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

656
105840/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195400,725100730,7970,7970,7970,7970,2982
20250429,195300,725100730,7970,7970,7970,7970,0
20250429,195200,725100730,7970,7970,7970,7970,0
20250429,195100,725100730,7970,7970,7970,7970,0
20250429,195000,725100730,7970,7970,7970,7970,0
20250429,194900,725100730,7970,7970,7970,7970,0
20250429,194800,725100730,7970,7970,7970,7970,0
20250429,194700,725100730,7970,7970,7970,7970,0
20250429,194600,725100730,7970,7970,7970,7970,0
20250429,194500,725100730,7970,7970,7970,7970,0
20250429,194400,725100730,7970,7970,7970,7970,0
20250429,194300,725100730,7970,7970,7970,7970,0
20250429,194200,725100730,7970,7970,7970,7970,0
20250429,194100,725100730,7970,7970,7970,7970,0
20250429,194000,725100730,7970,7970,7970,7970,0
20250429,193900,725100730,7970,7970,7970,7970,0
20250429,193800,725100730,7970,7970,7970,7970,0
20250429,193700,725100730,7970,7970,7970,7970,0
20250429,193600,725100730,7970,7970,7970,7970,0
20250429,193500,725100730,7970,7970,7970,7970,0
20250429,193400,725100730,7970,7970,7970,7970,0
20250429,193300,725100730,7970,7970,7970,7970,0
20250429,193200,725100730,7970,7970,7970,7970,0
20250429,193100,725100730,7970,7970,7970,7970,0
20250429,193000,725100730,7970,7970,7970,7970,0
20250429,192900,725100730,7970,7970,7970,7970,0
20250429,192800,725100730,7970,7970,7970,7970,0
20250429,192700,725100730,7970,7970,7970,7970,0
20250429,192600,725100730,7970,7970,7970,7970,0
20250429,192500,725100730,7970,7970,7970,7970,0
20250429,192400,725100730,7970,7970,7970,7970,2982
20250429,192300,725100730,7970,7970,7970,7970,0
20250429,192200,725100730,7970,7970,7970,7970,0
20250429,192100,725100730,7970,7970,7970,7970,0
20250429,192000,725100730,7970,7970,7970,7970,0
20250429,191900,725100730,7970,7970,7970,7970,0
20250429,191800,725100730,7970,7970,7970,7970,0
20250429,191700,725100730,7970,7970,7970,7970,0
20250429,191600,725100730,7970,7970,7970,7970,0
20250429,191500,725100730,7970,7970,7970,7970,0
20250429,191400,725100730,7970,7970,7970,7970,0
20250429,191300,725100730,7970,7970,7970,7970,0
20250429,191200,725100730,7970,7970,7970,7970,0
20250429,191100,725100730,7970,7970,7970,7970,0
20250429,191000,725100730,7970,7970,7970,7970,0
20250429,190900,725100730,7970,7970,7970,7970,0
20250429,190800,725100730,7970,7970,7970,7970,0
20250429,190700,725100730,7970,7970,7970,7970,0
20250429,190600,725100730,7970,7970,7970,7970,0
20250429,190500,725100730,7970,7970,7970,7970,0
20250429,190400,725100730,7970,7970,7970,7970,0
20250429,190300,725100730,7970,7970,7970,7970,0
20250429,190200,725100730,7970,7970,7970,7970,0
20250429,190100,725100730,7970,7970,7970,7970,0
20250429,190000,725100730,7970,7970,7970,7970,0
20250429,185900,725100730,7970,7970,7970,7970,0
20250429,185800,725100730,7970,7970,7970,7970,0
20250429,185700,725100730,7970,7970,7970,7970,0
20250429,185600,725100730,7970,7970,7970,7970,0
20250429,185500,725100730,7970,7970,7970,7970,0
20250429,185400,725100730,7970,7970,7970,7970,2982
20250429,185300,725100730,7970,7970,7970,7970,0
20250429,185200,725100730,7970,7970,7970,7970,0
20250429,185100,725100730,7970,7970,7970,7970,0
20250429,185000,725100730,7970,7970,7970,7970,0
20250429,184900,725100730,7970,7970,7970,7970,0
20250429,184800,725100730,7970,7970,7970,7970,0
20250429,184700,725100730,7970,7970,7970,7970,0
20250429,184600,725100730,7970,7970,7970,7970,0
20250429,184500,725100730,7970,7970,7970,7970,0
20250429,184400,725100730,7970,7970,7970,7970,0
20250429,184300,725100730,7970,7970,7970,7970,0
20250429,184200,725100730,7970,7970,7970,7970,0
20250429,184100,725100730,7970,7970,7970,7970,0
20250429,184000,725100730,7970,7970,7970,7970,0
20250429,183900,725100730,7970,7970,7970,7970,0
20250429,183800,725100730,7970,7970,7970,7970,0
20250429,183700,725100730,7970,7970,7970,7970,0
20250429,183600,725100730,7970,7970,7970,7970,0
20250429,183500,725100730,7970,7970,7970,7970,0
20250429,183400,725100730,7970,7970,7970,7970,0
20250429,183300,725100730,7970,7970,7970,7970,0
20250429,183200,725100730,7970,7970,7970,7970,0
20250429,183100,725100730,7970,7970,7970,7970,0
20250429,183000,725100730,7970,7970,7970,7970,0
20250429,182900,725100730,7970,7970,7970,7970,0
20250429,182800,725100730,7970,7970,7970,7970,0
20250429,182700,725100730,7970,7970,7970,7970,0
20250429,182600,725100730,7970,7970,7970,7970,0
20250429,182500,725100730,7970,7970,7970,7970,0
20250429,182400,725100730,7970,7970,7970,7970,2982
20250429,182300,725100730,7970,7970,7970,7970,0
20250429,182200,725100730,7970,7970,7970,7970,0
20250429,182100,725100730,7970,7970,7970,7970,0
20250429,182000,725100730,7970,7970,7970,7970,0
20250429,181900,725100730,7970,7970,7970,7970,0
20250429,181800,725100730,7970,7970,7970,7970,0
20250429,181700,725100730,7970,7970,7970,7970,0
20250429,181600,725100730,7970,7970,7970,7970,0
20250429,181500,725100730,7970,7970,7970,7970,0
20250429,181400,725100730,7970,7970,7970,7970,0
20250429,181300,725100730,7970,7970,7970,7970,0
20250429,181200,725100730,7970,7970,7970,7970,0
20250429,181100,725100730,7970,7970,7970,7970,0
20250429,181000,725100730,7970,7970,7970,7970,0
20250429,180900,725100730,7970,7970,7970,7970,0
20250429,180800,725100730,7970,7970,7970,7970,0
20250429,180700,725100730,7970,7970,7970,7970,0
20250429,180600,725100730,7970,7970,7970,7970,0
20250429,180500,725100730,7970,7970,7970,7970,0
20250429,180400,725100730,7970,7970,7970,7970,0
20250429,180300,725100730,7970,7970,7970,7970,0
20250429,180200,725100730,7970,7970,7970,7970,0
20250429,180100,725100730,7970,7970,7970,7970,0
20250429,180000,725100730,7970,7970,7970,7970,0
20250429,175900,725100730,7970,7970,7970,7970,0
20250429,175800,725100730,7970,7970,7970,7970,0
20250429,175700,725100730,7970,7970,7970,7970,0
20250429,175600,725100730,7970,7970,7970,7970,0
20250429,175500,725100730,7970,7970,7970,7970,0
20250429,175400,725100730,7970,7970,7970,7970,2982
20250429,175300,725100730,7970,7970,7970,7970,0
20250429,175200,725100730,7970,7970,7970,7970,0
20250429,175100,725100730,7970,7970,7970,7970,0
20250429,175000,725100730,7970,7970,7970,7970,0
20250429,174900,725100730,7970,7970,7970,7970,0
20250429,174800,725100730,7970,7970,7970,7970,0
20250429,174700,725100730,7970,7970,7970,7970,0
20250429,174600,725100730,7970,7970,7970,7970,0
20250429,174500,725100730,7970,7970,7970,7970,0
20250429,174400,725100730,7970,7970,7970,7970,0
20250429,174300,725100730,7970,7970,7970,7970,0
20250429,174200,725100730,7970,7970,7970,7970,0
20250429,174100,725100730,7970,7970,7970,7970,0
20250429,174000,725100730,7970,7970,7970,7970,0
20250429,173900,725100730,7970,7970,7970,7970,0
20250429,173800,725100730,7970,7970,7970,7970,0
20250429,173700,725100730,7970,7970,7970,7970,0
20250429,173600,725100730,7970,7970,7970,7970,0
20250429,173500,725100730,7970,7970,7970,7970,0
20250429,173400,725100730,7970,7970,7970,7970,0
20250429,173300,725100730,7970,7970,7970,7970,0
20250429,173200,725100730,7970,7970,7970,7970,0
20250429,173100,725100730,7970,7970,7970,7970,0
20250429,173000,725100730,7970,7970,7970,7970,0
20250429,172900,725100730,7970,7970,7970,7970,0
20250429,172800,725100730,7970,7970,7970,7970,0
20250429,172700,725100730,7970,7970,7970,7970,0
20250429,172600,725100730,7970,7970,7970,7970,0
20250429,172500,725100730,7970,7970,7970,7970,0
20250429,172400,725100730,7970,7970,7970,7970,2982
20250429,172300,725100730,7970,7970,7970,7970,0
20250429,172200,725100730,7970,7970,7970,7970,0
20250429,172100,725100730,7970,7970,7970,7970,0
20250429,172000,725100730,7970,7970,7970,7970,0
20250429,171900,725100730,7970,7970,7970,7970,0
20250429,171800,725100730,7970,7970,7970,7970,0
20250429,171700,725100730,7970,7970,7970,7970,0
20250429,171600,725100730,7970,7970,7970,7970,0
20250429,171500,725100730,7970,7970,7970,7970,0
20250429,171400,725100730,7970,7970,7970,7970,0
20250429,171300,725100730,7970,7970,7970,7970,0
20250429,171200,725100730,7970,7970,7970,7970,0
20250429,171100,725100730,7970,7970,7970,7970,0
20250429,171000,725100730,7970,7970,7970,7970,0
20250429,170900,725100730,7970,7970,7970,7970,0
20250429,170800,725100730,7970,7970,7970,7970,0
20250429,170700,725100730,7970,7970,7970,7970,0
20250429,170600,725100730,7970,7970,7970,7970,0
20250429,170500,725100730,7970,7970,7970,7970,0
20250429,170400,725100730,7970,7970,7970,7970,0
20250429,170300,725100730,7970,7970,7970,7970,0
20250429,170200,725100730,7970,7970,7970,7970,0
20250429,170100,725100730,7970,7970,7970,7970,0
20250429,170000,725100730,7970,7970,7970,7970,0
20250429,165900,725100730,7970,7970,7970,7970,0
20250429,165800,725100730,7970,7970,7970,7970,0
20250429,165700,725100730,7970,7970,7970,7970,0
20250429,165600,725100730,7970,7970,7970,7970,0
20250429,165500,725100730,7970,7970,7970,7970,0
20250429,165400,725100730,7970,7970,7970,7970,2982
20250429,165300,725100730,7970,7970,7970,7970,0
20250429,165200,725100730,7970,7970,7970,7970,0
20250429,165100,725100730,7970,7970,7970,7970,0
20250429,165000,725100730,7970,7970,7970,7970,0
20250429,164900,725100730,7970,7970,7970,7970,0
20250429,164800,725100730,7970,7970,7970,7970,0
20250429,164700,725100730,7970,7970,7970,7970,0
20250429,164600,725100730,7970,7970,7970,7970,0
20250429,164500,725100730,7970,7970,7970,7970,0
20250429,164400,725100730,7970,7970,7970,7970,0
20250429,164300,725100730,7970,7970,7970,7970,0
20250429,164200,725100730,7970,7970,7970,7970,0
20250429,164100,725100730,7970,7970,7970,7970,0
20250429,164000,725100730,7970,7970,7970,7970,0
20250429,163900,725100730,7970,7970,7970,7970,0
20250429,163800,725100730,7970,7970,7970,7970,0
20250429,163700,725100730,7970,7970,7970,7970,0
20250429,163600,725100730,7970,7970,7970,7970,0
20250429,163500,725100730,7970,7970,7970,7970,0
20250429,163400,725100730,7970,7970,7970,7970,0
20250429,163300,725100730,7970,7970,7970,7970,0
20250429,163200,725100730,7970,7970,7970,7970,0
20250429,163100,725100730,7970,7970,7970,7970,0
20250429,163000,725100730,7970,7970,7970,7970,0
20250429,162900,725100730,7970,7970,7970,7970,0
20250429,162800,725100730,7970,7970,7970,7970,0
20250429,162700,725100730,7970,7970,7970,7970,0
20250429,162600,725100730,7970,7970,7970,7970,0
20250429,162500,725100730,7970,7970,7970,7970,0
20250429,162400,725100730,7970,7970,7970,7970,2982
20250429,162300,725100730,7970,7970,7970,7970,0
20250429,162200,725100730,7970,7970,7970,7970,0
20250429,162100,725100730,7970,7970,7970,7970,0
20250429,162000,725100730,7970,7970,7970,7970,0
20250429,161900,725100730,7970,7970,7970,7970,0
20250429,161800,725100730,7970,7970,7970,7970,0
20250429,161700,725100730,7970,7970,7970,7970,0
20250429,161600,725100730,7970,7970,7970,7970,0
20250429,161500,725100730,7970,7970,7970,7970,0
20250429,161400,725100730,7970,7970,7970,7970,0
20250429,161300,725100730,7970,7970,7970,7970,0
20250429,161200,725100730,7970,7970,7970,7970,0
20250429,161100,725100730,7970,7970,7970,7970,0
20250429,161000,725100730,7970,7970,7970,7970,0
20250429,160900,725100730,7970,7970,7970,7970,0
20250429,160800,725100730,7970,7970,7970,7970,0
20250429,160700,725100730,7970,7970,7970,7970,0
20250429,160600,725100730,7970,7970,7970,7970,0
20250429,160500,725100730,7970,7970,7970,7970,0
20250429,160400,725100730,7970,7970,7970,7970,0
20250429,160300,725100730,7970,7970,7970,7970,0
20250429,160200,725100730,7970,7970,7970,7970,0
20250429,160100,725100730,7970,7970,7970,7970,0
20250429,160000,725100730,7970,7970,7970,7970,0
20250429,155900,725100730,7970,7970,7970,7970,0
20250429,155800,725100730,7970,7970,7970,7970,0
20250429,155700,725100730,7970,7970,7970,7970,0
20250429,155600,725100730,7970,7970,7970,7970,0
20250429,155500,725100730,7970,7970,7970,7970,0
20250429,155400,725100730,7970,7970,7970,7970,2982
20250429,155300,725100730,7970,7970,7970,7970,0
20250429,155200,725100730,7970,7970,7970,7970,0
20250429,155100,725100730,7970,7970,7970,7970,0
20250429,155000,725100730,7970,7970,7970,7970,0
20250429,154900,725100730,7970,7970,7970,7970,0
20250429,154800,725100730,7970,7970,7970,7970,0
20250429,154700,725100730,7970,7970,7970,7970,0
20250429,154600,725100730,7970,7970,7970,7970,0
20250429,154500,725100730,7970,7970,7970,7970,0
20250429,154400,725100730,7970,7970,7970,7970,0
20250429,154300,725100730,7970,7970,7970,7970,0
20250429,154200,725100730,7970,7970,7970,7970,0
20250429,154100,725100730,7970,7970,7970,7970,0
20250429,154000,725100730,7970,7970,7970,7970,0
20250429,153900,725100730,7970,7970,7970,7970,0
20250429,153800,725100730,7970,7970,7970,7970,0
20250429,153700,725100730,7970,7970,7970,7970,0
20250429,153600,725100730,7970,7970,7970,7970,0
20250429,153500,725100730,7970,7970,7970,7970,0
20250429,153400,725100730,7970,7970,7970,7970,0
20250429,153300,725100730,7970,7970,7970,7970,0
20250429,153200,725100730,7970,7970,7970,7970,0
20250429,153100,725100730,7970,7970,7970,7970,0
20250429,153000,725100730,7970,7970,7970,7970,2982
20250429,152900,701334190,7970,7970,7970,7970,0
20250429,152800,701334190,7970,7970,7970,7970,0
20250429,152700,701334190,7970,7970,7970,7970,0
20250429,152600,701334190,7970,7970,7970,7970,0
20250429,152500,701334190,7970,7970,7970,7970,0
20250429,152400,701334190,7970,7970,7970,7970,0
20250429,152300,701334190,7970,7970,7970,7970,0
20250429,152200,701334190,7970,7970,7970,7970,0
20250429,152100,701334190,7970,7970,7970,7970,0
20250429,152000,701334190,7970,7970,7970,7970,0
20250429,151900,701334190,7970,7960,7970,7960,880
20250429,151800,694329070,7960,7960,7960,7960,360
20250429,151700,691463470,7970,7970,7970,7970,0
20250429,151600,691463470,7970,7960,7970,7960,11
20250429,151500,691375900,7970,7960,7970,7950,341
20250429,151400,688661630,7960,7960,7970,7960,1249
20250429,151300,678719570,7970,7960,7970,7960,638
20250429,151200,673641080,7960,7960,7960,7960,6
20250429,151100,673593320,7970,7960,7970,7950,585
20250429,151000,668938490,7970,7970,7970,7960,42
20250429,150900,668603850,7960,7970,7970,7960,571
20250429,150800,664053020,7980,7970,7980,7970,26
20250429,150700,663845780,7970,7980,7980,7970,312
20250429,150600,661359020,7980,7980,7980,7980,128
20250429,150500,660337580,7980,7970,7980,7970,579
20250429,150400,655717740,7975,7970,7980,7970,93
20250429,150300,654976210,7980,7980,7980,7970,308
20250429,150200,652521070,7980,7980,7980,7980,35
20250429,150100,652241770,7970,7980,7980,7970,101
20250429,150000,651436790,7970,7970,7970,7970,239
20250429,145900,649531960,7970,7980,7980,7970,85
20250429,145800,648854160,7970,7970,7970,7970,35
20250429,145700,648575210,7980,7980,7980,7980,687
20250429,145600,643092950,7980,7980,7980,7980,986
20250429,145500,635224670,7980,7970,7980,7970,318
20250429,145400,632689860,7970,7970,7980,7970,247
20250429,145300,630721260,7970,7975,7980,7970,105
20250429,145200,629883900,7970,7970,7970,7970,287
20250429,145100,627596510,7970,7960,7970,7960,158
20250429,145000,626337280,7970,7960,7970,7960,1500
20250429,144900,614389460,7960,7960,7970,7960,102
20250429,144800,613576540,7970,7960,7970,7960,103
20250429,144700,612755660,7970,7960,7970,7960,982
20250429,144600,604929620,7960,7960,7960,7960,0
20250429,144500,604929620,7960,7960,7960,7960,396
20250429,144400,601777460,7960,7960,7960,7960,201
20250429,144300,600177500,7960,7960,7960,7960,146
20250429,144200,599015340,7960,7960,7960,7960,0
20250429,144100,599015340,7960,7960,7960,7960,4
20250429,144000,598983500,7950,7970,7970,7950,22
20250429,143900,598808340,7960,7960,7960,7960,479
20250429,143800,594995500,7950,7950,7950,7950,1
20250429,143700,594987550,7960,7960,7960,7960,501
20250429,143600,590999590,7960,7960,7960,7960,0
20250429,143500,590999590,7960,7950,7960,7950,646
20250429,143400,585857630,7950,7950,7950,7950,286
20250429,143300,583583930,7950,7950,7950,7950,183
20250429,143200,582129080,7950,7950,7950,7950,394
20250429,143100,578996780,7950,7950,7950,7950,150
20250429,143000,577804280,7950,7955,7960,7950,490
20250429,142900,573907965,7955,7955,7955,7955,428
20250429,142800,570503225,7955,7955,7955,7955,60
20250429,142700,570025925,7955,7955,7955,7955,1
20250429,142600,570017970,7950,7950,7950,7950,379
20250429,142500,567004920,7950,7950,7950,7950,0
20250429,142400,567004920,7950,7950,7950,7950,194
20250429,142300,565462620,7950,7950,7960,7950,420
20250429,142200,562122030,7960,7960,7960,7960,50
20250429,142100,561724030,7950,7950,7950,7950,444
20250429,142000,558194230,7950,7950,7950,7950,58
20250429,141900,557733130,7940,7940,7940,7940,1
20250429,141800,557725190,7940,7950,7950,7940,216
20250429,141700,556008010,7940,7940,7950,7940,212
20250429,141600,554324720,7950,7940,7950,7940,155
20250429,141500,553094010,7950,7940,7950,7940,41
20250429,141400,552768460,7950,7950,7950,7950,100
20250429,141300,551973460,7940,7940,7940,7940,30
20250429,141200,551735260,7950,7940,7950,7940,108
20250429,141100,550876670,7950,7950,7950,7950,0
20250429,141000,550876670,7950,7950,7950,7950,4
20250429,140900,550844870,7940,7940,7940,7940,0
20250429,140800,550844870,7940,7940,7940,7940,1
20250429,140700,550836930,7950,7950,7950,7940,60
20250429,140600,550360030,7940,7940,7940,7940,875
20250429,140500,543412530,7950,7940,7950,7940,279
20250429,140400,541197170,7950,7950,7950,7950,417
20250429,140300,537882020,7950,7950,7950,7950,0
20250429,140200,537882020,7950,7940,7950,7940,120
20250429,140100,536928220,7940,7950,7950,7940,11
20250429,140000,536840780,7950,7950,7950,7940,535
20250429,135900,532587580,7950,7950,7950,7950,8
20250429,135800,532523980,7945,7945,7945,7945,3
20250429,135700,532500145,7940,7940,7940,7940,51
20250429,135600,532095205,7950,7950,7950,7950,1275
20250429,135500,521958955,7950,7950,7950,7950,0
20250429,135400,521958955,7950,7950,7950,7950,107
20250429,135300,521108305,7950,7960,7960,7950,507
20250429,135200,517077005,7950,7950,7950,7940,775
20250429,135100,510919635,7960,7960,7960,7960,53
20250429,135000,510497755,7950,7950,7950,7950,2
20250429,134900,510481855,7950,7950,7950,7950,12
20250429,134800,510386455,7960,7960,7960,7960,10
20250429,134700,510306855,7960,7960,7960,7960,2
20250429,134600,510290935,7950,7950,7950,7950,101
20250429,134500,509487985,7950,7950,7950,7950,0
20250429,134400,509487985,7950,7950,7950,7950,3
20250429,134300,509464135,7950,7950,7950,7950,11
20250429,134200,509376685,7950,7950,7960,7950,209
20250429,134100,507714145,7950,7950,7950,7950,26
20250429,134000,507507445,7950,7950,7950,7950,1202
20250429,133900,497951545,7940,7940,7940,7940,1
20250429,133800,497943605,7950,7940,7950,7940,49
20250429,133700,497554065,7940,7940,7940,7940,104
20250429,133600,496728305,7940,7940,7940,7940,30
20250429,133500,496490105,7940,7940,7940,7940,1
20250429,133400,496482165,7940,7940,7940,7940,0
20250429,133300,496482165,7940,7940,7940,7940,0
20250429,133200,496482165,7940,7940,7940,7940,17
20250429,133100,496347185,7950,7950,7950,7950,101
20250429,133000,495544235,7940,7940,7940,7940,100
20250429,132900,494750235,7940,7940,7940,7940,251
20250429,132800,492757295,7940,7940,7940,7940,1
20250429,132700,492749355,7940,7940,7940,7940,300
20250429,132600,490367355,7940,7940,7940,7940,0
20250429,132500,490367355,7940,7940,7940,7940,0
20250429,132400,490367355,7940,7940,7940,7940,1001
20250429,132300,482419415,7940,7940,7940,7940,0
20250429,132200,482419415,7940,7940,7940,7940,21
20250429,132100,482252675,7950,7950,7950,7950,483
20250429,132000,478412825,7950,7950,7950,7950,16
20250429,131900,478285625,7950,7950,7950,7950,77
20250429,131800,477673475,7950,7950,7950,7950,101
20250429,131700,476870525,7950,7955,7960,7950,127
20250429,131600,475859955,7950,7950,7950,7950,10
20250429,131500,475780455,7960,7960,7960,7960,500
20250429,131400,471800455,7950,7940,7950,7940,1299
20250429,131300,461477675,7930,7940,7940,7930,10
20250429,131200,461398295,7940,7940,7940,7940,79
20250429,131100,460771035,7950,7950,7950,7950,43
20250429,131000,460429185,7950,7950,7950,7940,134
20250429,130900,459364245,7940,7940,7940,7940,0
20250429,130800,459364245,7940,7940,7940,7940,2
20250429,130700,459348365,7950,7950,7950,7950,0
20250429,130600,459348365,7950,7940,7950,7940,2
20250429,130500,459332475,7940,7940,7940,7940,0
20250429,130400,459332475,7940,7950,7950,7940,10
20250429,130300,459252985,7950,7950,7950,7950,301
20250429,130200,456860035,7940,7940,7940,7940,1
20250429,130100,456852095,7950,7950,7950,7950,0
20250429,130000,456852095,7950,7935,7950,7935,4
20250429,125900,456820330,7930,7930,7930,7930,6
20250429,125800,456772750,7930,7930,7950,7930,84
20250429,125700,456105150,7940,7930,7940,7930,329
20250429,125600,453492990,7930,7930,7930,7930,5
20250429,125500,453453340,7930,7930,7930,7930,32
20250429,125400,453199580,7930,7930,7930,7930,10
20250429,125300,453120280,7930,7940,7940,7930,41
20250429,125200,452794790,7930,7920,7930,7920,57
20250429,125100,452342880,7920,7930,7930,7920,488
20250429,125000,448473050,7920,7920,7920,7920,206
20250429,124900,446841530,7920,7920,7940,7920,62
20250429,124800,446349530,7930,7930,7930,7930,600
20250429,124700,441591530,7930,7940,7940,7930,32
20250429,124600,441337500,7930,7930,7940,7930,19
20250429,124500,441186740,7940,7930,7940,7930,427
20250429,124400,437796470,7930,7940,7940,7930,9
20250429,124300,437725060,7930,7940,7940,7930,70
20250429,124200,437169360,7930,7940,7940,7930,146
20250429,124100,436010180,7950,7940,7950,7940,7
20250429,124000,435954590,7940,7940,7940,7940,10
20250429,123900,435875190,7950,7940,7950,7940,324
20250429,123800,433302590,7940,7950,7950,7940,6
20250429,123700,433254940,7940,7940,7940,7940,12
20250429,123600,433159660,7950,7940,7950,7940,11
20250429,123500,433072310,7950,7940,7950,7940,6
20250429,123400,433024660,7950,7940,7950,7940,13
20250429,123300,432921420,7950,7940,7950,7940,13
20250429,123200,432818180,7950,7940,7950,7940,7
20250429,123100,432762590,7940,7940,7940,7940,111
20250429,123000,431881250,7940,7940,7950,7940,182
20250429,122900,430434410,7940,7940,7940,7940,6
20250429,122800,430386770,7940,7940,7940,7940,10
20250429,122700,430307370,7940,7940,7950,7940,17
20250429,122600,430172335,7940,7940,7940,7940,40
20250429,122500,429854735,7940,7940,7940,7940,10
20250429,122400,429775335,7940,7940,7940,7940,11
20250429,122300,429687995,7940,7940,7940,7940,5
20250429,122200,429648295,7940,7940,7940,7940,11
20250429,122100,429560955,7940,7945,7945,7940,11
20250429,122000,429473585,7940,7940,7940,7940,5
20250429,121900,429433885,7950,7940,7950,7940,15
20250429,121800,429314755,7940,7940,7940,7940,10
20250429,121700,429235355,7940,7940,7940,7940,5
20250429,121600,429195655,7940,7940,7940,7940,11
20250429,121500,429108315,7940,7940,7940,7940,422
20250429,121400,425757635,7940,7940,7940,7940,5
20250429,121300,425717935,7940,7940,7940,7940,21
20250429,121200,425551195,7940,7940,7940,7940,10
20250429,121100,425471795,7940,7940,7940,7940,10
20250429,121000,425392395,7940,7940,7940,7940,56
20250429,120900,424947755,7930,7930,7950,7930,41
20250429,120800,424622005,7930,7940,7950,7930,1046
20250429,120700,416320475,7940,7935,7940,7935,245
20250429,120600,414375200,7940,7940,7940,7940,417
20250429,120500,411064220,7940,7940,7940,7940,15
20250429,120400,410945120,7940,7940,7940,7940,11
20250429,120300,410857780,7940,7940,7940,7940,11
20250429,120200,410770440,7940,7940,7940,7940,13
20250429,120100,410667220,7940,7940,7940,7930,71
20250429,120000,410103580,7930,7940,7940,7930,1149
20250429,115900,400980530,7940,7940,7940,7940,5
20250429,115800,400940830,7940,7940,7960,7940,30
20250429,115700,400702250,7940,7940,7960,7940,32
20250429,115600,400447740,7940,7940,7940,7940,5
20250429,115500,400408040,7940,7940,7940,7940,12
20250429,115400,400312760,7940,7940,7950,7940,258
20250429,115300,398261760,7940,7940,7940,7940,5
20250429,115200,398222060,7940,7940,7960,7940,30
20250429,115100,397983480,7960,7940,7960,7940,115
20250429,115000,397070320,7940,7940,7940,7940,6
20250429,114900,397022680,7940,7960,7960,7940,295
20250429,114800,394674700,7960,7930,7960,7930,3080
20250429,114700,370187730,7940,7940,7940,7930,8
20250429,114600,370124270,7930,7930,7940,7930,32
20250429,114500,369870500,7940,7930,7940,7930,92
20250429,114400,369140130,7940,7940,7940,7940,10
20250429,114300,369060730,7930,7940,7940,7930,44
20250429,114200,368711470,7940,7940,7950,7930,133
20250429,114100,367655490,7940,7940,7940,7940,5
20250429,114000,367615790,7940,7940,7940,7940,60
20250429,113900,367139390,7940,7940,7940,7940,17
20250429,113800,367004410,7940,7940,7950,7940,10
20250429,113700,366924970,7950,7950,7950,7950,38
20250429,113600,366622870,7950,7950,7950,7950,10
20250429,113500,366543370,7950,7950,7950,7950,206
20250429,113400,364905670,7950,7950,7950,7950,11
20250429,113300,364818220,7950,7950,7950,7950,10
20250429,113200,364738720,7950,7960,7960,7950,384
20250429,113100,361684980,7950,7950,7960,7950,14
20250429,113000,361573660,7950,7950,7950,7950,13
20250429,112900,361470310,7950,7950,7960,7950,374
20250429,112800,358493840,7950,7950,7960,7950,85
20250429,112700,357817800,7950,7950,7950,7950,15
20250429,112600,357698550,7950,7960,7960,7950,546
20250429,112500,353357650,7950,7950,7960,7950,125
20250429,112400,352362840,7950,7940,7950,7940,13
20250429,112300,352259600,7950,7940,7950,7940,64
20250429,112200,351750850,7940,7940,7940,7940,230
20250429,112100,349924650,7940,7950,7950,7940,15
20250429,112000,349805510,7950,7940,7950,7940,7
20250429,111900,349749920,7940,7940,7940,7940,10
20250429,111800,349670520,7940,7940,7940,7940,14
20250429,111700,349559360,7940,7950,7950,7940,15
20250429,111600,349440160,7950,7950,7950,7910,2038
20250429,111500,333246830,7950,7940,7950,7940,122
20250429,111400,332277030,7940,7940,7940,7940,5
20250429,111300,332237330,7940,7960,7960,7940,44
20250429,111200,331887340,7960,7960,7960,7960,460
20250429,111100,328225740,7970,7960,7970,7960,440
20250429,111000,324719020,7960,7940,7960,7940,831
20250429,110900,318104410,7960,7940,7960,7940,30
20250429,110800,317866140,7940,7960,7960,7940,181
20250429,110700,316425500,7950,7930,7950,7930,119
20250429,110600,315479650,7930,7930,7950,7930,1961
20250429,110500,299894240,7930,7930,7930,7930,210
20250429,110400,298228940,7930,7920,7930,7920,189
20250429,110300,296730220,7920,7920,7920,7920,11
20250429,110200,296643100,7920,7930,7930,7920,36
20250429,110100,296357680,7910,7920,7920,7910,25
20250429,110000,296159730,7920,7910,7930,7910,21
20250429,105900,295993360,7910,7930,7930,7910,9
20250429,105800,295922090,7930,7910,7930,7910,312
20250429,105700,293448150,7910,7910,7910,7910,11
20250429,105600,293361140,7930,7910,7930,7910,6
20250429,105500,293313660,7930,7920,7930,7910,123
20250429,105400,292339600,7910,7910,7910,7900,2044
20250429,105300,276171610,7910,7920,7920,7910,20
20250429,105200,276013260,7920,7930,7930,7920,268
20250429,105100,273888130,7930,7930,7930,7930,11
20250429,105000,273800900,7930,7930,7930,7930,9
20250429,104900,273729530,7930,7930,7940,7920,191
20250429,104800,272214940,7920,7910,7920,7910,11
20250429,104700,272127870,7930,7900,7930,7900,8
20250429,104600,272064620,7900,7900,7930,7900,11
20250429,104500,271977690,7900,7900,7930,7900,12
20250429,104400,271882860,7920,7900,7920,7900,28
20250429,104300,271661200,7930,7920,7930,7900,293
20250429,104200,269343220,7920,7920,7930,7920,251
20250429,104100,267352900,7920,7920,7920,7920,9
20250429,104000,267281620,7920,7920,7920,7920,16
20250429,103900,267154900,7920,7910,7930,7910,23
20250429,103800,266972780,7920,7900,7920,7900,15
20250429,103700,266854080,7900,7900,7900,7900,10
20250429,103600,266775080,7910,7900,7910,7900,1021
20250429,103500,258699020,7900,7910,7910,7900,107
20250429,103400,257852700,7910,7910,7910,7910,11
20250429,103300,257765690,7910,7900,7930,7900,37
20250429,103200,257472820,7900,7930,7930,7900,6
20250429,103100,257425390,7880,7900,7910,7880,138
20250429,103000,256334290,7900,7910,7910,7880,2914
20250429,102900,233305270,7940,7920,7940,7910,110
20250429,102800,232434090,7920,7920,7920,7920,12
20250429,102700,232339050,7920,7920,7920,7920,10
20250429,102600,232259850,7920,7930,7950,7920,8
20250429,102500,232196450,7910,7910,7910,7910,10
20250429,102400,232117350,7950,7910,7950,7910,109
20250429,102300,231254750,7910,7910,7910,7910,5
20250429,102200,231215200,7910,7900,7910,7900,23
20250429,102100,231033330,7900,7910,7910,7900,36
20250429,102000,230748680,7910,7920,7920,7900,1166
20250429,101900,221515060,7920,7930,7930,7910,1262
20250429,101800,211529930,7910,7920,7950,7910,904
20250429,101700,204370290,7950,7930,7950,7930,649
20250429,101600,199223640,7930,7930,7940,7930,121
20250429,101500,198263010,7940,7930,7940,7930,11
20250429,101400,198175770,7960,7950,7960,7930,1334
20250429,101300,187571390,7930,7930,7940,7930,692
20250429,101200,182083320,7920,7910,7950,7910,5510
20250429,101100,138324160,7920,7920,7920,7920,68
20250429,101000,137785600,7910,7910,7910,7910,202
20250429,100900,136187780,7900,7880,7900,7880,315
20250429,100800,133700280,7890,7890,7890,7880,61
20250429,100700,133219040,7880,7870,7890,7870,581
20250429,100600,128638060,7860,7880,7880,7850,461
20250429,100500,125005710,7870,7840,7870,7840,316
20250429,100400,122520990,7840,7830,7840,7830,10
20250429,100300,122442640,7830,7850,7850,7830,23
20250429,100200,122262310,7840,7840,7840,7840,162
20250429,100100,120992230,7840,7840,7850,7840,88
20250429,100000,120301540,7850,7840,7850,7840,35
20250429,095900,120026910,7840,7830,7840,7830,23
20250429,095800,119846640,7830,7840,7840,7830,787
20250429,095700,113676610,7830,7830,7830,7830,11
20250429,095600,113590480,7830,7840,7840,7830,6
20250429,095500,113543490,7830,7830,7830,7830,11
20250429,095400,113457360,7830,7830,7830,7830,10
20250429,095300,113379060,7830,7850,7850,7830,457
20250429,095200,109795470,7840,7850,7850,7840,15
20250429,095100,109677840,7840,7840,7840,7840,10
20250429,095000,109599440,7840,7840,7840,7840,5
20250429,094900,109560240,7840,7850,7860,7840,215
20250429,094800,107872550,7850,7840,7870,7840,53
20250429,094700,107456100,7860,7840,7860,7830,242
20250429,094600,105558960,7840,7840,7840,7840,10
20250429,094500,105480560,7840,7840,7860,7840,22
20250429,094400,105307840,7840,7850,7850,7840,38
20250429,094300,105009600,7830,7840,7840,7830,11
20250429,094200,104923410,7830,7820,7850,7820,12
20250429,094100,104829490,7820,7820,7820,7820,18
20250429,094000,104688730,7820,7830,7830,7820,68
20250429,093900,104156390,7820,7840,7840,7820,251
20250429,093800,102192310,7820,7830,7830,7820,252
20250429,093700,100219200,7830,7870,7870,7830,118
20250429,093600,99293930,7870,7830,7880,7830,1101
20250429,093500,90672870,7880,7830,7880,7830,8
20250429,093400,90610180,7880,7820,7880,7820,23
20250429,093300,90430000,7820,7820,7880,7820,216
20250429,093200,88739440,7880,7850,7880,7820,8
20250429,093100,88676610,7880,7830,7880,7810,902
20250429,093000,81600010,7830,7800,7830,7800,31
20250429,092900,81357580,7800,7800,7800,7800,228
20250429,092800,79579180,7800,7800,7820,7800,1152
20250429,092700,70593200,7800,7800,7800,7800,10
20250429,092600,70515200,7800,7800,7800,7800,52
20250429,092500,70109600,7800,7800,7840,7800,28
20250429,092400,69890680,7800,7790,7800,7790,10
20250429,092300,69812730,7790,7800,7800,7790,16
20250429,092200,69687990,7790,7840,7840,7790,11
20250429,092100,69602250,7790,7800,7800,7790,170
20250429,092000,68276300,7800,7800,7800,7800,346
20250429,091900,65577500,7800,7810,7810,7800,306
20250429,091800,63187690,7810,7800,7810,7800,325
20250429,091700,60652490,7800,7800,7800,7800,5
20250429,091600,60613490,7800,7800,7800,7800,60
20250429,091500,60145490,7800,7800,7800,7800,348
20250429,091400,57431090,7800,7800,7800,7800,29
20250429,091300,57204890,7800,7800,7860,7800,24
20250429,091200,57017100,7800,7860,7860,7800,13
20250429,091100,56915420,7880,7810,7880,7790,607
20250429,091000,52179400,7810,7800,7850,7800,12
20250429,090900,52085700,7810,7800,7810,7800,12
20250429,090800,51992080,7790,7810,7810,7790,79
20250429,090700,51375190,7780,7790,7810,7770,388
20250429,090600,48351390,7770,7810,7810,7770,1646
20250429,090500,35522000,7820,7820,7820,7820,43
20250429,090400,35185740,7820,7820,7820,7820,642
20250429,090300,30165300,7830,7830,7830,7820,96
20250429,090200,29414390,7820,7850,7850,7820,2150
20250429,090100,12565010,7860,7890,7890,7860,545
20250429,090000,8271140,7880,7900,7900,7880,1048
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195400 725100730 7970 7970 7970 7970 2982
3 20250429 195300 725100730 7970 7970 7970 7970 0
4 20250429 195200 725100730 7970 7970 7970 7970 0
5 20250429 195100 725100730 7970 7970 7970 7970 0
6 20250429 195000 725100730 7970 7970 7970 7970 0
7 20250429 194900 725100730 7970 7970 7970 7970 0
8 20250429 194800 725100730 7970 7970 7970 7970 0
9 20250429 194700 725100730 7970 7970 7970 7970 0
10 20250429 194600 725100730 7970 7970 7970 7970 0
11 20250429 194500 725100730 7970 7970 7970 7970 0
12 20250429 194400 725100730 7970 7970 7970 7970 0
13 20250429 194300 725100730 7970 7970 7970 7970 0
14 20250429 194200 725100730 7970 7970 7970 7970 0
15 20250429 194100 725100730 7970 7970 7970 7970 0
16 20250429 194000 725100730 7970 7970 7970 7970 0
17 20250429 193900 725100730 7970 7970 7970 7970 0
18 20250429 193800 725100730 7970 7970 7970 7970 0
19 20250429 193700 725100730 7970 7970 7970 7970 0
20 20250429 193600 725100730 7970 7970 7970 7970 0
21 20250429 193500 725100730 7970 7970 7970 7970 0
22 20250429 193400 725100730 7970 7970 7970 7970 0
23 20250429 193300 725100730 7970 7970 7970 7970 0
24 20250429 193200 725100730 7970 7970 7970 7970 0
25 20250429 193100 725100730 7970 7970 7970 7970 0
26 20250429 193000 725100730 7970 7970 7970 7970 0
27 20250429 192900 725100730 7970 7970 7970 7970 0
28 20250429 192800 725100730 7970 7970 7970 7970 0
29 20250429 192700 725100730 7970 7970 7970 7970 0
30 20250429 192600 725100730 7970 7970 7970 7970 0
31 20250429 192500 725100730 7970 7970 7970 7970 0
32 20250429 192400 725100730 7970 7970 7970 7970 2982
33 20250429 192300 725100730 7970 7970 7970 7970 0
34 20250429 192200 725100730 7970 7970 7970 7970 0
35 20250429 192100 725100730 7970 7970 7970 7970 0
36 20250429 192000 725100730 7970 7970 7970 7970 0
37 20250429 191900 725100730 7970 7970 7970 7970 0
38 20250429 191800 725100730 7970 7970 7970 7970 0
39 20250429 191700 725100730 7970 7970 7970 7970 0
40 20250429 191600 725100730 7970 7970 7970 7970 0
41 20250429 191500 725100730 7970 7970 7970 7970 0
42 20250429 191400 725100730 7970 7970 7970 7970 0
43 20250429 191300 725100730 7970 7970 7970 7970 0
44 20250429 191200 725100730 7970 7970 7970 7970 0
45 20250429 191100 725100730 7970 7970 7970 7970 0
46 20250429 191000 725100730 7970 7970 7970 7970 0
47 20250429 190900 725100730 7970 7970 7970 7970 0
48 20250429 190800 725100730 7970 7970 7970 7970 0
49 20250429 190700 725100730 7970 7970 7970 7970 0
50 20250429 190600 725100730 7970 7970 7970 7970 0
51 20250429 190500 725100730 7970 7970 7970 7970 0
52 20250429 190400 725100730 7970 7970 7970 7970 0
53 20250429 190300 725100730 7970 7970 7970 7970 0
54 20250429 190200 725100730 7970 7970 7970 7970 0
55 20250429 190100 725100730 7970 7970 7970 7970 0
56 20250429 190000 725100730 7970 7970 7970 7970 0
57 20250429 185900 725100730 7970 7970 7970 7970 0
58 20250429 185800 725100730 7970 7970 7970 7970 0
59 20250429 185700 725100730 7970 7970 7970 7970 0
60 20250429 185600 725100730 7970 7970 7970 7970 0
61 20250429 185500 725100730 7970 7970 7970 7970 0
62 20250429 185400 725100730 7970 7970 7970 7970 2982
63 20250429 185300 725100730 7970 7970 7970 7970 0
64 20250429 185200 725100730 7970 7970 7970 7970 0
65 20250429 185100 725100730 7970 7970 7970 7970 0
66 20250429 185000 725100730 7970 7970 7970 7970 0
67 20250429 184900 725100730 7970 7970 7970 7970 0
68 20250429 184800 725100730 7970 7970 7970 7970 0
69 20250429 184700 725100730 7970 7970 7970 7970 0
70 20250429 184600 725100730 7970 7970 7970 7970 0
71 20250429 184500 725100730 7970 7970 7970 7970 0
72 20250429 184400 725100730 7970 7970 7970 7970 0
73 20250429 184300 725100730 7970 7970 7970 7970 0
74 20250429 184200 725100730 7970 7970 7970 7970 0
75 20250429 184100 725100730 7970 7970 7970 7970 0
76 20250429 184000 725100730 7970 7970 7970 7970 0
77 20250429 183900 725100730 7970 7970 7970 7970 0
78 20250429 183800 725100730 7970 7970 7970 7970 0
79 20250429 183700 725100730 7970 7970 7970 7970 0
80 20250429 183600 725100730 7970 7970 7970 7970 0
81 20250429 183500 725100730 7970 7970 7970 7970 0
82 20250429 183400 725100730 7970 7970 7970 7970 0
83 20250429 183300 725100730 7970 7970 7970 7970 0
84 20250429 183200 725100730 7970 7970 7970 7970 0
85 20250429 183100 725100730 7970 7970 7970 7970 0
86 20250429 183000 725100730 7970 7970 7970 7970 0
87 20250429 182900 725100730 7970 7970 7970 7970 0
88 20250429 182800 725100730 7970 7970 7970 7970 0
89 20250429 182700 725100730 7970 7970 7970 7970 0
90 20250429 182600 725100730 7970 7970 7970 7970 0
91 20250429 182500 725100730 7970 7970 7970 7970 0
92 20250429 182400 725100730 7970 7970 7970 7970 2982
93 20250429 182300 725100730 7970 7970 7970 7970 0
94 20250429 182200 725100730 7970 7970 7970 7970 0
95 20250429 182100 725100730 7970 7970 7970 7970 0
96 20250429 182000 725100730 7970 7970 7970 7970 0
97 20250429 181900 725100730 7970 7970 7970 7970 0
98 20250429 181800 725100730 7970 7970 7970 7970 0
99 20250429 181700 725100730 7970 7970 7970 7970 0
100 20250429 181600 725100730 7970 7970 7970 7970 0
101 20250429 181500 725100730 7970 7970 7970 7970 0
102 20250429 181400 725100730 7970 7970 7970 7970 0
103 20250429 181300 725100730 7970 7970 7970 7970 0
104 20250429 181200 725100730 7970 7970 7970 7970 0
105 20250429 181100 725100730 7970 7970 7970 7970 0
106 20250429 181000 725100730 7970 7970 7970 7970 0
107 20250429 180900 725100730 7970 7970 7970 7970 0
108 20250429 180800 725100730 7970 7970 7970 7970 0
109 20250429 180700 725100730 7970 7970 7970 7970 0
110 20250429 180600 725100730 7970 7970 7970 7970 0
111 20250429 180500 725100730 7970 7970 7970 7970 0
112 20250429 180400 725100730 7970 7970 7970 7970 0
113 20250429 180300 725100730 7970 7970 7970 7970 0
114 20250429 180200 725100730 7970 7970 7970 7970 0
115 20250429 180100 725100730 7970 7970 7970 7970 0
116 20250429 180000 725100730 7970 7970 7970 7970 0
117 20250429 175900 725100730 7970 7970 7970 7970 0
118 20250429 175800 725100730 7970 7970 7970 7970 0
119 20250429 175700 725100730 7970 7970 7970 7970 0
120 20250429 175600 725100730 7970 7970 7970 7970 0
121 20250429 175500 725100730 7970 7970 7970 7970 0
122 20250429 175400 725100730 7970 7970 7970 7970 2982
123 20250429 175300 725100730 7970 7970 7970 7970 0
124 20250429 175200 725100730 7970 7970 7970 7970 0
125 20250429 175100 725100730 7970 7970 7970 7970 0
126 20250429 175000 725100730 7970 7970 7970 7970 0
127 20250429 174900 725100730 7970 7970 7970 7970 0
128 20250429 174800 725100730 7970 7970 7970 7970 0
129 20250429 174700 725100730 7970 7970 7970 7970 0
130 20250429 174600 725100730 7970 7970 7970 7970 0
131 20250429 174500 725100730 7970 7970 7970 7970 0
132 20250429 174400 725100730 7970 7970 7970 7970 0
133 20250429 174300 725100730 7970 7970 7970 7970 0
134 20250429 174200 725100730 7970 7970 7970 7970 0
135 20250429 174100 725100730 7970 7970 7970 7970 0
136 20250429 174000 725100730 7970 7970 7970 7970 0
137 20250429 173900 725100730 7970 7970 7970 7970 0
138 20250429 173800 725100730 7970 7970 7970 7970 0
139 20250429 173700 725100730 7970 7970 7970 7970 0
140 20250429 173600 725100730 7970 7970 7970 7970 0
141 20250429 173500 725100730 7970 7970 7970 7970 0
142 20250429 173400 725100730 7970 7970 7970 7970 0
143 20250429 173300 725100730 7970 7970 7970 7970 0
144 20250429 173200 725100730 7970 7970 7970 7970 0
145 20250429 173100 725100730 7970 7970 7970 7970 0
146 20250429 173000 725100730 7970 7970 7970 7970 0
147 20250429 172900 725100730 7970 7970 7970 7970 0
148 20250429 172800 725100730 7970 7970 7970 7970 0
149 20250429 172700 725100730 7970 7970 7970 7970 0
150 20250429 172600 725100730 7970 7970 7970 7970 0
151 20250429 172500 725100730 7970 7970 7970 7970 0
152 20250429 172400 725100730 7970 7970 7970 7970 2982
153 20250429 172300 725100730 7970 7970 7970 7970 0
154 20250429 172200 725100730 7970 7970 7970 7970 0
155 20250429 172100 725100730 7970 7970 7970 7970 0
156 20250429 172000 725100730 7970 7970 7970 7970 0
157 20250429 171900 725100730 7970 7970 7970 7970 0
158 20250429 171800 725100730 7970 7970 7970 7970 0
159 20250429 171700 725100730 7970 7970 7970 7970 0
160 20250429 171600 725100730 7970 7970 7970 7970 0
161 20250429 171500 725100730 7970 7970 7970 7970 0
162 20250429 171400 725100730 7970 7970 7970 7970 0
163 20250429 171300 725100730 7970 7970 7970 7970 0
164 20250429 171200 725100730 7970 7970 7970 7970 0
165 20250429 171100 725100730 7970 7970 7970 7970 0
166 20250429 171000 725100730 7970 7970 7970 7970 0
167 20250429 170900 725100730 7970 7970 7970 7970 0
168 20250429 170800 725100730 7970 7970 7970 7970 0
169 20250429 170700 725100730 7970 7970 7970 7970 0
170 20250429 170600 725100730 7970 7970 7970 7970 0
171 20250429 170500 725100730 7970 7970 7970 7970 0
172 20250429 170400 725100730 7970 7970 7970 7970 0
173 20250429 170300 725100730 7970 7970 7970 7970 0
174 20250429 170200 725100730 7970 7970 7970 7970 0
175 20250429 170100 725100730 7970 7970 7970 7970 0
176 20250429 170000 725100730 7970 7970 7970 7970 0
177 20250429 165900 725100730 7970 7970 7970 7970 0
178 20250429 165800 725100730 7970 7970 7970 7970 0
179 20250429 165700 725100730 7970 7970 7970 7970 0
180 20250429 165600 725100730 7970 7970 7970 7970 0
181 20250429 165500 725100730 7970 7970 7970 7970 0
182 20250429 165400 725100730 7970 7970 7970 7970 2982
183 20250429 165300 725100730 7970 7970 7970 7970 0
184 20250429 165200 725100730 7970 7970 7970 7970 0
185 20250429 165100 725100730 7970 7970 7970 7970 0
186 20250429 165000 725100730 7970 7970 7970 7970 0
187 20250429 164900 725100730 7970 7970 7970 7970 0
188 20250429 164800 725100730 7970 7970 7970 7970 0
189 20250429 164700 725100730 7970 7970 7970 7970 0
190 20250429 164600 725100730 7970 7970 7970 7970 0
191 20250429 164500 725100730 7970 7970 7970 7970 0
192 20250429 164400 725100730 7970 7970 7970 7970 0
193 20250429 164300 725100730 7970 7970 7970 7970 0
194 20250429 164200 725100730 7970 7970 7970 7970 0
195 20250429 164100 725100730 7970 7970 7970 7970 0
196 20250429 164000 725100730 7970 7970 7970 7970 0
197 20250429 163900 725100730 7970 7970 7970 7970 0
198 20250429 163800 725100730 7970 7970 7970 7970 0
199 20250429 163700 725100730 7970 7970 7970 7970 0
200 20250429 163600 725100730 7970 7970 7970 7970 0
201 20250429 163500 725100730 7970 7970 7970 7970 0
202 20250429 163400 725100730 7970 7970 7970 7970 0
203 20250429 163300 725100730 7970 7970 7970 7970 0
204 20250429 163200 725100730 7970 7970 7970 7970 0
205 20250429 163100 725100730 7970 7970 7970 7970 0
206 20250429 163000 725100730 7970 7970 7970 7970 0
207 20250429 162900 725100730 7970 7970 7970 7970 0
208 20250429 162800 725100730 7970 7970 7970 7970 0
209 20250429 162700 725100730 7970 7970 7970 7970 0
210 20250429 162600 725100730 7970 7970 7970 7970 0
211 20250429 162500 725100730 7970 7970 7970 7970 0
212 20250429 162400 725100730 7970 7970 7970 7970 2982
213 20250429 162300 725100730 7970 7970 7970 7970 0
214 20250429 162200 725100730 7970 7970 7970 7970 0
215 20250429 162100 725100730 7970 7970 7970 7970 0
216 20250429 162000 725100730 7970 7970 7970 7970 0
217 20250429 161900 725100730 7970 7970 7970 7970 0
218 20250429 161800 725100730 7970 7970 7970 7970 0
219 20250429 161700 725100730 7970 7970 7970 7970 0
220 20250429 161600 725100730 7970 7970 7970 7970 0
221 20250429 161500 725100730 7970 7970 7970 7970 0
222 20250429 161400 725100730 7970 7970 7970 7970 0
223 20250429 161300 725100730 7970 7970 7970 7970 0
224 20250429 161200 725100730 7970 7970 7970 7970 0
225 20250429 161100 725100730 7970 7970 7970 7970 0
226 20250429 161000 725100730 7970 7970 7970 7970 0
227 20250429 160900 725100730 7970 7970 7970 7970 0
228 20250429 160800 725100730 7970 7970 7970 7970 0
229 20250429 160700 725100730 7970 7970 7970 7970 0
230 20250429 160600 725100730 7970 7970 7970 7970 0
231 20250429 160500 725100730 7970 7970 7970 7970 0
232 20250429 160400 725100730 7970 7970 7970 7970 0
233 20250429 160300 725100730 7970 7970 7970 7970 0
234 20250429 160200 725100730 7970 7970 7970 7970 0
235 20250429 160100 725100730 7970 7970 7970 7970 0
236 20250429 160000 725100730 7970 7970 7970 7970 0
237 20250429 155900 725100730 7970 7970 7970 7970 0
238 20250429 155800 725100730 7970 7970 7970 7970 0
239 20250429 155700 725100730 7970 7970 7970 7970 0
240 20250429 155600 725100730 7970 7970 7970 7970 0
241 20250429 155500 725100730 7970 7970 7970 7970 0
242 20250429 155400 725100730 7970 7970 7970 7970 2982
243 20250429 155300 725100730 7970 7970 7970 7970 0
244 20250429 155200 725100730 7970 7970 7970 7970 0
245 20250429 155100 725100730 7970 7970 7970 7970 0
246 20250429 155000 725100730 7970 7970 7970 7970 0
247 20250429 154900 725100730 7970 7970 7970 7970 0
248 20250429 154800 725100730 7970 7970 7970 7970 0
249 20250429 154700 725100730 7970 7970 7970 7970 0
250 20250429 154600 725100730 7970 7970 7970 7970 0
251 20250429 154500 725100730 7970 7970 7970 7970 0
252 20250429 154400 725100730 7970 7970 7970 7970 0
253 20250429 154300 725100730 7970 7970 7970 7970 0
254 20250429 154200 725100730 7970 7970 7970 7970 0
255 20250429 154100 725100730 7970 7970 7970 7970 0
256 20250429 154000 725100730 7970 7970 7970 7970 0
257 20250429 153900 725100730 7970 7970 7970 7970 0
258 20250429 153800 725100730 7970 7970 7970 7970 0
259 20250429 153700 725100730 7970 7970 7970 7970 0
260 20250429 153600 725100730 7970 7970 7970 7970 0
261 20250429 153500 725100730 7970 7970 7970 7970 0
262 20250429 153400 725100730 7970 7970 7970 7970 0
263 20250429 153300 725100730 7970 7970 7970 7970 0
264 20250429 153200 725100730 7970 7970 7970 7970 0
265 20250429 153100 725100730 7970 7970 7970 7970 0
266 20250429 153000 725100730 7970 7970 7970 7970 2982
267 20250429 152900 701334190 7970 7970 7970 7970 0
268 20250429 152800 701334190 7970 7970 7970 7970 0
269 20250429 152700 701334190 7970 7970 7970 7970 0
270 20250429 152600 701334190 7970 7970 7970 7970 0
271 20250429 152500 701334190 7970 7970 7970 7970 0
272 20250429 152400 701334190 7970 7970 7970 7970 0
273 20250429 152300 701334190 7970 7970 7970 7970 0
274 20250429 152200 701334190 7970 7970 7970 7970 0
275 20250429 152100 701334190 7970 7970 7970 7970 0
276 20250429 152000 701334190 7970 7970 7970 7970 0
277 20250429 151900 701334190 7970 7960 7970 7960 880
278 20250429 151800 694329070 7960 7960 7960 7960 360
279 20250429 151700 691463470 7970 7970 7970 7970 0
280 20250429 151600 691463470 7970 7960 7970 7960 11
281 20250429 151500 691375900 7970 7960 7970 7950 341
282 20250429 151400 688661630 7960 7960 7970 7960 1249
283 20250429 151300 678719570 7970 7960 7970 7960 638
284 20250429 151200 673641080 7960 7960 7960 7960 6
285 20250429 151100 673593320 7970 7960 7970 7950 585
286 20250429 151000 668938490 7970 7970 7970 7960 42
287 20250429 150900 668603850 7960 7970 7970 7960 571
288 20250429 150800 664053020 7980 7970 7980 7970 26
289 20250429 150700 663845780 7970 7980 7980 7970 312
290 20250429 150600 661359020 7980 7980 7980 7980 128
291 20250429 150500 660337580 7980 7970 7980 7970 579
292 20250429 150400 655717740 7975 7970 7980 7970 93
293 20250429 150300 654976210 7980 7980 7980 7970 308
294 20250429 150200 652521070 7980 7980 7980 7980 35
295 20250429 150100 652241770 7970 7980 7980 7970 101
296 20250429 150000 651436790 7970 7970 7970 7970 239
297 20250429 145900 649531960 7970 7980 7980 7970 85
298 20250429 145800 648854160 7970 7970 7970 7970 35
299 20250429 145700 648575210 7980 7980 7980 7980 687
300 20250429 145600 643092950 7980 7980 7980 7980 986
301 20250429 145500 635224670 7980 7970 7980 7970 318
302 20250429 145400 632689860 7970 7970 7980 7970 247
303 20250429 145300 630721260 7970 7975 7980 7970 105
304 20250429 145200 629883900 7970 7970 7970 7970 287
305 20250429 145100 627596510 7970 7960 7970 7960 158
306 20250429 145000 626337280 7970 7960 7970 7960 1500
307 20250429 144900 614389460 7960 7960 7970 7960 102
308 20250429 144800 613576540 7970 7960 7970 7960 103
309 20250429 144700 612755660 7970 7960 7970 7960 982
310 20250429 144600 604929620 7960 7960 7960 7960 0
311 20250429 144500 604929620 7960 7960 7960 7960 396
312 20250429 144400 601777460 7960 7960 7960 7960 201
313 20250429 144300 600177500 7960 7960 7960 7960 146
314 20250429 144200 599015340 7960 7960 7960 7960 0
315 20250429 144100 599015340 7960 7960 7960 7960 4
316 20250429 144000 598983500 7950 7970 7970 7950 22
317 20250429 143900 598808340 7960 7960 7960 7960 479
318 20250429 143800 594995500 7950 7950 7950 7950 1
319 20250429 143700 594987550 7960 7960 7960 7960 501
320 20250429 143600 590999590 7960 7960 7960 7960 0
321 20250429 143500 590999590 7960 7950 7960 7950 646
322 20250429 143400 585857630 7950 7950 7950 7950 286
323 20250429 143300 583583930 7950 7950 7950 7950 183
324 20250429 143200 582129080 7950 7950 7950 7950 394
325 20250429 143100 578996780 7950 7950 7950 7950 150
326 20250429 143000 577804280 7950 7955 7960 7950 490
327 20250429 142900 573907965 7955 7955 7955 7955 428
328 20250429 142800 570503225 7955 7955 7955 7955 60
329 20250429 142700 570025925 7955 7955 7955 7955 1
330 20250429 142600 570017970 7950 7950 7950 7950 379
331 20250429 142500 567004920 7950 7950 7950 7950 0
332 20250429 142400 567004920 7950 7950 7950 7950 194
333 20250429 142300 565462620 7950 7950 7960 7950 420
334 20250429 142200 562122030 7960 7960 7960 7960 50
335 20250429 142100 561724030 7950 7950 7950 7950 444
336 20250429 142000 558194230 7950 7950 7950 7950 58
337 20250429 141900 557733130 7940 7940 7940 7940 1
338 20250429 141800 557725190 7940 7950 7950 7940 216
339 20250429 141700 556008010 7940 7940 7950 7940 212
340 20250429 141600 554324720 7950 7940 7950 7940 155
341 20250429 141500 553094010 7950 7940 7950 7940 41
342 20250429 141400 552768460 7950 7950 7950 7950 100
343 20250429 141300 551973460 7940 7940 7940 7940 30
344 20250429 141200 551735260 7950 7940 7950 7940 108
345 20250429 141100 550876670 7950 7950 7950 7950 0
346 20250429 141000 550876670 7950 7950 7950 7950 4
347 20250429 140900 550844870 7940 7940 7940 7940 0
348 20250429 140800 550844870 7940 7940 7940 7940 1
349 20250429 140700 550836930 7950 7950 7950 7940 60
350 20250429 140600 550360030 7940 7940 7940 7940 875
351 20250429 140500 543412530 7950 7940 7950 7940 279
352 20250429 140400 541197170 7950 7950 7950 7950 417
353 20250429 140300 537882020 7950 7950 7950 7950 0
354 20250429 140200 537882020 7950 7940 7950 7940 120
355 20250429 140100 536928220 7940 7950 7950 7940 11
356 20250429 140000 536840780 7950 7950 7950 7940 535
357 20250429 135900 532587580 7950 7950 7950 7950 8
358 20250429 135800 532523980 7945 7945 7945 7945 3
359 20250429 135700 532500145 7940 7940 7940 7940 51
360 20250429 135600 532095205 7950 7950 7950 7950 1275
361 20250429 135500 521958955 7950 7950 7950 7950 0
362 20250429 135400 521958955 7950 7950 7950 7950 107
363 20250429 135300 521108305 7950 7960 7960 7950 507
364 20250429 135200 517077005 7950 7950 7950 7940 775
365 20250429 135100 510919635 7960 7960 7960 7960 53
366 20250429 135000 510497755 7950 7950 7950 7950 2
367 20250429 134900 510481855 7950 7950 7950 7950 12
368 20250429 134800 510386455 7960 7960 7960 7960 10
369 20250429 134700 510306855 7960 7960 7960 7960 2
370 20250429 134600 510290935 7950 7950 7950 7950 101
371 20250429 134500 509487985 7950 7950 7950 7950 0
372 20250429 134400 509487985 7950 7950 7950 7950 3
373 20250429 134300 509464135 7950 7950 7950 7950 11
374 20250429 134200 509376685 7950 7950 7960 7950 209
375 20250429 134100 507714145 7950 7950 7950 7950 26
376 20250429 134000 507507445 7950 7950 7950 7950 1202
377 20250429 133900 497951545 7940 7940 7940 7940 1
378 20250429 133800 497943605 7950 7940 7950 7940 49
379 20250429 133700 497554065 7940 7940 7940 7940 104
380 20250429 133600 496728305 7940 7940 7940 7940 30
381 20250429 133500 496490105 7940 7940 7940 7940 1
382 20250429 133400 496482165 7940 7940 7940 7940 0
383 20250429 133300 496482165 7940 7940 7940 7940 0
384 20250429 133200 496482165 7940 7940 7940 7940 17
385 20250429 133100 496347185 7950 7950 7950 7950 101
386 20250429 133000 495544235 7940 7940 7940 7940 100
387 20250429 132900 494750235 7940 7940 7940 7940 251
388 20250429 132800 492757295 7940 7940 7940 7940 1
389 20250429 132700 492749355 7940 7940 7940 7940 300
390 20250429 132600 490367355 7940 7940 7940 7940 0
391 20250429 132500 490367355 7940 7940 7940 7940 0
392 20250429 132400 490367355 7940 7940 7940 7940 1001
393 20250429 132300 482419415 7940 7940 7940 7940 0
394 20250429 132200 482419415 7940 7940 7940 7940 21
395 20250429 132100 482252675 7950 7950 7950 7950 483
396 20250429 132000 478412825 7950 7950 7950 7950 16
397 20250429 131900 478285625 7950 7950 7950 7950 77
398 20250429 131800 477673475 7950 7950 7950 7950 101
399 20250429 131700 476870525 7950 7955 7960 7950 127
400 20250429 131600 475859955 7950 7950 7950 7950 10
401 20250429 131500 475780455 7960 7960 7960 7960 500
402 20250429 131400 471800455 7950 7940 7950 7940 1299
403 20250429 131300 461477675 7930 7940 7940 7930 10
404 20250429 131200 461398295 7940 7940 7940 7940 79
405 20250429 131100 460771035 7950 7950 7950 7950 43
406 20250429 131000 460429185 7950 7950 7950 7940 134
407 20250429 130900 459364245 7940 7940 7940 7940 0
408 20250429 130800 459364245 7940 7940 7940 7940 2
409 20250429 130700 459348365 7950 7950 7950 7950 0
410 20250429 130600 459348365 7950 7940 7950 7940 2
411 20250429 130500 459332475 7940 7940 7940 7940 0
412 20250429 130400 459332475 7940 7950 7950 7940 10
413 20250429 130300 459252985 7950 7950 7950 7950 301
414 20250429 130200 456860035 7940 7940 7940 7940 1
415 20250429 130100 456852095 7950 7950 7950 7950 0
416 20250429 130000 456852095 7950 7935 7950 7935 4
417 20250429 125900 456820330 7930 7930 7930 7930 6
418 20250429 125800 456772750 7930 7930 7950 7930 84
419 20250429 125700 456105150 7940 7930 7940 7930 329
420 20250429 125600 453492990 7930 7930 7930 7930 5
421 20250429 125500 453453340 7930 7930 7930 7930 32
422 20250429 125400 453199580 7930 7930 7930 7930 10
423 20250429 125300 453120280 7930 7940 7940 7930 41
424 20250429 125200 452794790 7930 7920 7930 7920 57
425 20250429 125100 452342880 7920 7930 7930 7920 488
426 20250429 125000 448473050 7920 7920 7920 7920 206
427 20250429 124900 446841530 7920 7920 7940 7920 62
428 20250429 124800 446349530 7930 7930 7930 7930 600
429 20250429 124700 441591530 7930 7940 7940 7930 32
430 20250429 124600 441337500 7930 7930 7940 7930 19
431 20250429 124500 441186740 7940 7930 7940 7930 427
432 20250429 124400 437796470 7930 7940 7940 7930 9
433 20250429 124300 437725060 7930 7940 7940 7930 70
434 20250429 124200 437169360 7930 7940 7940 7930 146
435 20250429 124100 436010180 7950 7940 7950 7940 7
436 20250429 124000 435954590 7940 7940 7940 7940 10
437 20250429 123900 435875190 7950 7940 7950 7940 324
438 20250429 123800 433302590 7940 7950 7950 7940 6
439 20250429 123700 433254940 7940 7940 7940 7940 12
440 20250429 123600 433159660 7950 7940 7950 7940 11
441 20250429 123500 433072310 7950 7940 7950 7940 6
442 20250429 123400 433024660 7950 7940 7950 7940 13
443 20250429 123300 432921420 7950 7940 7950 7940 13
444 20250429 123200 432818180 7950 7940 7950 7940 7
445 20250429 123100 432762590 7940 7940 7940 7940 111
446 20250429 123000 431881250 7940 7940 7950 7940 182
447 20250429 122900 430434410 7940 7940 7940 7940 6
448 20250429 122800 430386770 7940 7940 7940 7940 10
449 20250429 122700 430307370 7940 7940 7950 7940 17
450 20250429 122600 430172335 7940 7940 7940 7940 40
451 20250429 122500 429854735 7940 7940 7940 7940 10
452 20250429 122400 429775335 7940 7940 7940 7940 11
453 20250429 122300 429687995 7940 7940 7940 7940 5
454 20250429 122200 429648295 7940 7940 7940 7940 11
455 20250429 122100 429560955 7940 7945 7945 7940 11
456 20250429 122000 429473585 7940 7940 7940 7940 5
457 20250429 121900 429433885 7950 7940 7950 7940 15
458 20250429 121800 429314755 7940 7940 7940 7940 10
459 20250429 121700 429235355 7940 7940 7940 7940 5
460 20250429 121600 429195655 7940 7940 7940 7940 11
461 20250429 121500 429108315 7940 7940 7940 7940 422
462 20250429 121400 425757635 7940 7940 7940 7940 5
463 20250429 121300 425717935 7940 7940 7940 7940 21
464 20250429 121200 425551195 7940 7940 7940 7940 10
465 20250429 121100 425471795 7940 7940 7940 7940 10
466 20250429 121000 425392395 7940 7940 7940 7940 56
467 20250429 120900 424947755 7930 7930 7950 7930 41
468 20250429 120800 424622005 7930 7940 7950 7930 1046
469 20250429 120700 416320475 7940 7935 7940 7935 245
470 20250429 120600 414375200 7940 7940 7940 7940 417
471 20250429 120500 411064220 7940 7940 7940 7940 15
472 20250429 120400 410945120 7940 7940 7940 7940 11
473 20250429 120300 410857780 7940 7940 7940 7940 11
474 20250429 120200 410770440 7940 7940 7940 7940 13
475 20250429 120100 410667220 7940 7940 7940 7930 71
476 20250429 120000 410103580 7930 7940 7940 7930 1149
477 20250429 115900 400980530 7940 7940 7940 7940 5
478 20250429 115800 400940830 7940 7940 7960 7940 30
479 20250429 115700 400702250 7940 7940 7960 7940 32
480 20250429 115600 400447740 7940 7940 7940 7940 5
481 20250429 115500 400408040 7940 7940 7940 7940 12
482 20250429 115400 400312760 7940 7940 7950 7940 258
483 20250429 115300 398261760 7940 7940 7940 7940 5
484 20250429 115200 398222060 7940 7940 7960 7940 30
485 20250429 115100 397983480 7960 7940 7960 7940 115
486 20250429 115000 397070320 7940 7940 7940 7940 6
487 20250429 114900 397022680 7940 7960 7960 7940 295
488 20250429 114800 394674700 7960 7930 7960 7930 3080
489 20250429 114700 370187730 7940 7940 7940 7930 8
490 20250429 114600 370124270 7930 7930 7940 7930 32
491 20250429 114500 369870500 7940 7930 7940 7930 92
492 20250429 114400 369140130 7940 7940 7940 7940 10
493 20250429 114300 369060730 7930 7940 7940 7930 44
494 20250429 114200 368711470 7940 7940 7950 7930 133
495 20250429 114100 367655490 7940 7940 7940 7940 5
496 20250429 114000 367615790 7940 7940 7940 7940 60
497 20250429 113900 367139390 7940 7940 7940 7940 17
498 20250429 113800 367004410 7940 7940 7950 7940 10
499 20250429 113700 366924970 7950 7950 7950 7950 38
500 20250429 113600 366622870 7950 7950 7950 7950 10
501 20250429 113500 366543370 7950 7950 7950 7950 206
502 20250429 113400 364905670 7950 7950 7950 7950 11
503 20250429 113300 364818220 7950 7950 7950 7950 10
504 20250429 113200 364738720 7950 7960 7960 7950 384
505 20250429 113100 361684980 7950 7950 7960 7950 14
506 20250429 113000 361573660 7950 7950 7950 7950 13
507 20250429 112900 361470310 7950 7950 7960 7950 374
508 20250429 112800 358493840 7950 7950 7960 7950 85
509 20250429 112700 357817800 7950 7950 7950 7950 15
510 20250429 112600 357698550 7950 7960 7960 7950 546
511 20250429 112500 353357650 7950 7950 7960 7950 125
512 20250429 112400 352362840 7950 7940 7950 7940 13
513 20250429 112300 352259600 7950 7940 7950 7940 64
514 20250429 112200 351750850 7940 7940 7940 7940 230
515 20250429 112100 349924650 7940 7950 7950 7940 15
516 20250429 112000 349805510 7950 7940 7950 7940 7
517 20250429 111900 349749920 7940 7940 7940 7940 10
518 20250429 111800 349670520 7940 7940 7940 7940 14
519 20250429 111700 349559360 7940 7950 7950 7940 15
520 20250429 111600 349440160 7950 7950 7950 7910 2038
521 20250429 111500 333246830 7950 7940 7950 7940 122
522 20250429 111400 332277030 7940 7940 7940 7940 5
523 20250429 111300 332237330 7940 7960 7960 7940 44
524 20250429 111200 331887340 7960 7960 7960 7960 460
525 20250429 111100 328225740 7970 7960 7970 7960 440
526 20250429 111000 324719020 7960 7940 7960 7940 831
527 20250429 110900 318104410 7960 7940 7960 7940 30
528 20250429 110800 317866140 7940 7960 7960 7940 181
529 20250429 110700 316425500 7950 7930 7950 7930 119
530 20250429 110600 315479650 7930 7930 7950 7930 1961
531 20250429 110500 299894240 7930 7930 7930 7930 210
532 20250429 110400 298228940 7930 7920 7930 7920 189
533 20250429 110300 296730220 7920 7920 7920 7920 11
534 20250429 110200 296643100 7920 7930 7930 7920 36
535 20250429 110100 296357680 7910 7920 7920 7910 25
536 20250429 110000 296159730 7920 7910 7930 7910 21
537 20250429 105900 295993360 7910 7930 7930 7910 9
538 20250429 105800 295922090 7930 7910 7930 7910 312
539 20250429 105700 293448150 7910 7910 7910 7910 11
540 20250429 105600 293361140 7930 7910 7930 7910 6
541 20250429 105500 293313660 7930 7920 7930 7910 123
542 20250429 105400 292339600 7910 7910 7910 7900 2044
543 20250429 105300 276171610 7910 7920 7920 7910 20
544 20250429 105200 276013260 7920 7930 7930 7920 268
545 20250429 105100 273888130 7930 7930 7930 7930 11
546 20250429 105000 273800900 7930 7930 7930 7930 9
547 20250429 104900 273729530 7930 7930 7940 7920 191
548 20250429 104800 272214940 7920 7910 7920 7910 11
549 20250429 104700 272127870 7930 7900 7930 7900 8
550 20250429 104600 272064620 7900 7900 7930 7900 11
551 20250429 104500 271977690 7900 7900 7930 7900 12
552 20250429 104400 271882860 7920 7900 7920 7900 28
553 20250429 104300 271661200 7930 7920 7930 7900 293
554 20250429 104200 269343220 7920 7920 7930 7920 251
555 20250429 104100 267352900 7920 7920 7920 7920 9
556 20250429 104000 267281620 7920 7920 7920 7920 16
557 20250429 103900 267154900 7920 7910 7930 7910 23
558 20250429 103800 266972780 7920 7900 7920 7900 15
559 20250429 103700 266854080 7900 7900 7900 7900 10
560 20250429 103600 266775080 7910 7900 7910 7900 1021
561 20250429 103500 258699020 7900 7910 7910 7900 107
562 20250429 103400 257852700 7910 7910 7910 7910 11
563 20250429 103300 257765690 7910 7900 7930 7900 37
564 20250429 103200 257472820 7900 7930 7930 7900 6
565 20250429 103100 257425390 7880 7900 7910 7880 138
566 20250429 103000 256334290 7900 7910 7910 7880 2914
567 20250429 102900 233305270 7940 7920 7940 7910 110
568 20250429 102800 232434090 7920 7920 7920 7920 12
569 20250429 102700 232339050 7920 7920 7920 7920 10
570 20250429 102600 232259850 7920 7930 7950 7920 8
571 20250429 102500 232196450 7910 7910 7910 7910 10
572 20250429 102400 232117350 7950 7910 7950 7910 109
573 20250429 102300 231254750 7910 7910 7910 7910 5
574 20250429 102200 231215200 7910 7900 7910 7900 23
575 20250429 102100 231033330 7900 7910 7910 7900 36
576 20250429 102000 230748680 7910 7920 7920 7900 1166
577 20250429 101900 221515060 7920 7930 7930 7910 1262
578 20250429 101800 211529930 7910 7920 7950 7910 904
579 20250429 101700 204370290 7950 7930 7950 7930 649
580 20250429 101600 199223640 7930 7930 7940 7930 121
581 20250429 101500 198263010 7940 7930 7940 7930 11
582 20250429 101400 198175770 7960 7950 7960 7930 1334
583 20250429 101300 187571390 7930 7930 7940 7930 692
584 20250429 101200 182083320 7920 7910 7950 7910 5510
585 20250429 101100 138324160 7920 7920 7920 7920 68
586 20250429 101000 137785600 7910 7910 7910 7910 202
587 20250429 100900 136187780 7900 7880 7900 7880 315
588 20250429 100800 133700280 7890 7890 7890 7880 61
589 20250429 100700 133219040 7880 7870 7890 7870 581
590 20250429 100600 128638060 7860 7880 7880 7850 461
591 20250429 100500 125005710 7870 7840 7870 7840 316
592 20250429 100400 122520990 7840 7830 7840 7830 10
593 20250429 100300 122442640 7830 7850 7850 7830 23
594 20250429 100200 122262310 7840 7840 7840 7840 162
595 20250429 100100 120992230 7840 7840 7850 7840 88
596 20250429 100000 120301540 7850 7840 7850 7840 35
597 20250429 095900 120026910 7840 7830 7840 7830 23
598 20250429 095800 119846640 7830 7840 7840 7830 787
599 20250429 095700 113676610 7830 7830 7830 7830 11
600 20250429 095600 113590480 7830 7840 7840 7830 6
601 20250429 095500 113543490 7830 7830 7830 7830 11
602 20250429 095400 113457360 7830 7830 7830 7830 10
603 20250429 095300 113379060 7830 7850 7850 7830 457
604 20250429 095200 109795470 7840 7850 7850 7840 15
605 20250429 095100 109677840 7840 7840 7840 7840 10
606 20250429 095000 109599440 7840 7840 7840 7840 5
607 20250429 094900 109560240 7840 7850 7860 7840 215
608 20250429 094800 107872550 7850 7840 7870 7840 53
609 20250429 094700 107456100 7860 7840 7860 7830 242
610 20250429 094600 105558960 7840 7840 7840 7840 10
611 20250429 094500 105480560 7840 7840 7860 7840 22
612 20250429 094400 105307840 7840 7850 7850 7840 38
613 20250429 094300 105009600 7830 7840 7840 7830 11
614 20250429 094200 104923410 7830 7820 7850 7820 12
615 20250429 094100 104829490 7820 7820 7820 7820 18
616 20250429 094000 104688730 7820 7830 7830 7820 68
617 20250429 093900 104156390 7820 7840 7840 7820 251
618 20250429 093800 102192310 7820 7830 7830 7820 252
619 20250429 093700 100219200 7830 7870 7870 7830 118
620 20250429 093600 99293930 7870 7830 7880 7830 1101
621 20250429 093500 90672870 7880 7830 7880 7830 8
622 20250429 093400 90610180 7880 7820 7880 7820 23
623 20250429 093300 90430000 7820 7820 7880 7820 216
624 20250429 093200 88739440 7880 7850 7880 7820 8
625 20250429 093100 88676610 7880 7830 7880 7810 902
626 20250429 093000 81600010 7830 7800 7830 7800 31
627 20250429 092900 81357580 7800 7800 7800 7800 228
628 20250429 092800 79579180 7800 7800 7820 7800 1152
629 20250429 092700 70593200 7800 7800 7800 7800 10
630 20250429 092600 70515200 7800 7800 7800 7800 52
631 20250429 092500 70109600 7800 7800 7840 7800 28
632 20250429 092400 69890680 7800 7790 7800 7790 10
633 20250429 092300 69812730 7790 7800 7800 7790 16
634 20250429 092200 69687990 7790 7840 7840 7790 11
635 20250429 092100 69602250 7790 7800 7800 7790 170
636 20250429 092000 68276300 7800 7800 7800 7800 346
637 20250429 091900 65577500 7800 7810 7810 7800 306
638 20250429 091800 63187690 7810 7800 7810 7800 325
639 20250429 091700 60652490 7800 7800 7800 7800 5
640 20250429 091600 60613490 7800 7800 7800 7800 60
641 20250429 091500 60145490 7800 7800 7800 7800 348
642 20250429 091400 57431090 7800 7800 7800 7800 29
643 20250429 091300 57204890 7800 7800 7860 7800 24
644 20250429 091200 57017100 7800 7860 7860 7800 13
645 20250429 091100 56915420 7880 7810 7880 7790 607
646 20250429 091000 52179400 7810 7800 7850 7800 12
647 20250429 090900 52085700 7810 7800 7810 7800 12
648 20250429 090800 51992080 7790 7810 7810 7790 79
649 20250429 090700 51375190 7780 7790 7810 7770 388
650 20250429 090600 48351390 7770 7810 7810 7770 1646
651 20250429 090500 35522000 7820 7820 7820 7820 43
652 20250429 090400 35185740 7820 7820 7820 7820 642
653 20250429 090300 30165300 7830 7830 7830 7820 96
654 20250429 090200 29414390 7820 7850 7850 7820 2150
655 20250429 090100 12565010 7860 7890 7890 7860 545
656 20250429 090000 8271140 7880 7900 7900 7880 1048