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

680
200350/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,201800,4150361430,16790,16790,16790,16790,2667
20250429,201700,4150361430,16790,16790,16790,16790,0
20250429,201600,4150361430,16790,16790,16790,16790,0
20250429,201500,4150361430,16790,16790,16790,16790,0
20250429,201400,4150361430,16790,16790,16790,16790,0
20250429,201300,4150361430,16790,16790,16790,16790,0
20250429,201200,4150361430,16790,16790,16790,16790,0
20250429,201100,4150361430,16790,16790,16790,16790,0
20250429,201000,4150361430,16790,16790,16790,16790,0
20250429,200900,4150361430,16790,16790,16790,16790,0
20250429,200800,4150361430,16790,16790,16790,16790,0
20250429,200700,4150361430,16790,16790,16790,16790,0
20250429,200600,4150361430,16790,16790,16790,16790,0
20250429,200500,4150361430,16790,16790,16790,16790,0
20250429,200400,4150361430,16790,16790,16790,16790,0
20250429,200300,4150361430,16790,16790,16790,16790,0
20250429,200200,4150361430,16790,16790,16790,16790,0
20250429,200100,4150361430,16790,16790,16790,16790,0
20250429,200000,4150361430,16790,16790,16790,16790,0
20250429,195900,4150361430,16790,16790,16790,16790,0
20250429,195800,4150361430,16790,16790,16790,16790,0
20250429,195700,4150361430,16790,16790,16790,16790,0
20250429,195600,4150361430,16790,16790,16790,16790,0
20250429,195500,4150361430,16790,16790,16790,16790,0
20250429,195400,4150361430,16790,16790,16790,16790,0
20250429,195300,4150361430,16790,16790,16790,16790,0
20250429,195200,4150361430,16790,16790,16790,16790,0
20250429,195100,4150361430,16790,16790,16790,16790,0
20250429,195000,4150361430,16790,16790,16790,16790,0
20250429,194900,4150361430,16790,16790,16790,16790,0
20250429,194800,4150361430,16790,16790,16790,16790,2667
20250429,194700,4150361430,16790,16790,16790,16790,0
20250429,194600,4150361430,16790,16790,16790,16790,0
20250429,194500,4150361430,16790,16790,16790,16790,0
20250429,194400,4150361430,16790,16790,16790,16790,0
20250429,194300,4150361430,16790,16790,16790,16790,0
20250429,194200,4150361430,16790,16790,16790,16790,0
20250429,194100,4150361430,16790,16790,16790,16790,0
20250429,194000,4150361430,16790,16790,16790,16790,0
20250429,193900,4150361430,16790,16790,16790,16790,0
20250429,193800,4150361430,16790,16790,16790,16790,0
20250429,193700,4150361430,16790,16790,16790,16790,0
20250429,193600,4150361430,16790,16790,16790,16790,0
20250429,193500,4150361430,16790,16790,16790,16790,0
20250429,193400,4150361430,16790,16790,16790,16790,0
20250429,193300,4150361430,16790,16790,16790,16790,0
20250429,193200,4150361430,16790,16790,16790,16790,0
20250429,193100,4150361430,16790,16790,16790,16790,0
20250429,193000,4150361430,16790,16790,16790,16790,0
20250429,192900,4150361430,16790,16790,16790,16790,0
20250429,192800,4150361430,16790,16790,16790,16790,0
20250429,192700,4150361430,16790,16790,16790,16790,0
20250429,192600,4150361430,16790,16790,16790,16790,0
20250429,192500,4150361430,16790,16790,16790,16790,0
20250429,192400,4150361430,16790,16790,16790,16790,0
20250429,192300,4150361430,16790,16790,16790,16790,0
20250429,192200,4150361430,16790,16790,16790,16790,0
20250429,192100,4150361430,16790,16790,16790,16790,0
20250429,192000,4150361430,16790,16790,16790,16790,0
20250429,191900,4150361430,16790,16790,16790,16790,0
20250429,191800,4150361430,16790,16790,16790,16790,2667
20250429,191700,4150361430,16790,16790,16790,16790,0
20250429,191600,4150361430,16790,16790,16790,16790,0
20250429,191500,4150361430,16790,16790,16790,16790,0
20250429,191400,4150361430,16790,16790,16790,16790,0
20250429,191300,4150361430,16790,16790,16790,16790,0
20250429,191200,4150361430,16790,16790,16790,16790,0
20250429,191100,4150361430,16790,16790,16790,16790,0
20250429,191000,4150361430,16790,16790,16790,16790,0
20250429,190900,4150361430,16790,16790,16790,16790,0
20250429,190800,4150361430,16790,16790,16790,16790,0
20250429,190700,4150361430,16790,16790,16790,16790,0
20250429,190600,4150361430,16790,16790,16790,16790,0
20250429,190500,4150361430,16790,16790,16790,16790,0
20250429,190400,4150361430,16790,16790,16790,16790,0
20250429,190300,4150361430,16790,16790,16790,16790,0
20250429,190200,4150361430,16790,16790,16790,16790,0
20250429,190100,4150361430,16790,16790,16790,16790,0
20250429,190000,4150361430,16790,16790,16790,16790,0
20250429,185900,4150361430,16790,16790,16790,16790,0
20250429,185800,4150361430,16790,16790,16790,16790,0
20250429,185700,4150361430,16790,16790,16790,16790,0
20250429,185600,4150361430,16790,16790,16790,16790,0
20250429,185500,4150361430,16790,16790,16790,16790,0
20250429,185400,4150361430,16790,16790,16790,16790,0
20250429,185300,4150361430,16790,16790,16790,16790,0
20250429,185200,4150361430,16790,16790,16790,16790,0
20250429,185100,4150361430,16790,16790,16790,16790,0
20250429,185000,4150361430,16790,16790,16790,16790,0
20250429,184900,4150361430,16790,16790,16790,16790,0
20250429,184800,4150361430,16790,16790,16790,16790,2667
20250429,184700,4150361430,16790,16790,16790,16790,0
20250429,184600,4150361430,16790,16790,16790,16790,0
20250429,184500,4150361430,16790,16790,16790,16790,0
20250429,184400,4150361430,16790,16790,16790,16790,0
20250429,184300,4150361430,16790,16790,16790,16790,0
20250429,184200,4150361430,16790,16790,16790,16790,0
20250429,184100,4150361430,16790,16790,16790,16790,0
20250429,184000,4150361430,16790,16790,16790,16790,0
20250429,183900,4150361430,16790,16790,16790,16790,0
20250429,183800,4150361430,16790,16790,16790,16790,0
20250429,183700,4150361430,16790,16790,16790,16790,0
20250429,183600,4150361430,16790,16790,16790,16790,0
20250429,183500,4150361430,16790,16790,16790,16790,0
20250429,183400,4150361430,16790,16790,16790,16790,0
20250429,183300,4150361430,16790,16790,16790,16790,0
20250429,183200,4150361430,16790,16790,16790,16790,0
20250429,183100,4150361430,16790,16790,16790,16790,0
20250429,183000,4150361430,16790,16790,16790,16790,0
20250429,182900,4150361430,16790,16790,16790,16790,0
20250429,182800,4150361430,16790,16790,16790,16790,0
20250429,182700,4150361430,16790,16790,16790,16790,0
20250429,182600,4150361430,16790,16790,16790,16790,0
20250429,182500,4150361430,16790,16790,16790,16790,0
20250429,182400,4150361430,16790,16790,16790,16790,0
20250429,182300,4150361430,16790,16790,16790,16790,0
20250429,182200,4150361430,16790,16790,16790,16790,0
20250429,182100,4150361430,16790,16790,16790,16790,0
20250429,182000,4150361430,16790,16790,16790,16790,0
20250429,181900,4150361430,16790,16790,16790,16790,0
20250429,181800,4150361430,16790,16790,16790,16790,2667
20250429,181700,4150361430,16790,16790,16790,16790,0
20250429,181600,4150361430,16790,16790,16790,16790,0
20250429,181500,4150361430,16790,16790,16790,16790,0
20250429,181400,4150361430,16790,16790,16790,16790,0
20250429,181300,4150361430,16790,16790,16790,16790,0
20250429,181200,4150361430,16790,16790,16790,16790,0
20250429,181100,4150361430,16790,16790,16790,16790,0
20250429,181000,4150361430,16790,16790,16790,16790,0
20250429,180900,4150361430,16790,16790,16790,16790,0
20250429,180800,4150361430,16790,16790,16790,16790,0
20250429,180700,4150361430,16790,16790,16790,16790,0
20250429,180600,4150361430,16790,16790,16790,16790,0
20250429,180500,4150361430,16790,16790,16790,16790,0
20250429,180400,4150361430,16790,16790,16790,16790,0
20250429,180300,4150361430,16790,16790,16790,16790,0
20250429,180200,4150361430,16790,16790,16790,16790,0
20250429,180100,4150361430,16790,16790,16790,16790,0
20250429,180000,4150361430,16790,16790,16790,16790,0
20250429,175900,4150361430,16790,16790,16790,16790,0
20250429,175800,4150361430,16790,16790,16790,16790,0
20250429,175700,4150361430,16790,16790,16790,16790,0
20250429,175600,4150361430,16790,16790,16790,16790,0
20250429,175500,4150361430,16790,16790,16790,16790,0
20250429,175400,4150361430,16790,16790,16790,16790,0
20250429,175300,4150361430,16790,16790,16790,16790,0
20250429,175200,4150361430,16790,16790,16790,16790,0
20250429,175100,4150361430,16790,16790,16790,16790,0
20250429,175000,4150361430,16790,16790,16790,16790,0
20250429,174900,4150361430,16790,16790,16790,16790,0
20250429,174800,4150361430,16790,16790,16790,16790,2667
20250429,174700,4150361430,16790,16790,16790,16790,0
20250429,174600,4150361430,16790,16790,16790,16790,0
20250429,174500,4150361430,16790,16790,16790,16790,0
20250429,174400,4150361430,16790,16790,16790,16790,0
20250429,174300,4150361430,16790,16790,16790,16790,0
20250429,174200,4150361430,16790,16790,16790,16790,0
20250429,174100,4150361430,16790,16790,16790,16790,0
20250429,174000,4150361430,16790,16790,16790,16790,0
20250429,173900,4150361430,16790,16790,16790,16790,0
20250429,173800,4150361430,16790,16790,16790,16790,0
20250429,173700,4150361430,16790,16790,16790,16790,0
20250429,173600,4150361430,16790,16790,16790,16790,0
20250429,173500,4150361430,16790,16790,16790,16790,0
20250429,173400,4150361430,16790,16790,16790,16790,0
20250429,173300,4150361430,16790,16790,16790,16790,0
20250429,173200,4150361430,16790,16790,16790,16790,0
20250429,173100,4150361430,16790,16790,16790,16790,0
20250429,173000,4150361430,16790,16790,16790,16790,0
20250429,172900,4150361430,16790,16790,16790,16790,0
20250429,172800,4150361430,16790,16790,16790,16790,0
20250429,172700,4150361430,16790,16790,16790,16790,0
20250429,172600,4150361430,16790,16790,16790,16790,0
20250429,172500,4150361430,16790,16790,16790,16790,0
20250429,172400,4150361430,16790,16790,16790,16790,0
20250429,172300,4150361430,16790,16790,16790,16790,0
20250429,172200,4150361430,16790,16790,16790,16790,0
20250429,172100,4150361430,16790,16790,16790,16790,0
20250429,172000,4150361430,16790,16790,16790,16790,0
20250429,171900,4150361430,16790,16790,16790,16790,0
20250429,171800,4150361430,16790,16790,16790,16790,2667
20250429,171700,4150361430,16790,16790,16790,16790,0
20250429,171600,4150361430,16790,16790,16790,16790,0
20250429,171500,4150361430,16790,16790,16790,16790,0
20250429,171400,4150361430,16790,16790,16790,16790,0
20250429,171300,4150361430,16790,16790,16790,16790,0
20250429,171200,4150361430,16790,16790,16790,16790,0
20250429,171100,4150361430,16790,16790,16790,16790,0
20250429,171000,4150361430,16790,16790,16790,16790,0
20250429,170900,4150361430,16790,16790,16790,16790,0
20250429,170800,4150361430,16790,16790,16790,16790,0
20250429,170700,4150361430,16790,16790,16790,16790,0
20250429,170600,4150361430,16790,16790,16790,16790,0
20250429,170500,4150361430,16790,16790,16790,16790,0
20250429,170400,4150361430,16790,16790,16790,16790,0
20250429,170300,4150361430,16790,16790,16790,16790,0
20250429,170200,4150361430,16790,16790,16790,16790,0
20250429,170100,4150361430,16790,16790,16790,16790,0
20250429,170000,4150361430,16790,16790,16790,16790,0
20250429,165900,4150361430,16790,16790,16790,16790,0
20250429,165800,4150361430,16790,16790,16790,16790,0
20250429,165700,4150361430,16790,16790,16790,16790,0
20250429,165600,4150361430,16790,16790,16790,16790,0
20250429,165500,4150361430,16790,16790,16790,16790,0
20250429,165400,4150361430,16790,16790,16790,16790,0
20250429,165300,4150361430,16790,16790,16790,16790,0
20250429,165200,4150361430,16790,16790,16790,16790,0
20250429,165100,4150361430,16790,16790,16790,16790,0
20250429,165000,4150361430,16790,16790,16790,16790,0
20250429,164900,4150361430,16790,16790,16790,16790,0
20250429,164800,4150361430,16790,16790,16790,16790,2667
20250429,164700,4150361430,16790,16790,16790,16790,0
20250429,164600,4150361430,16790,16790,16790,16790,0
20250429,164500,4150361430,16790,16790,16790,16790,0
20250429,164400,4150361430,16790,16790,16790,16790,0
20250429,164300,4150361430,16790,16790,16790,16790,0
20250429,164200,4150361430,16790,16790,16790,16790,0
20250429,164100,4150361430,16790,16790,16790,16790,0
20250429,164000,4150361430,16790,16790,16790,16790,0
20250429,163900,4150361430,16790,16790,16790,16790,0
20250429,163800,4150361430,16790,16790,16790,16790,0
20250429,163700,4150361430,16790,16790,16790,16790,0
20250429,163600,4150361430,16790,16790,16790,16790,0
20250429,163500,4150361430,16790,16790,16790,16790,0
20250429,163400,4150361430,16790,16790,16790,16790,0
20250429,163300,4150361430,16790,16790,16790,16790,0
20250429,163200,4150361430,16790,16790,16790,16790,0
20250429,163100,4150361430,16790,16790,16790,16790,0
20250429,163000,4150361430,16790,16790,16790,16790,0
20250429,162900,4150361430,16790,16790,16790,16790,0
20250429,162800,4150361430,16790,16790,16790,16790,0
20250429,162700,4150361430,16790,16790,16790,16790,0
20250429,162600,4150361430,16790,16790,16790,16790,0
20250429,162500,4150361430,16790,16790,16790,16790,0
20250429,162400,4150361430,16790,16790,16790,16790,0
20250429,162300,4150361430,16790,16790,16790,16790,0
20250429,162200,4150361430,16790,16790,16790,16790,0
20250429,162100,4150361430,16790,16790,16790,16790,0
20250429,162000,4150361430,16790,16790,16790,16790,0
20250429,161900,4150361430,16790,16790,16790,16790,0
20250429,161800,4150361430,16790,16790,16790,16790,2667
20250429,161700,4150361430,16790,16790,16790,16790,0
20250429,161600,4150361430,16790,16790,16790,16790,0
20250429,161500,4150361430,16790,16790,16790,16790,0
20250429,161400,4150361430,16790,16790,16790,16790,0
20250429,161300,4150361430,16790,16790,16790,16790,0
20250429,161200,4150361430,16790,16790,16790,16790,0
20250429,161100,4150361430,16790,16790,16790,16790,0
20250429,161000,4150361430,16790,16790,16790,16790,0
20250429,160900,4150361430,16790,16790,16790,16790,0
20250429,160800,4150361430,16790,16790,16790,16790,0
20250429,160700,4150361430,16790,16790,16790,16790,0
20250429,160600,4150361430,16790,16790,16790,16790,0
20250429,160500,4150361430,16790,16790,16790,16790,0
20250429,160400,4150361430,16790,16790,16790,16790,0
20250429,160300,4150361430,16790,16790,16790,16790,0
20250429,160200,4150361430,16790,16790,16790,16790,0
20250429,160100,4150361430,16790,16790,16790,16790,0
20250429,160000,4150361430,16790,16790,16790,16790,0
20250429,155900,4150361430,16790,16790,16790,16790,0
20250429,155800,4150361430,16790,16790,16790,16790,0
20250429,155700,4150361430,16790,16790,16790,16790,0
20250429,155600,4150361430,16790,16790,16790,16790,0
20250429,155500,4150361430,16790,16790,16790,16790,0
20250429,155400,4150361430,16790,16790,16790,16790,0
20250429,155300,4150361430,16790,16790,16790,16790,0
20250429,155200,4150361430,16790,16790,16790,16790,0
20250429,155100,4150361430,16790,16790,16790,16790,0
20250429,155000,4150361430,16790,16790,16790,16790,0
20250429,154900,4150361430,16790,16790,16790,16790,0
20250429,154800,4150361430,16790,16790,16790,16790,2667
20250429,154700,4150361430,16790,16790,16790,16790,0
20250429,154600,4150361430,16790,16790,16790,16790,0
20250429,154500,4150361430,16790,16790,16790,16790,0
20250429,154400,4150361430,16790,16790,16790,16790,0
20250429,154300,4150361430,16790,16790,16790,16790,0
20250429,154200,4150361430,16790,16790,16790,16790,0
20250429,154100,4150361430,16790,16790,16790,16790,0
20250429,154000,4150361430,16790,16790,16790,16790,0
20250429,153900,4150361430,16790,16790,16790,16790,0
20250429,153800,4150361430,16790,16790,16790,16790,0
20250429,153700,4150361430,16790,16790,16790,16790,0
20250429,153600,4150361430,16790,16790,16790,16790,0
20250429,153500,4150361430,16790,16790,16790,16790,0
20250429,153400,4150361430,16790,16790,16790,16790,0
20250429,153300,4150361430,16790,16790,16790,16790,0
20250429,153200,4150361430,16790,16790,16790,16790,0
20250429,153100,4150361430,16790,16790,16790,16790,0
20250429,153000,4150361430,16790,16790,16790,16790,2667
20250429,152900,4105582500,16790,16790,16790,16790,0
20250429,152800,4105582500,16790,16790,16790,16790,0
20250429,152700,4105582500,16790,16790,16790,16790,0
20250429,152600,4105582500,16790,16790,16790,16790,0
20250429,152500,4105582500,16790,16790,16790,16790,0
20250429,152400,4105582500,16790,16790,16790,16790,0
20250429,152300,4105582500,16790,16790,16790,16790,0
20250429,152200,4105582500,16790,16790,16790,16790,0
20250429,152100,4105582500,16790,16790,16790,16790,0
20250429,152000,4105582500,16790,16790,16790,16790,0
20250429,151900,4105582500,16790,16730,16800,16720,1553
20250429,151800,4079526020,16720,16750,16750,16720,118
20250429,151700,4077549640,16750,16720,16750,16720,213
20250429,151600,4073985220,16710,16750,16750,16700,249
20250429,151500,4069824380,16730,16700,16730,16700,10
20250429,151400,4069657160,16700,16730,16730,16700,507
20250429,151300,4061182350,16730,16730,16730,16730,81
20250429,151200,4059827220,16730,16730,16740,16720,364
20250429,151100,4053737200,16710,16730,16730,16710,345
20250429,151000,4047968570,16730,16750,16750,16730,776
20250429,150900,4034980610,16750,16790,16790,16750,412
20250429,150800,4028073410,16790,16820,16820,16790,123
20250429,150700,4026008040,16820,16770,16820,16760,13
20250429,150600,4025789490,16820,16820,16830,16780,330
20250429,150500,4020238600,16740,16740,16740,16740,0
20250429,150400,4020238600,16740,16830,16830,16740,210
20250429,150300,4016714680,16770,16810,16810,16770,264
20250429,150200,4012281890,16820,16840,16840,16820,111
20250429,150100,4010413310,16790,16800,16800,16790,348
20250429,150000,4004568660,16800,16860,16860,16800,1150
20250429,145900,3985244100,16810,16820,16820,16810,209
20250429,145800,3981730610,16800,16860,16890,16800,484
20250429,145700,3973590140,16900,16920,16940,16900,638
20250429,145600,3962805380,16930,16980,16980,16930,699
20250429,145500,3950945300,16930,16980,16980,16930,1220
20250429,145400,3930251450,16980,16970,17000,16970,152
20250429,145300,3927668470,16950,16980,16980,16940,755
20250429,145200,3914859350,17000,16990,17000,16970,988
20250429,145100,3898072270,16990,16970,17000,16970,1511
20250429,145000,3872394860,17020,16950,17020,16930,580
20250429,144900,3862551290,16950,17010,17020,16950,543
20250429,144800,3853319630,17040,17040,17100,16990,677
20250429,144700,3841769120,16980,17070,17070,16980,652
20250429,144600,3830652860,17060,17110,17110,17030,348
20250429,144500,3824722650,17040,17130,17230,17040,1821
20250429,144400,3793483870,17120,17010,17120,17010,1243
20250429,144300,3772272390,17000,16970,17010,16970,926
20250429,144200,3756535840,16960,16960,16960,16940,625
20250429,144100,3745943920,16960,16910,17000,16900,2232
20250429,144000,3708081100,16910,16740,16950,16730,3245
20250429,143900,3653397180,16740,16750,16750,16740,452
20250429,143800,3645830680,16750,16750,16750,16750,78
20250429,143700,3644524180,16750,16750,16750,16750,0
20250429,143600,3644524180,16750,16760,16760,16750,55
20250429,143500,3643602730,16760,16760,16760,16760,42
20250429,143400,3642898810,16760,16770,16770,16760,919
20250429,143300,3627487350,16770,16790,16790,16770,325
20250429,143200,3622033000,16790,16770,16790,16770,659
20250429,143100,3610974490,16770,16770,16770,16770,2
20250429,143000,3610940950,16770,16770,16770,16770,249
20250429,142900,3606765220,16780,16780,16780,16780,10
20250429,142800,3606597420,16780,16740,16780,16740,117
20250429,142700,3604636630,16740,16740,16740,16740,1109
20250429,142600,3586071970,16730,16740,16740,16730,698
20250429,142500,3574387520,16730,16740,16740,16730,407
20250429,142400,3567575360,16730,16750,16750,16730,192
20250429,142300,3564361450,16770,16740,16770,16740,81
20250429,142200,3563004610,16790,16790,16790,16790,1
20250429,142100,3562987820,16790,16780,16790,16780,394
20250429,142000,3556372670,16760,16740,16790,16740,410
20250429,141900,3549498890,16730,16740,16740,16730,150
20250429,141800,3546988210,16740,16710,16740,16710,358
20250429,141700,3541002010,16700,16700,16700,16700,100
20250429,141600,3539332010,16700,16700,16700,16700,60
20250429,141500,3538330010,16670,16670,16670,16670,0
20250429,141400,3538330010,16670,16670,16670,16670,47
20250429,141300,3537546520,16670,16670,16670,16670,1
20250429,141200,3537529850,16670,16670,16670,16670,21
20250429,141100,3537179780,16700,16700,16700,16670,52
20250429,141000,3536312670,16650,16650,16650,16650,100
20250429,140900,3534647670,16650,16660,16670,16650,399
20250429,140800,3527996920,16650,16650,16650,16650,78
20250429,140700,3526698220,16660,16640,16660,16640,200
20250429,140600,3523369060,16640,16640,16640,16640,0
20250429,140500,3523369060,16640,16630,16640,16630,387
20250429,140400,3516932870,16640,16650,16650,16640,305
20250429,140300,3511855570,16670,16670,16670,16670,10
20250429,140200,3511688870,16670,16700,16700,16670,67
20250429,140100,3510570160,16670,16670,16670,16670,189
20250429,140000,3507419530,16670,16670,16670,16670,7
20250429,135900,3507302840,16630,16680,16680,16630,1238
20250429,135800,3486694900,16680,16680,16680,16680,20
20250429,135700,3486361300,16680,16680,16680,16680,23
20250429,135600,3485977660,16680,16670,16680,16670,58
20250429,135500,3485010300,16650,16650,16650,16650,59
20250429,135400,3484027950,16680,16680,16680,16680,8
20250429,135300,3483894510,16680,16680,16680,16680,0
20250429,135200,3483894510,16680,16680,16680,16680,99
20250429,135100,3482243190,16680,16680,16680,16680,70
20250429,135000,3481075590,16680,16620,16680,16620,342
20250429,134900,3475384090,16630,16650,16650,16630,1388
20250429,134800,3452289140,16650,16660,16660,16650,271
20250429,134700,3447776720,16660,16660,16660,16660,81
20250429,134600,3446427260,16660,16650,16680,16650,702
20250429,134500,3434732420,16650,16650,16650,16650,69
20250429,134400,3433583570,16660,16650,16680,16650,150
20250429,134300,3431085910,16650,16680,16680,16650,45
20250429,134200,3430336600,16680,16680,16680,16680,82
20250429,134100,3428968840,16680,16650,16680,16640,102
20250429,134000,3427268840,16650,16640,16650,16640,950
20250429,133900,3411460570,16640,16650,16650,16620,2019
20250429,133800,3377890240,16650,16670,16670,16650,132
20250429,133700,3375690220,16640,16670,16670,16640,167
20250429,133600,3372908780,16650,16650,16650,16650,115
20250429,133500,3370994030,16650,16690,16690,16640,1333
20250429,133400,3348797040,16690,16740,16740,16690,26
20250429,133300,3348362800,16740,16700,16750,16700,199
20250429,133200,3345037960,16690,16710,16710,16690,851
20250429,133100,3330826890,16780,16780,16780,16780,0
20250429,133000,3330826890,16780,16780,16780,16690,460
20250429,132900,3323135620,16790,16780,16790,16750,235
20250429,132800,3319192600,16780,16780,16780,16780,0
20250429,132700,3319192600,16780,16780,16790,16720,1060
20250429,132600,3301404220,16720,16690,16720,16690,417
20250429,132500,3294438950,16670,16650,16670,16650,137
20250429,132400,3292156340,16650,16650,16650,16650,66
20250429,132300,3291057440,16630,16630,16630,16630,27
20250429,132200,3290608430,16620,16620,16620,16620,0
20250429,132100,3290608430,16620,16670,16670,16620,757
20250429,132000,3278009490,16660,16650,16660,16650,1074
20250429,131900,3260116930,16650,16660,16660,16650,86
20250429,131800,3258684830,16660,16660,16660,16660,227
20250429,131700,3254903010,16670,16670,16670,16670,65
20250429,131600,3253819460,16660,16660,16660,16660,50
20250429,131500,3252986460,16670,16660,16670,16660,151
20250429,131400,3250470300,16660,16620,16660,16620,342
20250429,131300,3244783070,16620,16610,16620,16610,62
20250429,131200,3243753240,16610,16620,16630,16610,197
20250429,131100,3240477490,16630,16620,16630,16620,59
20250429,131000,3239496810,16620,16630,16630,16620,215
20250429,130900,3235921490,16610,16610,16630,16610,1257
20250429,130800,3215028120,16630,16640,16660,16610,321
20250429,130700,3209690370,16660,16640,16660,16620,311
20250429,130600,3204514380,16640,16660,16660,16630,241
20250429,130500,3200503220,16620,16640,16640,16620,4
20250429,130400,3200436700,16640,16620,16640,16620,23
20250429,130300,3200054020,16610,16580,16610,16520,2870
20250429,130200,3152490100,16590,16630,16630,16590,1142
20250429,130100,3133524235,16640,16660,16660,16640,545
20250429,130000,3124453965,16660,16680,16680,16640,466
20250429,125900,3116693755,16680,16650,16680,16650,147
20250429,125800,3114244405,16650,16650,16650,16620,113
20250429,125700,3112362985,16650,16650,16650,16620,182
20250429,125600,3109335405,16650,16670,16670,16640,452
20250429,125500,3101808075,16670,16670,16670,16650,196
20250429,125400,3098541355,16640,16620,16640,16600,1033
20250429,125300,3081385445,16600,16600,16600,16600,1
20250429,125200,3081368845,16600,16600,16600,16600,157
20250429,125100,3078762645,16590,16590,16590,16580,645
20250429,125000,3068062455,16600,16650,16660,16590,1382
20250429,124900,3045086575,16650,16610,16650,16610,539
20250429,124800,3036113755,16610,16560,16610,16560,716
20250429,124700,3024241195,16560,16530,16560,16520,459
20250429,124600,3016650875,16500,16490,16500,16470,1665
20250429,124500,2989189925,16490,16480,16540,16430,1043
20250429,124400,2971990715,16470,16610,16610,16410,4614
20250429,124300,2895933885,16580,16680,16680,16540,5396
20250429,124200,2806314545,16660,16640,16680,16610,750
20250429,124100,2793825765,16640,16730,16740,16600,6848
20250429,124000,2679758605,16730,16700,16790,16700,2131
20250429,123900,2644076575,16710,16750,16770,16680,4709
20250429,123800,2565403525,16750,16790,16800,16730,3816
20250429,123700,2501454305,16790,16900,16900,16750,4228
20250429,123600,2430458065,16900,16880,16900,16850,777
20250429,123500,2417331075,16880,16910,16910,16880,218
20250429,123400,2413648075,16860,16840,16910,16840,392
20250429,123300,2407025395,16850,16800,16850,16780,361
20250429,123200,2400951585,16770,16810,16810,16750,2857
20250429,123100,2352984415,16840,16890,16930,16820,1833
20250429,123000,2322039495,16890,16880,16930,16840,481
20250429,122900,2313926345,16880,17080,17090,16800,8454
20250429,122800,2170629975,17080,17150,17150,17080,1582
20250429,122700,2143555275,17150,17180,17180,17150,1141
20250429,122600,2123976065,17180,17200,17200,17180,1863
20250429,122500,2091943445,17220,17230,17230,17160,2079
20250429,122400,2056233075,17230,17250,17250,17190,3781
20250429,122300,1991071315,17250,17190,17280,17180,423
20250429,122200,1983795525,17170,17170,17190,17170,963
20250429,122100,1967252015,17170,17210,17210,17140,2948
20250429,122000,1916636265,17210,17270,17280,17180,6540
20250429,121900,1804005975,17270,17430,17450,17220,9087
20250429,121800,1646719865,17430,17430,17560,17350,20651
20250429,121700,1285685955,17430,17430,17430,17430,389
20250429,121600,1278905685,17420,17420,17420,17420,0
20250429,121500,1278905685,17420,17420,17420,17420,100
20250429,121400,1277163685,17420,17430,17430,17420,395
20250429,121300,1270279235,17430,17430,17430,17430,2
20250429,121200,1270244375,17450,17420,17450,17420,1368
20250429,121100,1246385065,17430,17430,17430,17430,117
20250429,121000,1244345755,17440,17430,17440,17430,338
20250429,120900,1238453365,17430,17420,17430,17420,117
20250429,120800,1236415055,17430,17410,17430,17410,100
20250429,120700,1234673535,17410,17400,17410,17400,608
20250429,120600,1224088645,17400,17370,17400,17370,71
20250429,120500,1222854805,17360,17390,17390,17360,533
20250429,120400,1213596515,17440,17440,17440,17440,0
20250429,120300,1213596515,17440,17400,17460,17400,3094
20250429,120200,1159641755,17400,17380,17400,17340,2817
20250429,120100,1110711165,17380,17380,17380,17380,0
20250429,120000,1110711165,17380,17390,17400,17380,83
20250429,115900,1109268405,17400,17400,17400,17400,10
20250429,115800,1109094405,17380,17380,17380,17380,11
20250429,115700,1108903225,17380,17390,17390,17360,152
20250429,115600,1106263285,17400,17400,17400,17400,0
20250429,115500,1106263285,17400,17350,17400,17350,161
20250429,115400,1103467235,17380,17350,17380,17350,4
20250429,115300,1103397745,17350,17430,17430,17310,5048
20250429,115200,1015662325,17400,17410,17430,17400,1176
20250429,115100,995183865,17400,17390,17410,17390,896
20250429,115000,979592655,17400,17410,17410,17400,626
20250429,114900,968700245,17410,17410,17410,17410,4
20250429,114800,968630605,17400,17400,17400,17400,73
20250429,114700,967360405,17410,17410,17410,17410,66
20250429,114600,966211345,17430,17390,17430,17390,1121
20250429,114500,946690595,17410,17410,17410,17410,239
20250429,114400,942529605,17420,17400,17420,17400,354
20250429,114300,936365925,17420,17420,17420,17420,30
20250429,114200,935843325,17400,17440,17440,17400,86
20250429,114100,934343885,17430,17420,17430,17420,404
20250429,114000,927303015,17400,17410,17410,17400,152
20250429,113900,924658195,17410,17410,17410,17410,165
20250429,113800,921785545,17380,17400,17400,17380,490
20250429,113700,913264845,17430,17430,17430,17430,1
20250429,113600,913247415,17430,17420,17430,17420,21
20250429,113500,912881395,17400,17380,17420,17380,1205
20250429,113400,891903205,17400,17390,17400,17380,271
20250429,113300,887190275,17390,17390,17390,17390,599
20250429,113200,876773665,17390,17350,17400,17350,1139
20250429,113100,856977855,17350,17360,17360,17350,179
20250429,113000,853871095,17360,17360,17360,17360,10
20250429,112900,853697495,17370,17370,17370,17370,0
20250429,112800,853697495,17370,17370,17380,17370,70
20250429,112700,852481585,17390,17370,17390,17360,175
20250429,112600,849443385,17380,17380,17380,17380,0
20250429,112500,849443385,17380,17290,17390,17290,2526
20250429,112400,805630555,17270,17220,17270,17220,106
20250429,112300,803800235,17220,17220,17220,17220,19
20250429,112200,803473055,17210,17250,17250,17210,51
20250429,112100,802593345,17270,17270,17270,17270,1
20250429,112000,802576075,17270,17290,17290,17270,171
20250429,111900,799622705,17290,17250,17290,17250,732
20250429,111800,786982945,17210,17200,17210,17200,84
20250429,111700,785537755,17150,17150,17150,17150,54
20250429,111600,784611655,17150,17150,17150,17150,438
20250429,111500,777099955,17150,17150,17150,17150,0
20250429,111400,777099955,17150,17200,17200,17150,136
20250429,111300,774761755,17150,17150,17150,17150,0
20250429,111200,774761755,17150,17200,17200,17150,245
20250429,111100,770554005,17200,17200,17250,17200,305
20250429,111000,765307955,17200,17210,17220,17200,609
20250429,110900,754829985,17210,17210,17210,17210,490
20250429,110800,746397085,17210,17270,17300,17210,740
20250429,110700,733635305,17270,17220,17290,17220,601
20250429,110600,723259625,17220,17240,17240,17210,25
20250429,110500,722829225,17240,17190,17260,17190,4756
20250429,110400,640900345,17190,17190,17190,17190,350
20250429,110300,634883845,17160,17120,17160,17120,1247
20250429,110200,613515435,17120,17120,17120,17120,0
20250429,110100,613515435,17120,17120,17120,17120,0
20250429,110000,613515435,17120,17120,17120,17120,0
20250429,105900,613515435,17120,17120,17140,17120,368
20250429,105800,607214495,17140,17140,17140,17140,67
20250429,105700,606066115,17150,17150,17150,17150,410
20250429,105600,599034615,17140,17100,17140,17100,668
20250429,105500,587596245,17090,17090,17090,17090,167
20250429,105400,584742215,17090,17090,17090,17090,1
20250429,105300,584725125,17090,17090,17090,17090,39
20250429,105200,584058615,17090,17090,17090,17090,1
20250429,105100,584041525,17090,17090,17090,17090,0
20250429,105000,584041525,17090,17090,17090,17090,18
20250429,104900,583733905,17030,17030,17030,17030,0
20250429,104800,583733905,17030,17030,17030,17030,0
20250429,104700,583733905,17030,17030,17030,17030,0
20250429,104600,583733905,17030,17030,17030,17030,0
20250429,104500,583733905,17030,17030,17030,17030,0
20250429,104400,583733905,17030,17030,17030,17030,180
20250429,104300,580668505,17110,17110,17110,17110,10
20250429,104200,580497405,17030,17030,17030,17030,0
20250429,104100,580497405,17030,17030,17030,17030,0
20250429,104000,580497405,17030,17030,17030,17030,0
20250429,103900,580497405,17030,17030,17030,17030,2
20250429,103800,580463345,17040,17040,17040,17040,3
20250429,103700,580412225,17070,17040,17070,17040,120
20250429,103600,578366795,17040,17070,17070,17030,207
20250429,103500,574839935,17070,17070,17070,17070,0
20250429,103400,574839935,17070,17070,17070,17070,2
20250429,103300,574805795,17130,17130,17130,17130,1
20250429,103200,574788665,17140,17140,17140,17140,0
20250429,103100,574788665,17140,17030,17140,17030,97
20250429,103000,573131105,17000,17030,17040,16990,3349
20250429,102900,516192435,17040,17040,17040,17030,55
20250429,102800,515255375,17040,17080,17080,17030,151
20250429,102700,512681995,17080,17110,17110,17080,3
20250429,102600,512630715,17100,17100,17100,17100,630
20250429,102500,501857715,17110,17130,17130,17110,115
20250429,102400,499888225,17140,17140,17140,17140,1
20250429,102300,499871085,17130,17060,17130,17060,19
20250429,102200,499545895,17140,17140,17140,17140,10
20250429,102100,499374495,17160,17160,17160,17160,1
20250429,102000,499357335,17090,17090,17090,17090,0
20250429,101900,499357335,17090,17090,17090,17090,0
20250429,101800,499357335,17090,17140,17150,17080,540
20250429,101700,490128105,17140,17140,17140,17130,86
20250429,101600,488654165,17140,17120,17140,17120,587
20250429,101500,478603845,17160,17190,17190,17160,516
20250429,101400,469748805,17200,17190,17200,17190,664
20250429,101300,458330325,17200,17160,17200,17160,1239
20250429,101200,437037665,17160,17160,17160,17160,1
20250429,101100,437020505,17170,17170,17170,17170,0
20250429,101000,437020505,17170,17150,17170,17150,176
20250429,100900,434002085,17150,17150,17150,17150,26
20250429,100800,433556185,17170,17170,17170,17170,8
20250429,100700,433418825,17150,17120,17150,17120,333
20250429,100600,427714105,17130,17130,17130,17130,264
20250429,100500,423191785,17090,17090,17090,17080,271
20250429,100400,418562875,17140,17140,17140,17140,4
20250429,100300,418494315,17140,17090,17140,17090,39
20250429,100200,417827355,17150,17150,17150,17150,14
20250429,100100,417587255,17150,17120,17150,17120,79
20250429,100000,416232435,17170,17160,17170,17150,373
20250429,095900,409829995,17140,17130,17140,17130,280
20250429,095800,405031805,17110,17110,17110,17110,174
20250429,095700,402054665,17170,17150,17180,17150,31
20250429,095600,401522495,17130,17100,17130,17100,86
20250429,095500,400050755,17100,17100,17100,17080,1564
20250429,095400,373313275,17100,17130,17130,17090,59
20250429,095300,372304125,17130,17130,17130,17130,1
20250429,095200,372286995,17090,17110,17110,17090,333
20250429,095100,366594585,17110,17110,17110,17100,37
20250429,095000,365961825,17110,17110,17110,17110,292
20250429,094900,360965705,17100,17115,17190,17100,205
20250429,094800,357449600,17110,17130,17130,17100,1000
20250429,094700,340339060,17110,17100,17130,17080,288
20250429,094600,335415580,17100,17100,17140,17090,69
20250429,094500,334235200,17090,17000,17090,17000,1659
20250429,094400,305950900,17020,17010,17020,17000,78
20250429,094300,304624360,16990,16990,16990,16990,113
20250429,094200,302704490,17000,16960,17000,16960,863
20250429,094100,288049870,16930,16930,16930,16930,25
20250429,094000,287626620,16920,16920,16920,16920,21
20250429,093900,287271300,16850,16850,16850,16850,2994
20250429,093800,236822400,16850,16920,16920,16850,28
20250429,093700,236348850,16880,16880,16880,16880,0
20250429,093600,236348850,16880,16890,16890,16880,434
20250429,093500,229021930,16930,16930,16930,16930,0
20250429,093400,229021930,16930,16930,16930,16930,75
20250429,093300,227752180,16940,16940,16940,16940,51
20250429,093200,226888240,16940,16920,16940,16920,396
20250429,093100,220181640,16850,16850,16850,16850,96
20250429,093000,218564040,16950,16950,16950,16950,58
20250429,092900,217580940,16850,16850,16850,16850,100
20250429,092800,215895940,16930,16930,16930,16850,140
20250429,092700,213526300,16970,16850,16970,16850,1372
20250429,092600,190278530,16840,16810,16840,16810,132
20250429,092500,188058800,16750,16760,16800,16750,81
20250429,092400,186701700,16750,16750,16760,16750,262
20250429,092300,182311990,16750,16760,16760,16750,100
20250429,092200,180636190,16800,16760,16800,16760,26
20250429,092100,180200190,16800,16800,16800,16760,605
20250429,092000,170041160,16780,16790,16790,16780,5
20250429,091900,169957230,16790,16760,16790,16740,680
20250429,091800,158552870,16760,16730,16770,16690,440
20250429,091700,151192820,16720,16730,16730,16720,201
20250429,091600,147830100,16800,16810,16810,16740,401
20250429,091500,141106310,16800,16800,16800,16800,57
20250429,091400,140148710,16800,16800,16800,16800,347
20250429,091300,134319110,16800,16790,16800,16790,417
20250429,091200,127317140,16790,16700,16800,16690,51
20250429,091100,126462700,16700,16700,16710,16700,2150
20250429,091000,90557640,16690,16750,16750,16690,1079
20250429,090900,72539910,16700,16700,16700,16700,60
20250429,090800,71537910,16700,16760,16760,16700,341
20250429,090700,65834520,16720,16680,16720,16660,663
20250429,090600,54768840,16650,16690,16720,16650,622
20250429,090500,44402690,16690,16700,16700,16690,7
20250429,090400,44285830,16670,16790,16790,16670,208
20250429,090300,40808700,16800,16840,16840,16800,1095
20250429,090200,22394650,16890,16870,16890,16870,90
20250429,090100,20875170,16860,16820,16860,16800,260
20250429,090000,16502400,16820,16970,16970,16820,978
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 201800 4150361430 16790 16790 16790 16790 2667
3 20250429 201700 4150361430 16790 16790 16790 16790 0
4 20250429 201600 4150361430 16790 16790 16790 16790 0
5 20250429 201500 4150361430 16790 16790 16790 16790 0
6 20250429 201400 4150361430 16790 16790 16790 16790 0
7 20250429 201300 4150361430 16790 16790 16790 16790 0
8 20250429 201200 4150361430 16790 16790 16790 16790 0
9 20250429 201100 4150361430 16790 16790 16790 16790 0
10 20250429 201000 4150361430 16790 16790 16790 16790 0
11 20250429 200900 4150361430 16790 16790 16790 16790 0
12 20250429 200800 4150361430 16790 16790 16790 16790 0
13 20250429 200700 4150361430 16790 16790 16790 16790 0
14 20250429 200600 4150361430 16790 16790 16790 16790 0
15 20250429 200500 4150361430 16790 16790 16790 16790 0
16 20250429 200400 4150361430 16790 16790 16790 16790 0
17 20250429 200300 4150361430 16790 16790 16790 16790 0
18 20250429 200200 4150361430 16790 16790 16790 16790 0
19 20250429 200100 4150361430 16790 16790 16790 16790 0
20 20250429 200000 4150361430 16790 16790 16790 16790 0
21 20250429 195900 4150361430 16790 16790 16790 16790 0
22 20250429 195800 4150361430 16790 16790 16790 16790 0
23 20250429 195700 4150361430 16790 16790 16790 16790 0
24 20250429 195600 4150361430 16790 16790 16790 16790 0
25 20250429 195500 4150361430 16790 16790 16790 16790 0
26 20250429 195400 4150361430 16790 16790 16790 16790 0
27 20250429 195300 4150361430 16790 16790 16790 16790 0
28 20250429 195200 4150361430 16790 16790 16790 16790 0
29 20250429 195100 4150361430 16790 16790 16790 16790 0
30 20250429 195000 4150361430 16790 16790 16790 16790 0
31 20250429 194900 4150361430 16790 16790 16790 16790 0
32 20250429 194800 4150361430 16790 16790 16790 16790 2667
33 20250429 194700 4150361430 16790 16790 16790 16790 0
34 20250429 194600 4150361430 16790 16790 16790 16790 0
35 20250429 194500 4150361430 16790 16790 16790 16790 0
36 20250429 194400 4150361430 16790 16790 16790 16790 0
37 20250429 194300 4150361430 16790 16790 16790 16790 0
38 20250429 194200 4150361430 16790 16790 16790 16790 0
39 20250429 194100 4150361430 16790 16790 16790 16790 0
40 20250429 194000 4150361430 16790 16790 16790 16790 0
41 20250429 193900 4150361430 16790 16790 16790 16790 0
42 20250429 193800 4150361430 16790 16790 16790 16790 0
43 20250429 193700 4150361430 16790 16790 16790 16790 0
44 20250429 193600 4150361430 16790 16790 16790 16790 0
45 20250429 193500 4150361430 16790 16790 16790 16790 0
46 20250429 193400 4150361430 16790 16790 16790 16790 0
47 20250429 193300 4150361430 16790 16790 16790 16790 0
48 20250429 193200 4150361430 16790 16790 16790 16790 0
49 20250429 193100 4150361430 16790 16790 16790 16790 0
50 20250429 193000 4150361430 16790 16790 16790 16790 0
51 20250429 192900 4150361430 16790 16790 16790 16790 0
52 20250429 192800 4150361430 16790 16790 16790 16790 0
53 20250429 192700 4150361430 16790 16790 16790 16790 0
54 20250429 192600 4150361430 16790 16790 16790 16790 0
55 20250429 192500 4150361430 16790 16790 16790 16790 0
56 20250429 192400 4150361430 16790 16790 16790 16790 0
57 20250429 192300 4150361430 16790 16790 16790 16790 0
58 20250429 192200 4150361430 16790 16790 16790 16790 0
59 20250429 192100 4150361430 16790 16790 16790 16790 0
60 20250429 192000 4150361430 16790 16790 16790 16790 0
61 20250429 191900 4150361430 16790 16790 16790 16790 0
62 20250429 191800 4150361430 16790 16790 16790 16790 2667
63 20250429 191700 4150361430 16790 16790 16790 16790 0
64 20250429 191600 4150361430 16790 16790 16790 16790 0
65 20250429 191500 4150361430 16790 16790 16790 16790 0
66 20250429 191400 4150361430 16790 16790 16790 16790 0
67 20250429 191300 4150361430 16790 16790 16790 16790 0
68 20250429 191200 4150361430 16790 16790 16790 16790 0
69 20250429 191100 4150361430 16790 16790 16790 16790 0
70 20250429 191000 4150361430 16790 16790 16790 16790 0
71 20250429 190900 4150361430 16790 16790 16790 16790 0
72 20250429 190800 4150361430 16790 16790 16790 16790 0
73 20250429 190700 4150361430 16790 16790 16790 16790 0
74 20250429 190600 4150361430 16790 16790 16790 16790 0
75 20250429 190500 4150361430 16790 16790 16790 16790 0
76 20250429 190400 4150361430 16790 16790 16790 16790 0
77 20250429 190300 4150361430 16790 16790 16790 16790 0
78 20250429 190200 4150361430 16790 16790 16790 16790 0
79 20250429 190100 4150361430 16790 16790 16790 16790 0
80 20250429 190000 4150361430 16790 16790 16790 16790 0
81 20250429 185900 4150361430 16790 16790 16790 16790 0
82 20250429 185800 4150361430 16790 16790 16790 16790 0
83 20250429 185700 4150361430 16790 16790 16790 16790 0
84 20250429 185600 4150361430 16790 16790 16790 16790 0
85 20250429 185500 4150361430 16790 16790 16790 16790 0
86 20250429 185400 4150361430 16790 16790 16790 16790 0
87 20250429 185300 4150361430 16790 16790 16790 16790 0
88 20250429 185200 4150361430 16790 16790 16790 16790 0
89 20250429 185100 4150361430 16790 16790 16790 16790 0
90 20250429 185000 4150361430 16790 16790 16790 16790 0
91 20250429 184900 4150361430 16790 16790 16790 16790 0
92 20250429 184800 4150361430 16790 16790 16790 16790 2667
93 20250429 184700 4150361430 16790 16790 16790 16790 0
94 20250429 184600 4150361430 16790 16790 16790 16790 0
95 20250429 184500 4150361430 16790 16790 16790 16790 0
96 20250429 184400 4150361430 16790 16790 16790 16790 0
97 20250429 184300 4150361430 16790 16790 16790 16790 0
98 20250429 184200 4150361430 16790 16790 16790 16790 0
99 20250429 184100 4150361430 16790 16790 16790 16790 0
100 20250429 184000 4150361430 16790 16790 16790 16790 0
101 20250429 183900 4150361430 16790 16790 16790 16790 0
102 20250429 183800 4150361430 16790 16790 16790 16790 0
103 20250429 183700 4150361430 16790 16790 16790 16790 0
104 20250429 183600 4150361430 16790 16790 16790 16790 0
105 20250429 183500 4150361430 16790 16790 16790 16790 0
106 20250429 183400 4150361430 16790 16790 16790 16790 0
107 20250429 183300 4150361430 16790 16790 16790 16790 0
108 20250429 183200 4150361430 16790 16790 16790 16790 0
109 20250429 183100 4150361430 16790 16790 16790 16790 0
110 20250429 183000 4150361430 16790 16790 16790 16790 0
111 20250429 182900 4150361430 16790 16790 16790 16790 0
112 20250429 182800 4150361430 16790 16790 16790 16790 0
113 20250429 182700 4150361430 16790 16790 16790 16790 0
114 20250429 182600 4150361430 16790 16790 16790 16790 0
115 20250429 182500 4150361430 16790 16790 16790 16790 0
116 20250429 182400 4150361430 16790 16790 16790 16790 0
117 20250429 182300 4150361430 16790 16790 16790 16790 0
118 20250429 182200 4150361430 16790 16790 16790 16790 0
119 20250429 182100 4150361430 16790 16790 16790 16790 0
120 20250429 182000 4150361430 16790 16790 16790 16790 0
121 20250429 181900 4150361430 16790 16790 16790 16790 0
122 20250429 181800 4150361430 16790 16790 16790 16790 2667
123 20250429 181700 4150361430 16790 16790 16790 16790 0
124 20250429 181600 4150361430 16790 16790 16790 16790 0
125 20250429 181500 4150361430 16790 16790 16790 16790 0
126 20250429 181400 4150361430 16790 16790 16790 16790 0
127 20250429 181300 4150361430 16790 16790 16790 16790 0
128 20250429 181200 4150361430 16790 16790 16790 16790 0
129 20250429 181100 4150361430 16790 16790 16790 16790 0
130 20250429 181000 4150361430 16790 16790 16790 16790 0
131 20250429 180900 4150361430 16790 16790 16790 16790 0
132 20250429 180800 4150361430 16790 16790 16790 16790 0
133 20250429 180700 4150361430 16790 16790 16790 16790 0
134 20250429 180600 4150361430 16790 16790 16790 16790 0
135 20250429 180500 4150361430 16790 16790 16790 16790 0
136 20250429 180400 4150361430 16790 16790 16790 16790 0
137 20250429 180300 4150361430 16790 16790 16790 16790 0
138 20250429 180200 4150361430 16790 16790 16790 16790 0
139 20250429 180100 4150361430 16790 16790 16790 16790 0
140 20250429 180000 4150361430 16790 16790 16790 16790 0
141 20250429 175900 4150361430 16790 16790 16790 16790 0
142 20250429 175800 4150361430 16790 16790 16790 16790 0
143 20250429 175700 4150361430 16790 16790 16790 16790 0
144 20250429 175600 4150361430 16790 16790 16790 16790 0
145 20250429 175500 4150361430 16790 16790 16790 16790 0
146 20250429 175400 4150361430 16790 16790 16790 16790 0
147 20250429 175300 4150361430 16790 16790 16790 16790 0
148 20250429 175200 4150361430 16790 16790 16790 16790 0
149 20250429 175100 4150361430 16790 16790 16790 16790 0
150 20250429 175000 4150361430 16790 16790 16790 16790 0
151 20250429 174900 4150361430 16790 16790 16790 16790 0
152 20250429 174800 4150361430 16790 16790 16790 16790 2667
153 20250429 174700 4150361430 16790 16790 16790 16790 0
154 20250429 174600 4150361430 16790 16790 16790 16790 0
155 20250429 174500 4150361430 16790 16790 16790 16790 0
156 20250429 174400 4150361430 16790 16790 16790 16790 0
157 20250429 174300 4150361430 16790 16790 16790 16790 0
158 20250429 174200 4150361430 16790 16790 16790 16790 0
159 20250429 174100 4150361430 16790 16790 16790 16790 0
160 20250429 174000 4150361430 16790 16790 16790 16790 0
161 20250429 173900 4150361430 16790 16790 16790 16790 0
162 20250429 173800 4150361430 16790 16790 16790 16790 0
163 20250429 173700 4150361430 16790 16790 16790 16790 0
164 20250429 173600 4150361430 16790 16790 16790 16790 0
165 20250429 173500 4150361430 16790 16790 16790 16790 0
166 20250429 173400 4150361430 16790 16790 16790 16790 0
167 20250429 173300 4150361430 16790 16790 16790 16790 0
168 20250429 173200 4150361430 16790 16790 16790 16790 0
169 20250429 173100 4150361430 16790 16790 16790 16790 0
170 20250429 173000 4150361430 16790 16790 16790 16790 0
171 20250429 172900 4150361430 16790 16790 16790 16790 0
172 20250429 172800 4150361430 16790 16790 16790 16790 0
173 20250429 172700 4150361430 16790 16790 16790 16790 0
174 20250429 172600 4150361430 16790 16790 16790 16790 0
175 20250429 172500 4150361430 16790 16790 16790 16790 0
176 20250429 172400 4150361430 16790 16790 16790 16790 0
177 20250429 172300 4150361430 16790 16790 16790 16790 0
178 20250429 172200 4150361430 16790 16790 16790 16790 0
179 20250429 172100 4150361430 16790 16790 16790 16790 0
180 20250429 172000 4150361430 16790 16790 16790 16790 0
181 20250429 171900 4150361430 16790 16790 16790 16790 0
182 20250429 171800 4150361430 16790 16790 16790 16790 2667
183 20250429 171700 4150361430 16790 16790 16790 16790 0
184 20250429 171600 4150361430 16790 16790 16790 16790 0
185 20250429 171500 4150361430 16790 16790 16790 16790 0
186 20250429 171400 4150361430 16790 16790 16790 16790 0
187 20250429 171300 4150361430 16790 16790 16790 16790 0
188 20250429 171200 4150361430 16790 16790 16790 16790 0
189 20250429 171100 4150361430 16790 16790 16790 16790 0
190 20250429 171000 4150361430 16790 16790 16790 16790 0
191 20250429 170900 4150361430 16790 16790 16790 16790 0
192 20250429 170800 4150361430 16790 16790 16790 16790 0
193 20250429 170700 4150361430 16790 16790 16790 16790 0
194 20250429 170600 4150361430 16790 16790 16790 16790 0
195 20250429 170500 4150361430 16790 16790 16790 16790 0
196 20250429 170400 4150361430 16790 16790 16790 16790 0
197 20250429 170300 4150361430 16790 16790 16790 16790 0
198 20250429 170200 4150361430 16790 16790 16790 16790 0
199 20250429 170100 4150361430 16790 16790 16790 16790 0
200 20250429 170000 4150361430 16790 16790 16790 16790 0
201 20250429 165900 4150361430 16790 16790 16790 16790 0
202 20250429 165800 4150361430 16790 16790 16790 16790 0
203 20250429 165700 4150361430 16790 16790 16790 16790 0
204 20250429 165600 4150361430 16790 16790 16790 16790 0
205 20250429 165500 4150361430 16790 16790 16790 16790 0
206 20250429 165400 4150361430 16790 16790 16790 16790 0
207 20250429 165300 4150361430 16790 16790 16790 16790 0
208 20250429 165200 4150361430 16790 16790 16790 16790 0
209 20250429 165100 4150361430 16790 16790 16790 16790 0
210 20250429 165000 4150361430 16790 16790 16790 16790 0
211 20250429 164900 4150361430 16790 16790 16790 16790 0
212 20250429 164800 4150361430 16790 16790 16790 16790 2667
213 20250429 164700 4150361430 16790 16790 16790 16790 0
214 20250429 164600 4150361430 16790 16790 16790 16790 0
215 20250429 164500 4150361430 16790 16790 16790 16790 0
216 20250429 164400 4150361430 16790 16790 16790 16790 0
217 20250429 164300 4150361430 16790 16790 16790 16790 0
218 20250429 164200 4150361430 16790 16790 16790 16790 0
219 20250429 164100 4150361430 16790 16790 16790 16790 0
220 20250429 164000 4150361430 16790 16790 16790 16790 0
221 20250429 163900 4150361430 16790 16790 16790 16790 0
222 20250429 163800 4150361430 16790 16790 16790 16790 0
223 20250429 163700 4150361430 16790 16790 16790 16790 0
224 20250429 163600 4150361430 16790 16790 16790 16790 0
225 20250429 163500 4150361430 16790 16790 16790 16790 0
226 20250429 163400 4150361430 16790 16790 16790 16790 0
227 20250429 163300 4150361430 16790 16790 16790 16790 0
228 20250429 163200 4150361430 16790 16790 16790 16790 0
229 20250429 163100 4150361430 16790 16790 16790 16790 0
230 20250429 163000 4150361430 16790 16790 16790 16790 0
231 20250429 162900 4150361430 16790 16790 16790 16790 0
232 20250429 162800 4150361430 16790 16790 16790 16790 0
233 20250429 162700 4150361430 16790 16790 16790 16790 0
234 20250429 162600 4150361430 16790 16790 16790 16790 0
235 20250429 162500 4150361430 16790 16790 16790 16790 0
236 20250429 162400 4150361430 16790 16790 16790 16790 0
237 20250429 162300 4150361430 16790 16790 16790 16790 0
238 20250429 162200 4150361430 16790 16790 16790 16790 0
239 20250429 162100 4150361430 16790 16790 16790 16790 0
240 20250429 162000 4150361430 16790 16790 16790 16790 0
241 20250429 161900 4150361430 16790 16790 16790 16790 0
242 20250429 161800 4150361430 16790 16790 16790 16790 2667
243 20250429 161700 4150361430 16790 16790 16790 16790 0
244 20250429 161600 4150361430 16790 16790 16790 16790 0
245 20250429 161500 4150361430 16790 16790 16790 16790 0
246 20250429 161400 4150361430 16790 16790 16790 16790 0
247 20250429 161300 4150361430 16790 16790 16790 16790 0
248 20250429 161200 4150361430 16790 16790 16790 16790 0
249 20250429 161100 4150361430 16790 16790 16790 16790 0
250 20250429 161000 4150361430 16790 16790 16790 16790 0
251 20250429 160900 4150361430 16790 16790 16790 16790 0
252 20250429 160800 4150361430 16790 16790 16790 16790 0
253 20250429 160700 4150361430 16790 16790 16790 16790 0
254 20250429 160600 4150361430 16790 16790 16790 16790 0
255 20250429 160500 4150361430 16790 16790 16790 16790 0
256 20250429 160400 4150361430 16790 16790 16790 16790 0
257 20250429 160300 4150361430 16790 16790 16790 16790 0
258 20250429 160200 4150361430 16790 16790 16790 16790 0
259 20250429 160100 4150361430 16790 16790 16790 16790 0
260 20250429 160000 4150361430 16790 16790 16790 16790 0
261 20250429 155900 4150361430 16790 16790 16790 16790 0
262 20250429 155800 4150361430 16790 16790 16790 16790 0
263 20250429 155700 4150361430 16790 16790 16790 16790 0
264 20250429 155600 4150361430 16790 16790 16790 16790 0
265 20250429 155500 4150361430 16790 16790 16790 16790 0
266 20250429 155400 4150361430 16790 16790 16790 16790 0
267 20250429 155300 4150361430 16790 16790 16790 16790 0
268 20250429 155200 4150361430 16790 16790 16790 16790 0
269 20250429 155100 4150361430 16790 16790 16790 16790 0
270 20250429 155000 4150361430 16790 16790 16790 16790 0
271 20250429 154900 4150361430 16790 16790 16790 16790 0
272 20250429 154800 4150361430 16790 16790 16790 16790 2667
273 20250429 154700 4150361430 16790 16790 16790 16790 0
274 20250429 154600 4150361430 16790 16790 16790 16790 0
275 20250429 154500 4150361430 16790 16790 16790 16790 0
276 20250429 154400 4150361430 16790 16790 16790 16790 0
277 20250429 154300 4150361430 16790 16790 16790 16790 0
278 20250429 154200 4150361430 16790 16790 16790 16790 0
279 20250429 154100 4150361430 16790 16790 16790 16790 0
280 20250429 154000 4150361430 16790 16790 16790 16790 0
281 20250429 153900 4150361430 16790 16790 16790 16790 0
282 20250429 153800 4150361430 16790 16790 16790 16790 0
283 20250429 153700 4150361430 16790 16790 16790 16790 0
284 20250429 153600 4150361430 16790 16790 16790 16790 0
285 20250429 153500 4150361430 16790 16790 16790 16790 0
286 20250429 153400 4150361430 16790 16790 16790 16790 0
287 20250429 153300 4150361430 16790 16790 16790 16790 0
288 20250429 153200 4150361430 16790 16790 16790 16790 0
289 20250429 153100 4150361430 16790 16790 16790 16790 0
290 20250429 153000 4150361430 16790 16790 16790 16790 2667
291 20250429 152900 4105582500 16790 16790 16790 16790 0
292 20250429 152800 4105582500 16790 16790 16790 16790 0
293 20250429 152700 4105582500 16790 16790 16790 16790 0
294 20250429 152600 4105582500 16790 16790 16790 16790 0
295 20250429 152500 4105582500 16790 16790 16790 16790 0
296 20250429 152400 4105582500 16790 16790 16790 16790 0
297 20250429 152300 4105582500 16790 16790 16790 16790 0
298 20250429 152200 4105582500 16790 16790 16790 16790 0
299 20250429 152100 4105582500 16790 16790 16790 16790 0
300 20250429 152000 4105582500 16790 16790 16790 16790 0
301 20250429 151900 4105582500 16790 16730 16800 16720 1553
302 20250429 151800 4079526020 16720 16750 16750 16720 118
303 20250429 151700 4077549640 16750 16720 16750 16720 213
304 20250429 151600 4073985220 16710 16750 16750 16700 249
305 20250429 151500 4069824380 16730 16700 16730 16700 10
306 20250429 151400 4069657160 16700 16730 16730 16700 507
307 20250429 151300 4061182350 16730 16730 16730 16730 81
308 20250429 151200 4059827220 16730 16730 16740 16720 364
309 20250429 151100 4053737200 16710 16730 16730 16710 345
310 20250429 151000 4047968570 16730 16750 16750 16730 776
311 20250429 150900 4034980610 16750 16790 16790 16750 412
312 20250429 150800 4028073410 16790 16820 16820 16790 123
313 20250429 150700 4026008040 16820 16770 16820 16760 13
314 20250429 150600 4025789490 16820 16820 16830 16780 330
315 20250429 150500 4020238600 16740 16740 16740 16740 0
316 20250429 150400 4020238600 16740 16830 16830 16740 210
317 20250429 150300 4016714680 16770 16810 16810 16770 264
318 20250429 150200 4012281890 16820 16840 16840 16820 111
319 20250429 150100 4010413310 16790 16800 16800 16790 348
320 20250429 150000 4004568660 16800 16860 16860 16800 1150
321 20250429 145900 3985244100 16810 16820 16820 16810 209
322 20250429 145800 3981730610 16800 16860 16890 16800 484
323 20250429 145700 3973590140 16900 16920 16940 16900 638
324 20250429 145600 3962805380 16930 16980 16980 16930 699
325 20250429 145500 3950945300 16930 16980 16980 16930 1220
326 20250429 145400 3930251450 16980 16970 17000 16970 152
327 20250429 145300 3927668470 16950 16980 16980 16940 755
328 20250429 145200 3914859350 17000 16990 17000 16970 988
329 20250429 145100 3898072270 16990 16970 17000 16970 1511
330 20250429 145000 3872394860 17020 16950 17020 16930 580
331 20250429 144900 3862551290 16950 17010 17020 16950 543
332 20250429 144800 3853319630 17040 17040 17100 16990 677
333 20250429 144700 3841769120 16980 17070 17070 16980 652
334 20250429 144600 3830652860 17060 17110 17110 17030 348
335 20250429 144500 3824722650 17040 17130 17230 17040 1821
336 20250429 144400 3793483870 17120 17010 17120 17010 1243
337 20250429 144300 3772272390 17000 16970 17010 16970 926
338 20250429 144200 3756535840 16960 16960 16960 16940 625
339 20250429 144100 3745943920 16960 16910 17000 16900 2232
340 20250429 144000 3708081100 16910 16740 16950 16730 3245
341 20250429 143900 3653397180 16740 16750 16750 16740 452
342 20250429 143800 3645830680 16750 16750 16750 16750 78
343 20250429 143700 3644524180 16750 16750 16750 16750 0
344 20250429 143600 3644524180 16750 16760 16760 16750 55
345 20250429 143500 3643602730 16760 16760 16760 16760 42
346 20250429 143400 3642898810 16760 16770 16770 16760 919
347 20250429 143300 3627487350 16770 16790 16790 16770 325
348 20250429 143200 3622033000 16790 16770 16790 16770 659
349 20250429 143100 3610974490 16770 16770 16770 16770 2
350 20250429 143000 3610940950 16770 16770 16770 16770 249
351 20250429 142900 3606765220 16780 16780 16780 16780 10
352 20250429 142800 3606597420 16780 16740 16780 16740 117
353 20250429 142700 3604636630 16740 16740 16740 16740 1109
354 20250429 142600 3586071970 16730 16740 16740 16730 698
355 20250429 142500 3574387520 16730 16740 16740 16730 407
356 20250429 142400 3567575360 16730 16750 16750 16730 192
357 20250429 142300 3564361450 16770 16740 16770 16740 81
358 20250429 142200 3563004610 16790 16790 16790 16790 1
359 20250429 142100 3562987820 16790 16780 16790 16780 394
360 20250429 142000 3556372670 16760 16740 16790 16740 410
361 20250429 141900 3549498890 16730 16740 16740 16730 150
362 20250429 141800 3546988210 16740 16710 16740 16710 358
363 20250429 141700 3541002010 16700 16700 16700 16700 100
364 20250429 141600 3539332010 16700 16700 16700 16700 60
365 20250429 141500 3538330010 16670 16670 16670 16670 0
366 20250429 141400 3538330010 16670 16670 16670 16670 47
367 20250429 141300 3537546520 16670 16670 16670 16670 1
368 20250429 141200 3537529850 16670 16670 16670 16670 21
369 20250429 141100 3537179780 16700 16700 16700 16670 52
370 20250429 141000 3536312670 16650 16650 16650 16650 100
371 20250429 140900 3534647670 16650 16660 16670 16650 399
372 20250429 140800 3527996920 16650 16650 16650 16650 78
373 20250429 140700 3526698220 16660 16640 16660 16640 200
374 20250429 140600 3523369060 16640 16640 16640 16640 0
375 20250429 140500 3523369060 16640 16630 16640 16630 387
376 20250429 140400 3516932870 16640 16650 16650 16640 305
377 20250429 140300 3511855570 16670 16670 16670 16670 10
378 20250429 140200 3511688870 16670 16700 16700 16670 67
379 20250429 140100 3510570160 16670 16670 16670 16670 189
380 20250429 140000 3507419530 16670 16670 16670 16670 7
381 20250429 135900 3507302840 16630 16680 16680 16630 1238
382 20250429 135800 3486694900 16680 16680 16680 16680 20
383 20250429 135700 3486361300 16680 16680 16680 16680 23
384 20250429 135600 3485977660 16680 16670 16680 16670 58
385 20250429 135500 3485010300 16650 16650 16650 16650 59
386 20250429 135400 3484027950 16680 16680 16680 16680 8
387 20250429 135300 3483894510 16680 16680 16680 16680 0
388 20250429 135200 3483894510 16680 16680 16680 16680 99
389 20250429 135100 3482243190 16680 16680 16680 16680 70
390 20250429 135000 3481075590 16680 16620 16680 16620 342
391 20250429 134900 3475384090 16630 16650 16650 16630 1388
392 20250429 134800 3452289140 16650 16660 16660 16650 271
393 20250429 134700 3447776720 16660 16660 16660 16660 81
394 20250429 134600 3446427260 16660 16650 16680 16650 702
395 20250429 134500 3434732420 16650 16650 16650 16650 69
396 20250429 134400 3433583570 16660 16650 16680 16650 150
397 20250429 134300 3431085910 16650 16680 16680 16650 45
398 20250429 134200 3430336600 16680 16680 16680 16680 82
399 20250429 134100 3428968840 16680 16650 16680 16640 102
400 20250429 134000 3427268840 16650 16640 16650 16640 950
401 20250429 133900 3411460570 16640 16650 16650 16620 2019
402 20250429 133800 3377890240 16650 16670 16670 16650 132
403 20250429 133700 3375690220 16640 16670 16670 16640 167
404 20250429 133600 3372908780 16650 16650 16650 16650 115
405 20250429 133500 3370994030 16650 16690 16690 16640 1333
406 20250429 133400 3348797040 16690 16740 16740 16690 26
407 20250429 133300 3348362800 16740 16700 16750 16700 199
408 20250429 133200 3345037960 16690 16710 16710 16690 851
409 20250429 133100 3330826890 16780 16780 16780 16780 0
410 20250429 133000 3330826890 16780 16780 16780 16690 460
411 20250429 132900 3323135620 16790 16780 16790 16750 235
412 20250429 132800 3319192600 16780 16780 16780 16780 0
413 20250429 132700 3319192600 16780 16780 16790 16720 1060
414 20250429 132600 3301404220 16720 16690 16720 16690 417
415 20250429 132500 3294438950 16670 16650 16670 16650 137
416 20250429 132400 3292156340 16650 16650 16650 16650 66
417 20250429 132300 3291057440 16630 16630 16630 16630 27
418 20250429 132200 3290608430 16620 16620 16620 16620 0
419 20250429 132100 3290608430 16620 16670 16670 16620 757
420 20250429 132000 3278009490 16660 16650 16660 16650 1074
421 20250429 131900 3260116930 16650 16660 16660 16650 86
422 20250429 131800 3258684830 16660 16660 16660 16660 227
423 20250429 131700 3254903010 16670 16670 16670 16670 65
424 20250429 131600 3253819460 16660 16660 16660 16660 50
425 20250429 131500 3252986460 16670 16660 16670 16660 151
426 20250429 131400 3250470300 16660 16620 16660 16620 342
427 20250429 131300 3244783070 16620 16610 16620 16610 62
428 20250429 131200 3243753240 16610 16620 16630 16610 197
429 20250429 131100 3240477490 16630 16620 16630 16620 59
430 20250429 131000 3239496810 16620 16630 16630 16620 215
431 20250429 130900 3235921490 16610 16610 16630 16610 1257
432 20250429 130800 3215028120 16630 16640 16660 16610 321
433 20250429 130700 3209690370 16660 16640 16660 16620 311
434 20250429 130600 3204514380 16640 16660 16660 16630 241
435 20250429 130500 3200503220 16620 16640 16640 16620 4
436 20250429 130400 3200436700 16640 16620 16640 16620 23
437 20250429 130300 3200054020 16610 16580 16610 16520 2870
438 20250429 130200 3152490100 16590 16630 16630 16590 1142
439 20250429 130100 3133524235 16640 16660 16660 16640 545
440 20250429 130000 3124453965 16660 16680 16680 16640 466
441 20250429 125900 3116693755 16680 16650 16680 16650 147
442 20250429 125800 3114244405 16650 16650 16650 16620 113
443 20250429 125700 3112362985 16650 16650 16650 16620 182
444 20250429 125600 3109335405 16650 16670 16670 16640 452
445 20250429 125500 3101808075 16670 16670 16670 16650 196
446 20250429 125400 3098541355 16640 16620 16640 16600 1033
447 20250429 125300 3081385445 16600 16600 16600 16600 1
448 20250429 125200 3081368845 16600 16600 16600 16600 157
449 20250429 125100 3078762645 16590 16590 16590 16580 645
450 20250429 125000 3068062455 16600 16650 16660 16590 1382
451 20250429 124900 3045086575 16650 16610 16650 16610 539
452 20250429 124800 3036113755 16610 16560 16610 16560 716
453 20250429 124700 3024241195 16560 16530 16560 16520 459
454 20250429 124600 3016650875 16500 16490 16500 16470 1665
455 20250429 124500 2989189925 16490 16480 16540 16430 1043
456 20250429 124400 2971990715 16470 16610 16610 16410 4614
457 20250429 124300 2895933885 16580 16680 16680 16540 5396
458 20250429 124200 2806314545 16660 16640 16680 16610 750
459 20250429 124100 2793825765 16640 16730 16740 16600 6848
460 20250429 124000 2679758605 16730 16700 16790 16700 2131
461 20250429 123900 2644076575 16710 16750 16770 16680 4709
462 20250429 123800 2565403525 16750 16790 16800 16730 3816
463 20250429 123700 2501454305 16790 16900 16900 16750 4228
464 20250429 123600 2430458065 16900 16880 16900 16850 777
465 20250429 123500 2417331075 16880 16910 16910 16880 218
466 20250429 123400 2413648075 16860 16840 16910 16840 392
467 20250429 123300 2407025395 16850 16800 16850 16780 361
468 20250429 123200 2400951585 16770 16810 16810 16750 2857
469 20250429 123100 2352984415 16840 16890 16930 16820 1833
470 20250429 123000 2322039495 16890 16880 16930 16840 481
471 20250429 122900 2313926345 16880 17080 17090 16800 8454
472 20250429 122800 2170629975 17080 17150 17150 17080 1582
473 20250429 122700 2143555275 17150 17180 17180 17150 1141
474 20250429 122600 2123976065 17180 17200 17200 17180 1863
475 20250429 122500 2091943445 17220 17230 17230 17160 2079
476 20250429 122400 2056233075 17230 17250 17250 17190 3781
477 20250429 122300 1991071315 17250 17190 17280 17180 423
478 20250429 122200 1983795525 17170 17170 17190 17170 963
479 20250429 122100 1967252015 17170 17210 17210 17140 2948
480 20250429 122000 1916636265 17210 17270 17280 17180 6540
481 20250429 121900 1804005975 17270 17430 17450 17220 9087
482 20250429 121800 1646719865 17430 17430 17560 17350 20651
483 20250429 121700 1285685955 17430 17430 17430 17430 389
484 20250429 121600 1278905685 17420 17420 17420 17420 0
485 20250429 121500 1278905685 17420 17420 17420 17420 100
486 20250429 121400 1277163685 17420 17430 17430 17420 395
487 20250429 121300 1270279235 17430 17430 17430 17430 2
488 20250429 121200 1270244375 17450 17420 17450 17420 1368
489 20250429 121100 1246385065 17430 17430 17430 17430 117
490 20250429 121000 1244345755 17440 17430 17440 17430 338
491 20250429 120900 1238453365 17430 17420 17430 17420 117
492 20250429 120800 1236415055 17430 17410 17430 17410 100
493 20250429 120700 1234673535 17410 17400 17410 17400 608
494 20250429 120600 1224088645 17400 17370 17400 17370 71
495 20250429 120500 1222854805 17360 17390 17390 17360 533
496 20250429 120400 1213596515 17440 17440 17440 17440 0
497 20250429 120300 1213596515 17440 17400 17460 17400 3094
498 20250429 120200 1159641755 17400 17380 17400 17340 2817
499 20250429 120100 1110711165 17380 17380 17380 17380 0
500 20250429 120000 1110711165 17380 17390 17400 17380 83
501 20250429 115900 1109268405 17400 17400 17400 17400 10
502 20250429 115800 1109094405 17380 17380 17380 17380 11
503 20250429 115700 1108903225 17380 17390 17390 17360 152
504 20250429 115600 1106263285 17400 17400 17400 17400 0
505 20250429 115500 1106263285 17400 17350 17400 17350 161
506 20250429 115400 1103467235 17380 17350 17380 17350 4
507 20250429 115300 1103397745 17350 17430 17430 17310 5048
508 20250429 115200 1015662325 17400 17410 17430 17400 1176
509 20250429 115100 995183865 17400 17390 17410 17390 896
510 20250429 115000 979592655 17400 17410 17410 17400 626
511 20250429 114900 968700245 17410 17410 17410 17410 4
512 20250429 114800 968630605 17400 17400 17400 17400 73
513 20250429 114700 967360405 17410 17410 17410 17410 66
514 20250429 114600 966211345 17430 17390 17430 17390 1121
515 20250429 114500 946690595 17410 17410 17410 17410 239
516 20250429 114400 942529605 17420 17400 17420 17400 354
517 20250429 114300 936365925 17420 17420 17420 17420 30
518 20250429 114200 935843325 17400 17440 17440 17400 86
519 20250429 114100 934343885 17430 17420 17430 17420 404
520 20250429 114000 927303015 17400 17410 17410 17400 152
521 20250429 113900 924658195 17410 17410 17410 17410 165
522 20250429 113800 921785545 17380 17400 17400 17380 490
523 20250429 113700 913264845 17430 17430 17430 17430 1
524 20250429 113600 913247415 17430 17420 17430 17420 21
525 20250429 113500 912881395 17400 17380 17420 17380 1205
526 20250429 113400 891903205 17400 17390 17400 17380 271
527 20250429 113300 887190275 17390 17390 17390 17390 599
528 20250429 113200 876773665 17390 17350 17400 17350 1139
529 20250429 113100 856977855 17350 17360 17360 17350 179
530 20250429 113000 853871095 17360 17360 17360 17360 10
531 20250429 112900 853697495 17370 17370 17370 17370 0
532 20250429 112800 853697495 17370 17370 17380 17370 70
533 20250429 112700 852481585 17390 17370 17390 17360 175
534 20250429 112600 849443385 17380 17380 17380 17380 0
535 20250429 112500 849443385 17380 17290 17390 17290 2526
536 20250429 112400 805630555 17270 17220 17270 17220 106
537 20250429 112300 803800235 17220 17220 17220 17220 19
538 20250429 112200 803473055 17210 17250 17250 17210 51
539 20250429 112100 802593345 17270 17270 17270 17270 1
540 20250429 112000 802576075 17270 17290 17290 17270 171
541 20250429 111900 799622705 17290 17250 17290 17250 732
542 20250429 111800 786982945 17210 17200 17210 17200 84
543 20250429 111700 785537755 17150 17150 17150 17150 54
544 20250429 111600 784611655 17150 17150 17150 17150 438
545 20250429 111500 777099955 17150 17150 17150 17150 0
546 20250429 111400 777099955 17150 17200 17200 17150 136
547 20250429 111300 774761755 17150 17150 17150 17150 0
548 20250429 111200 774761755 17150 17200 17200 17150 245
549 20250429 111100 770554005 17200 17200 17250 17200 305
550 20250429 111000 765307955 17200 17210 17220 17200 609
551 20250429 110900 754829985 17210 17210 17210 17210 490
552 20250429 110800 746397085 17210 17270 17300 17210 740
553 20250429 110700 733635305 17270 17220 17290 17220 601
554 20250429 110600 723259625 17220 17240 17240 17210 25
555 20250429 110500 722829225 17240 17190 17260 17190 4756
556 20250429 110400 640900345 17190 17190 17190 17190 350
557 20250429 110300 634883845 17160 17120 17160 17120 1247
558 20250429 110200 613515435 17120 17120 17120 17120 0
559 20250429 110100 613515435 17120 17120 17120 17120 0
560 20250429 110000 613515435 17120 17120 17120 17120 0
561 20250429 105900 613515435 17120 17120 17140 17120 368
562 20250429 105800 607214495 17140 17140 17140 17140 67
563 20250429 105700 606066115 17150 17150 17150 17150 410
564 20250429 105600 599034615 17140 17100 17140 17100 668
565 20250429 105500 587596245 17090 17090 17090 17090 167
566 20250429 105400 584742215 17090 17090 17090 17090 1
567 20250429 105300 584725125 17090 17090 17090 17090 39
568 20250429 105200 584058615 17090 17090 17090 17090 1
569 20250429 105100 584041525 17090 17090 17090 17090 0
570 20250429 105000 584041525 17090 17090 17090 17090 18
571 20250429 104900 583733905 17030 17030 17030 17030 0
572 20250429 104800 583733905 17030 17030 17030 17030 0
573 20250429 104700 583733905 17030 17030 17030 17030 0
574 20250429 104600 583733905 17030 17030 17030 17030 0
575 20250429 104500 583733905 17030 17030 17030 17030 0
576 20250429 104400 583733905 17030 17030 17030 17030 180
577 20250429 104300 580668505 17110 17110 17110 17110 10
578 20250429 104200 580497405 17030 17030 17030 17030 0
579 20250429 104100 580497405 17030 17030 17030 17030 0
580 20250429 104000 580497405 17030 17030 17030 17030 0
581 20250429 103900 580497405 17030 17030 17030 17030 2
582 20250429 103800 580463345 17040 17040 17040 17040 3
583 20250429 103700 580412225 17070 17040 17070 17040 120
584 20250429 103600 578366795 17040 17070 17070 17030 207
585 20250429 103500 574839935 17070 17070 17070 17070 0
586 20250429 103400 574839935 17070 17070 17070 17070 2
587 20250429 103300 574805795 17130 17130 17130 17130 1
588 20250429 103200 574788665 17140 17140 17140 17140 0
589 20250429 103100 574788665 17140 17030 17140 17030 97
590 20250429 103000 573131105 17000 17030 17040 16990 3349
591 20250429 102900 516192435 17040 17040 17040 17030 55
592 20250429 102800 515255375 17040 17080 17080 17030 151
593 20250429 102700 512681995 17080 17110 17110 17080 3
594 20250429 102600 512630715 17100 17100 17100 17100 630
595 20250429 102500 501857715 17110 17130 17130 17110 115
596 20250429 102400 499888225 17140 17140 17140 17140 1
597 20250429 102300 499871085 17130 17060 17130 17060 19
598 20250429 102200 499545895 17140 17140 17140 17140 10
599 20250429 102100 499374495 17160 17160 17160 17160 1
600 20250429 102000 499357335 17090 17090 17090 17090 0
601 20250429 101900 499357335 17090 17090 17090 17090 0
602 20250429 101800 499357335 17090 17140 17150 17080 540
603 20250429 101700 490128105 17140 17140 17140 17130 86
604 20250429 101600 488654165 17140 17120 17140 17120 587
605 20250429 101500 478603845 17160 17190 17190 17160 516
606 20250429 101400 469748805 17200 17190 17200 17190 664
607 20250429 101300 458330325 17200 17160 17200 17160 1239
608 20250429 101200 437037665 17160 17160 17160 17160 1
609 20250429 101100 437020505 17170 17170 17170 17170 0
610 20250429 101000 437020505 17170 17150 17170 17150 176
611 20250429 100900 434002085 17150 17150 17150 17150 26
612 20250429 100800 433556185 17170 17170 17170 17170 8
613 20250429 100700 433418825 17150 17120 17150 17120 333
614 20250429 100600 427714105 17130 17130 17130 17130 264
615 20250429 100500 423191785 17090 17090 17090 17080 271
616 20250429 100400 418562875 17140 17140 17140 17140 4
617 20250429 100300 418494315 17140 17090 17140 17090 39
618 20250429 100200 417827355 17150 17150 17150 17150 14
619 20250429 100100 417587255 17150 17120 17150 17120 79
620 20250429 100000 416232435 17170 17160 17170 17150 373
621 20250429 095900 409829995 17140 17130 17140 17130 280
622 20250429 095800 405031805 17110 17110 17110 17110 174
623 20250429 095700 402054665 17170 17150 17180 17150 31
624 20250429 095600 401522495 17130 17100 17130 17100 86
625 20250429 095500 400050755 17100 17100 17100 17080 1564
626 20250429 095400 373313275 17100 17130 17130 17090 59
627 20250429 095300 372304125 17130 17130 17130 17130 1
628 20250429 095200 372286995 17090 17110 17110 17090 333
629 20250429 095100 366594585 17110 17110 17110 17100 37
630 20250429 095000 365961825 17110 17110 17110 17110 292
631 20250429 094900 360965705 17100 17115 17190 17100 205
632 20250429 094800 357449600 17110 17130 17130 17100 1000
633 20250429 094700 340339060 17110 17100 17130 17080 288
634 20250429 094600 335415580 17100 17100 17140 17090 69
635 20250429 094500 334235200 17090 17000 17090 17000 1659
636 20250429 094400 305950900 17020 17010 17020 17000 78
637 20250429 094300 304624360 16990 16990 16990 16990 113
638 20250429 094200 302704490 17000 16960 17000 16960 863
639 20250429 094100 288049870 16930 16930 16930 16930 25
640 20250429 094000 287626620 16920 16920 16920 16920 21
641 20250429 093900 287271300 16850 16850 16850 16850 2994
642 20250429 093800 236822400 16850 16920 16920 16850 28
643 20250429 093700 236348850 16880 16880 16880 16880 0
644 20250429 093600 236348850 16880 16890 16890 16880 434
645 20250429 093500 229021930 16930 16930 16930 16930 0
646 20250429 093400 229021930 16930 16930 16930 16930 75
647 20250429 093300 227752180 16940 16940 16940 16940 51
648 20250429 093200 226888240 16940 16920 16940 16920 396
649 20250429 093100 220181640 16850 16850 16850 16850 96
650 20250429 093000 218564040 16950 16950 16950 16950 58
651 20250429 092900 217580940 16850 16850 16850 16850 100
652 20250429 092800 215895940 16930 16930 16930 16850 140
653 20250429 092700 213526300 16970 16850 16970 16850 1372
654 20250429 092600 190278530 16840 16810 16840 16810 132
655 20250429 092500 188058800 16750 16760 16800 16750 81
656 20250429 092400 186701700 16750 16750 16760 16750 262
657 20250429 092300 182311990 16750 16760 16760 16750 100
658 20250429 092200 180636190 16800 16760 16800 16760 26
659 20250429 092100 180200190 16800 16800 16800 16760 605
660 20250429 092000 170041160 16780 16790 16790 16780 5
661 20250429 091900 169957230 16790 16760 16790 16740 680
662 20250429 091800 158552870 16760 16730 16770 16690 440
663 20250429 091700 151192820 16720 16730 16730 16720 201
664 20250429 091600 147830100 16800 16810 16810 16740 401
665 20250429 091500 141106310 16800 16800 16800 16800 57
666 20250429 091400 140148710 16800 16800 16800 16800 347
667 20250429 091300 134319110 16800 16790 16800 16790 417
668 20250429 091200 127317140 16790 16700 16800 16690 51
669 20250429 091100 126462700 16700 16700 16710 16700 2150
670 20250429 091000 90557640 16690 16750 16750 16690 1079
671 20250429 090900 72539910 16700 16700 16700 16700 60
672 20250429 090800 71537910 16700 16760 16760 16700 341
673 20250429 090700 65834520 16720 16680 16720 16660 663
674 20250429 090600 54768840 16650 16690 16720 16650 622
675 20250429 090500 44402690 16690 16700 16700 16690 7
676 20250429 090400 44285830 16670 16790 16790 16670 208
677 20250429 090300 40808700 16800 16840 16840 16800 1095
678 20250429 090200 22394650 16890 16870 16890 16870 90
679 20250429 090100 20875170 16860 16820 16860 16800 260
680 20250429 090000 16502400 16820 16970 16970 16820 978