10220 10220 10220 10220 0
309 20250429 143300 481899950 10220 10220 10220 10210 108
310 20250429 143200 480796210 10220 10220 10220 10220 11
311 20250429 143100 480683790 10220 10210 10220 10210 1019
312 20250429 143000 470278860 10220 10220 10220 10220 86
313 20250429 142900 469399940 10220 10230 10230 10220 96
314 20250429 142800 468418560 10220 10220 10220 10220 34
315 20250429 142700 468071080 10210 10200 10210 10200 148
316 20250429 142600 466560300 10220 10220 10220 10200 775
317 20250429 142500 458641050 10230 10220 10230 10220 28
318 20250429 142400 458354640 10230 10240 10240 10230 13
319 20250429 142300 458221550 10250 10240 10250 10240 20
320 20250429 142200 458016710 10250 10230 10250 10230 124
321 20250429 142100 456747670 10250 10230 10250 10230 27
322 20250429 142000 456471150 10250 10240 10250 10240 156
323 20250429 141900 454872250 10230 10250 10250 10230 91
324 20250429 141800 453940100 10240 10240 10240 10240 40
325 20250429 141700 453530500 10240 10240 10240 10240 5
326 20250429 141600 453479300 10250 10250 10250 10250 23
327 20250429 141500 453243550 10260 10250 10260 10250 17
328 20250429 141400 453069190 10240 10240 10240 10220 424
329 20250429 141300 448733080 10260 10260 10260 10260 0
330 20250429 141200 448733080 10260 10240 10260 10240 105
331 20250429 141100 447655860 10250 10240 10250 10240 139
332 20250429 141000 446232330 10230 10230 10230 10230 37
333 20250429 140900 445853820 10210 10220 10230 10210 178
334 20250429 140800 444034550 10210 10220 10220 10210 13
335 20250429 140700 443901710 10230 10230 10230 10230 3
336 20250429 140600 443871020 10230 10230 10230 10230 0
337 20250429 140500 443871020 10230 10220 10230 10210 216
338 20250429 140400 441663250 10220 10220 10220 10220 236
339 20250429 140300 439251330 10230 10230 10230 10230 0
340 20250429 140200 439251330 10230 10230 10230 10230 230
341 20250429 140100 436898430 10230 10230 10230 10230 8
342 20250429 140000 436816590 10230 10230 10230 10230 122
343 20250429 135900 435568530 10230 10230 10230 10230 3
344 20250429 135800 435537840 10230 10240 10240 10230 29
345 20250429 135700 435240910 10240 10240 10240 10240 74
346 20250429 135600 434483150 10240 10240 10240 10240 3
347 20250429 135500 434452430 10250 10250 10250 10250 26
348 20250429 135400 434185930 10240 10230 10240 10230 137
349 20250429 135300 432784350 10220 10220 10220 10220 5
350 20250429 135200 432733250 10230 10230 10230 10230 26
351 20250429 135100 432467270 10230 10230 10230 10230 58
352 20250429 135000 431873930 10230 10230 10230 10230 3
353 20250429 134900 431843240 10230 10240 10240 10230 43
354 20250429 134800 431402940 10250 10240 10250 10240 29
355 20250429 134700 431105730 10240 10240 10240 10240 50
356 20250429 134600 430593730 10240 10250 10250 10240 100
357 20250429 134500 429568760 10250 10240 10250 10240 142
358 20250429 134400 428113430 10240 10240 10240 10240 2
359 20250429 134300 428092950 10230 10220 10240 10220 378
360 20250429 134200 424226770 10220 10220 10220 10220 15
361 20250429 134100 424073470 10210 10210 10210 10210 88
362 20250429 134000 423174990 10210 10200 10210 10200 24
363 20250429 133900 422929970 10210 10210 10210 10210 0
364 20250429 133800 422929970 10210 10210 10210 10210 92
365 20250429 133700 421990650 10210 10210 10210 10210 216
366 20250429 133600 419785290 10230 10230 10230 10230 0
367 20250429 133500 419785290 10230 10220 10230 10220 124
368 20250429 133400 418517760 10220 10210 10220 10210 116
369 20250429 133300 417332310 10220 10220 10220 10220 1
370 20250429 133200 417322090 10210 10200 10210 10190 336
371 20250429 133100 413895590 10200 10200 10200 10200 112
372 20250429 133000 412753190 10200 10200 10200 10200 15
373 20250429 132900 412600190 10200 10200 10200 10200 33
374 20250429 132800 412263590 10200 10200 10200 10190 114
375 20250429 132700 411100810 10210 10210 10210 10210 75
376 20250429 132600 410335060 10220 10220 10220 10220 0
377 20250429 132500 410335060 10220 10210 10220 10210 29
378 20250429 132400 410038710 10220 10220 10220 10220 0
379 20250429 132300 410038710 10220 10220 10220 10220 22
380 20250429 132200 409813870 10220 10200 10220 10200 142
381 20250429 132100 408364100 10210 10200 10210 10190 228
382 20250429 132000 406038310 10200 10200 10200 10200 29
383 20250429 131900 405742510 10200 10200 10210 10200 16
384 20250429 131800 405579200 10210 10210 10210 10210 26
385 20250429 131700 405313740 10210 10210 10210 10210 1
386 20250429 131600 405303530 10200 10200 10200 10200 0
387 20250429 131500 405303530 10200 10210 10210 10200 31
388 20250429 131400 404987070 10180 10210 10210 10180 92
389 20250429 131300 404049440 10220 10220 10220 10220 0
390 20250429 131200 404049440 10220 10220 10220 10220 0
391 20250429 131100 404049440 10220 10210 10220 10210 121
392 20250429 131000 402813430 10210 10210 10210 10210 0
393 20250429 130900 402813430 10210 10220 10220 10210 193
394 20250429 130800 400841980 10220 10210 10220 10210 114
395 20250429 130700 399678030 10200 10200 10200 10200 162
396 20250429 130600 398025630 10200 10210 10210 10200 54
397 20250429 130500 397474340 10220 10230 10230 10220 39
398 20250429 130400 397075500 10220 10220 10220 10220 99
399 20250429 130300 396063720 10220 10220 10220 10220 3
400 20250429 130200 396033060 10230 10230 10230 10230 0
401 20250429 130100 396033060 10230 10210 10230 10200 366
402 20250429 130000 392294800 10200 10200 10200 10200 0
403 20250429 125900 392294800 10200 10200 10200 10200 2
404 20250429 125800 392274400 10240 10230 10240 10230 63
405 20250429 125700 391629360 10190 10220 10230 10160 1343
406 20250429 125600 377930410 10230 10230 10230 10230 25
407 20250429 125500 377674660 10230 10240 10240 10230 52
408 20250429 125400 377142220 10240 10240 10240 10240 6
409 20250429 125300 377080780 10250 10250 10250 10250 0
410 20250429 125200 377080780 10250 10250 10250 10250 0
411 20250429 125100 377080780 10250 10230 10250 10230 33
412 20250429 125000 376742620 10220 10230 10230 10220 178
413 20250429 124900 374921950 10220 10220 10220 10220 2
414 20250429 124800 374901510 10230 10230 10230 10230 26
415 20250429 124700 374635530 10220 10210 10220 10210 101
416 20250429 124600 373604300 10210 10210 10210 10210 10
417 20250429 124500 373502200 10210 10210 10210 10210 127
418 20250429 124400 372205530 10230 10210 10230 10210 133
419 20250429 124300 370846880 10220 10220 10220 10220 0
420 20250429 124200 370846880 10220 10220 10220 10220 99
421 20250429 124100 369835100 10220 10220 10230 10170 1704
422 20250429 124000 352465530 10230 10230 10230 10230 0
423 20250429 123900 352465530 10230 10210 10230 10210 114
424 20250429 123800 351301540 10230 10230 10230 10230 41
425 20250429 123700 350882110 10210 10210 10210 10210 10
426 20250429 123600 350780010 10210 10220 10220 10210 199
427 20250429 123500 348748060 10210 10220 10220 10210 360
428 20250429 123400 345068970 10220 10230 10240 10220 323
429 20250429 123300 341765100 10220 10220 10220 10220 229
430 20250429 123200 339424720 10220 10220 10220 10220 0
431 20250429 123100 339424720 10220 10220 10250 10220 216
432 20250429 123000 337216180 10220 10220 10220 10220 195
433 20250429 122900 335223280 10230 10200 10230 10200 976
434 20250429 122800 325258350 10200 10210 10210 10200 297
435 20250429 122700 322226450 10210 10190 10210 10180 524
436 20250429 122600 316888080 10200 10210 10220 10190 2471
437 20250429 122500 291680450 10220 10220 10220 10210 132
438 20250429 122400 290331910 10220 10220 10230 10220 151
439 20250429 122300 288788430 10220 10220 10220 10220 2
440 20250429 122200 288767990 10230 10220 10230 10220 305
441 20250429 122100 285649960 10230 10230 10230 10230 25
442 20250429 122000 285394210 10220 10220 10220 10220 3
443 20250429 121900 285363550 10220 10220 10220 10220 1
444 20250429 121800 285353330 10230 10230 10230 10230 0
445 20250429 121700 285353330 10230 10230 10230 10230 47
446 20250429 121600 284872520 10230 10230 10230 10230 0
447 20250429 121500 284872520 10230 10230 10230 10230 20
448 20250429 121400 284667920 10230 10220 10230 10220 111
449 20250429 121300 283533450 10230 10230 10230 10220 296
450 20250429 121200 280507860 10230 10230 10230 10230 62
451 20250429 121100 279873600 10230 10220 10250 10220 459
452 20250429 121000 275174270 10210 10230 10230 10210 351
453 20250429 120900 271590540 10210 10210 10210 10210 8
454 20250429 120800 271508860 10210 10230 10230 10210 208
455 20250429 120700 269382400 10240 10230 10240 10230 27
456 20250429 120600 269105940 10240 10240 10240 10240 0
457 20250429 120500 269105940 10240 10240 10240 10230 258
458 20250429 120400 266464140 10240 10240 10240 10230 67
459 20250429 120300 265778160 10240 10240 10240 10240 4
460 20250429 120200 265737200 10240 10240 10240 10240 3
461 20250429 120100 265706480 10240 10250 10250 10240 33
462 20250429 120000 265368300 10220 10250 10250 10220 616
463 20250429 115900 259063870 10260 10260 10260 10260 0
464 20250429 115800 259063870 10260 10260 10260 10260 10
465 20250429 115700 258961270 10270 10260 10270 10250 364
466 20250429 115600 255227690 10260 10260 10260 10260 4
467 20250429 115500 255186650 10270 10260 10270 10260 28
468 20250429 115400 254899180 10260 10260 10270 10260 33
469 20250429 115300 254560350 10260 10260 10260 10260 1
470 20250429 115200 254550090 10260 10260 10270 10260 41
471 20250429 115100 254129380 10260 10260 10260 10260 0
472 20250429 115000 254129380 10260 10260 10260 10260 26
473 20250429 114900 253862620 10250 10250 10260 10250 244
474 20250429 114800 251360390 10250 10250 10250 10250 3
475 20250429 114700 251329640 10260 10260 10260 10260 26
476 20250429 114600 251062880 10260 10250 10260 10250 51
477 20250429 114500 250540030 10260 10260 10260 10260 3
478 20250429 114400 250509250 10260 10270 10270 10260 38
479 20250429 114300 250119020 10250 10260 10260 10250 263
480 20250429 114200 247420710 10260 10270 10270 10260 113
481 20250429 114100 246260320 10270 10270 10270 10270 2
482 20250429 114000 246239780 10280 10270 10280 10270 30
483 20250429 113900 245931400 10270 10270 10270 10270 8
484 20250429 113800 245849240 10270 10280 10280 10270 45
485 20250429 113700 245386700 10280 10290 10290 10280 27
486 20250429 113600 245108880 10280 10280 10280 10280 79
487 20250429 113500 244296760 10290 10290 10290 10290 34
488 20250429 113400 243946900 10300 10300 10300 10300 26
489 20250429 113300 243679100 10300 10290 10300 10290 9
490 20250429 113200 243586440 10290 10300 10300 10290 134
491 20250429 113100 242206310 10300 10300 10300 10300 68
492 20250429 113000 241505910 10300 10300 10300 10290 41
493 20250429 112900 241083670 10290 10300 10300 10290 15
494 20250429 112800 240929300 10300 10310 10310 10300 22
495 20250429 112700 240702530 10320 10310 10320 10310 33
496 20250429 112600 240362000 10330 10330 10330 10330 0
497 20250429 112500 240362000 10330 10330 10330 10300 56
498 20250429 112400 239783670 10330 10330 10330 10330 7
499 20250429 112300 239711360 10330 10300 10330 10290 187
500 20250429 112200 237784570 10320 10320 10320 10300 108
501 20250429 112100 236670130 10320 10320 10320 10320 0
502 20250429 112000 236670130 10320 10310 10330 10280 251
503 20250429 111900 234082080 10290 10280 10310 10260 266
504 20250429 111800 231344980 10260 10260 10260 10260 122
505 20250429 111700 230093260 10280 10290 10290 10260 86
506 20250429 111600 229210070 10270 10280 10280 10270 24
507 20250429 111500 228963430 10290 10290 10290 10290 13
508 20250429 111400 228829660 10290 10300 10300 10290 205
509 20250429 111300 226719420 10300 10300 10300 10280 287
510 20250429 111200 223766050 10290 10290 10290 10290 0
511 20250429 111100 223766050 10290 10300 10310 10290 179
512 20250429 111000 221922470 10270 10280 10290 10260 220
513 20250429 110900 219660010 10290 10290 10290 10290 0
514 20250429 110800 219660010 10290 10300 10300 10290 28
515 20250429 110700 219371620 10310 10310 10310 10310 33
516 20250429 110600 219031390 10310 10320 10320 10310 29
517 20250429 110500 218732260 10320 10320 10320 10320 71
518 20250429 110400 217999540 10330 10320 10330 10310 68
519 20250429 110300 217297720 10310 10320 10320 10310 69
520 20250429 110200 216585650 10320 10320 10320 10320 2
521 20250429 110100 216565010 10340 10340 10340 10340 0
522 20250429 110000 216565010 10340 10320 10340 10320 29
523 20250429 105900 216265210 10340 10350 10350 10340 119
524 20250429 105800 215034710 10360 10320 10360 10300 516
525 20250429 105700 209706430 10300 10300 10300 10300 1
526 20250429 105600 209696130 10320 10320 10320 10300 47
527 20250429 105500 209211430 10280 10290 10320 10280 233
528 20250429 105400 206811370 10280 10280 10280 10280 10
529 20250429 105300 206708570 10280 10290 10300 10280 180
530 20250429 105200 204855840 10280 10280 10280 10280 0
531 20250429 105100 204855840 10280 10280 10280 10280 156
532 20250429 105000 203252160 10300 10270 10300 10270 188
533 20250429 104900 201318240 10270 10280 10280 10270 128
534 20250429 104800 200002410 10280 10270 10290 10270 161
535 20250429 104700 198347060 10270 10270 10270 10270 2
536 20250429 104600 198326520 10270 10270 10270 10270 5
537 20250429 104500 198275170 10270 10270 10270 10270 4
538 20250429 104400 198234090 10280 10260 10280 10250 11
539 20250429 104300 198121200 10250 10270 10280 10250 33
540 20250429 104200 197782050 10260 10260 10260 10250 107
541 20250429 104100 196684270 10260 10260 10260 10260 0
542 20250429 104000 196684270 10260 10280 10290 10260 68
543 20250429 103900 195985720 10270 10270 10280 10270 7
544 20250429 103800 195913780 10270 10280 10280 10270 2
545 20250429 103700 195893230 10270 10270 10270 10270 18
546 20250429 103600 195708370 10260 10250 10260 10250 4
547 20250429 103500 195667340 10250 10250 10250 10250 0
548 20250429 103400 195667340 10250 10240 10250 10240 8
549 20250429 103300 195585380 10240 10240 10240 10240 5
550 20250429 103200 195534180 10230 10230 10230 10230 0
551 20250429 103100 195534180 10230 10230 10230 10230 0
552 20250429 103000 195534180 10230 10270 10270 10230 65
553 20250429 102900 194867820 10240 10250 10270 10240 26
554 20250429 102800 194601260 10250 10250 10250 10250 1
555 20250429 102700 194591010 10260 10260 10260 10260 27
556 20250429 102600 194313990 10260 10260 10260 10260 5
557 20250429 102500 194262690 10250 10250 10250 10250 11
558 20250429 102400 194149940 10250 10260 10260 10250 48
559 20250429 102300 193657590 10260 10260 10260 10260 3
560 20250429 102200 193626810 10270 10260 10270 10260 10
561 20250429 102100 193524120 10260 10240 10260 10230 177
562 20250429 102000 191711640 10240 10270 10270 10240 125
563 20250429 101900 190430390 10270 10260 10270 10260 34
564 20250429 101800 190081260 10260 10270 10270 10260 2
565 20250429 101700 190060730 10260 10270 10270 10260 34
566 20250429 101600 189711570 10270 10270 10270 10270 4
567 20250429 101500 189670490 10260 10270 10280 10260 35
568 20250429 101400 189310890 10260 10260 10260 10260 2
569 20250429 101300 189290370 10260 10260 10260 10260 5
570 20250429 101200 189239070 10280 10270 10280 10220 306
571 20250429 101100 186102570 10270 10270 10270 10250 125
572 20250429 101000 184818860 10260 10260 10260 10260 32
573 20250429 100900 184490540 10250 10240 10260 10240 53
574 20250429 100800 183947150 10240 10250 10250 10240 67
575 20250429 100700 183260430 10260 10260 10260 10260 4
576 20250429 100600 183219390 10260 10240 10260 10240 15
577 20250429 100500 183065600 10220 10220 10220 10220 0
578 20250429 100400 183065600 10220 10220 10260 10220 497
579 20250429 100300 177971490 10220 10200 10220 10200 27
580 20250429 100200 177695950 10210 10200 10210 10200 22
581 20250429 100100 177471350 10230 10220 10230 10220 5
582 20250429 100000 177420230 10220 10200 10220 10200 18
583 20250429 095900 177236540 10200 10210 10220 10200 44
584 20250429 095800 176787150 10210 10210 10210 10210 3
585 20250429 095700 176756520 10200 10200 10200 10200 6
586 20250429 095600 176695320 10220 10210 10220 10200 69
587 20250429 095500 175990960 10180 10200 10210 10180 1111
588 20250429 095400 164659400 10230 10230 10230 10230 0
589 20250429 095300 164659400 10230 10230 10230 10230 0
590 20250429 095200 164659400 10230 10210 10230 10210 31
591 20250429 095100 164342350 10210 10210 10210 10210 4
592 20250429 095000 164301510 10230 10230 10230 10230 0
593 20250429 094900 164301510 10230 10230 10230 10230 26
594 20250429 094800 164035530 10220 10220 10220 10220 4
595 20250429 094700 163994650 10240 10220 10240 10220 10
596 20250429 094600 163892390 10210 10160 10210 10160 38
597 20250429 094500 163505010 10160 10200 10220 10160 170
598 20250429 094400 161774270 10250 10230 10250 10180 190
599 20250429 094300 159836230 10220 10240 10240 10220 63
600 20250429 094200 159192320 10230 10220 10230 10220 34
601 20250429 094100 158844580 10210 10210 10210 10210 11
602 20250429 094000 158732270 10200 10190 10200 10190 995
603 20250429 093900 148593180 10190 10210 10230 10190 80
604 20250429 093800 147776210 10220 10220 10220 10220 54
605 20250429 093700 147224330 10220 10220 10220 10210 129
606 20250429 093600 145906070 10250 10250 10260 10250 147
607 20250429 093500 144398830 10240 10240 10240 10240 0
608 20250429 093400 144398830 10240 10230 10240 10220 364
609 20250429 093300 140675080 10230 10230 10230 10230 55
610 20250429 093200 140112430 10230 10220 10250 10190 1263
611 20250429 093100 127198900 10210 10210 10210 10210 0
612 20250429 093000 127198900 10210 10200 10210 10200 130
613 20250429 092900 125871650 10200 10170 10200 10170 42
614 20250429 092800 125443430 10170 10200 10200 10170 6
615 20250429 092700 125382320 10200 10190 10200 10190 6
616 20250429 092600 125321150 10200 10200 10200 10150 242
617 20250429 092500 122859160 10190 10200 10210 10190 67
618 20250429 092400 122176250 10200 10210 10220 10200 1499
619 20250429 092300 106870700 10220 10220 10220 10220 13
620 20250429 092200 106737840 10230 10230 10260 10230 137
621 20250429 092100 105335580 10230 10230 10230 10230 54
622 20250429 092000 104783160 10230 10230 10230 10230 39
623 20250429 091900 104384190 10240 10230 10240 10220 383
624 20250429 091800 100466140 10210 10210 10210 10210 509
625 20250429 091700 95269250 10210 10220 10220 10210 629
626 20250429 091600 88841180 10230 10250 10250 10230 50
627 20250429 091500 88329400 10250 10250 10270 10250 39
628 20250429 091400 87929130 10250 10260 10270 10250 30
629 20250429 091300 87621120 10260 10270 10270 10250 50
630 20250429 091200 87107710 10260 10250 10260 10250 89
631 20250429 091100 86194660 10230 10220 10250 10220 28
632 20250429 091000 85908160 10250 10220 10250 10210 247
633 20250429 090900 83385230 10220 10210 10260 10210 11
634 20250429 090800 83272810 10220 10220 10220 10220 30
635 20250429 090700 82966210 10220 10220 10250 10220 144
636 20250429 090600 81492580 10220 10220 10220 10220 186
637 20250429 090500 79591660 10250 10210 10250 10210 539
638 20250429 090400 74079050 10220 10260 10260 10220 885
639 20250429 090300 65021610 10250 10250 10310 10250 401
640 20250429 090200 60899520 10270 10190 10290 10190 4249
641 20250429 090100 17464660 10190 10150 10190 10140 237
642 20250429 090000 15054380 10190 10200 10200 10150 1479