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

682
206560/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,202000,851934895,6800,6800,6800,6800,3110
20250429,201900,851934895,6800,6800,6800,6800,0
20250429,201800,851934895,6800,6800,6800,6800,0
20250429,201700,851934895,6800,6800,6800,6800,0
20250429,201600,851934895,6800,6800,6800,6800,0
20250429,201500,851934895,6800,6800,6800,6800,0
20250429,201400,851934895,6800,6800,6800,6800,0
20250429,201300,851934895,6800,6800,6800,6800,0
20250429,201200,851934895,6800,6800,6800,6800,0
20250429,201100,851934895,6800,6800,6800,6800,0
20250429,201000,851934895,6800,6800,6800,6800,0
20250429,200900,851934895,6800,6800,6800,6800,0
20250429,200800,851934895,6800,6800,6800,6800,0
20250429,200700,851934895,6800,6800,6800,6800,0
20250429,200600,851934895,6800,6800,6800,6800,0
20250429,200500,851934895,6800,6800,6800,6800,0
20250429,200400,851934895,6800,6800,6800,6800,0
20250429,200300,851934895,6800,6800,6800,6800,0
20250429,200200,851934895,6800,6800,6800,6800,0
20250429,200100,851934895,6800,6800,6800,6800,0
20250429,200000,851934895,6800,6800,6800,6800,0
20250429,195900,851934895,6800,6800,6800,6800,0
20250429,195800,851934895,6800,6800,6800,6800,0
20250429,195700,851934895,6800,6800,6800,6800,0
20250429,195600,851934895,6800,6800,6800,6800,0
20250429,195500,851934895,6800,6800,6800,6800,0
20250429,195400,851934895,6800,6800,6800,6800,0
20250429,195300,851934895,6800,6800,6800,6800,0
20250429,195200,851934895,6800,6800,6800,6800,0
20250429,195100,851934895,6800,6800,6800,6800,0
20250429,195000,851934895,6800,6800,6800,6800,3110
20250429,194900,851934895,6800,6800,6800,6800,0
20250429,194800,851934895,6800,6800,6800,6800,0
20250429,194700,851934895,6800,6800,6800,6800,0
20250429,194600,851934895,6800,6800,6800,6800,0
20250429,194500,851934895,6800,6800,6800,6800,0
20250429,194400,851934895,6800,6800,6800,6800,0
20250429,194300,851934895,6800,6800,6800,6800,0
20250429,194200,851934895,6800,6800,6800,6800,0
20250429,194100,851934895,6800,6800,6800,6800,0
20250429,194000,851934895,6800,6800,6800,6800,0
20250429,193900,851934895,6800,6800,6800,6800,0
20250429,193800,851934895,6800,6800,6800,6800,0
20250429,193700,851934895,6800,6800,6800,6800,0
20250429,193600,851934895,6800,6800,6800,6800,0
20250429,193500,851934895,6800,6800,6800,6800,0
20250429,193400,851934895,6800,6800,6800,6800,0
20250429,193300,851934895,6800,6800,6800,6800,0
20250429,193200,851934895,6800,6800,6800,6800,0
20250429,193100,851934895,6800,6800,6800,6800,0
20250429,193000,851934895,6800,6800,6800,6800,0
20250429,192900,851934895,6800,6800,6800,6800,0
20250429,192800,851934895,6800,6800,6800,6800,0
20250429,192700,851934895,6800,6800,6800,6800,0
20250429,192600,851934895,6800,6800,6800,6800,0
20250429,192500,851934895,6800,6800,6800,6800,0
20250429,192400,851934895,6800,6800,6800,6800,0
20250429,192300,851934895,6800,6800,6800,6800,0
20250429,192200,851934895,6800,6800,6800,6800,0
20250429,192100,851934895,6800,6800,6800,6800,0
20250429,192000,851934895,6800,6800,6800,6800,3110
20250429,191900,851934895,6800,6800,6800,6800,0
20250429,191800,851934895,6800,6800,6800,6800,0
20250429,191700,851934895,6800,6800,6800,6800,0
20250429,191600,851934895,6800,6800,6800,6800,0
20250429,191500,851934895,6800,6800,6800,6800,0
20250429,191400,851934895,6800,6800,6800,6800,0
20250429,191300,851934895,6800,6800,6800,6800,0
20250429,191200,851934895,6800,6800,6800,6800,0
20250429,191100,851934895,6800,6800,6800,6800,0
20250429,191000,851934895,6800,6800,6800,6800,0
20250429,190900,851934895,6800,6800,6800,6800,0
20250429,190800,851934895,6800,6800,6800,6800,0
20250429,190700,851934895,6800,6800,6800,6800,0
20250429,190600,851934895,6800,6800,6800,6800,0
20250429,190500,851934895,6800,6800,6800,6800,0
20250429,190400,851934895,6800,6800,6800,6800,0
20250429,190300,851934895,6800,6800,6800,6800,0
20250429,190200,851934895,6800,6800,6800,6800,0
20250429,190100,851934895,6800,6800,6800,6800,0
20250429,190000,851934895,6800,6800,6800,6800,0
20250429,185900,851934895,6800,6800,6800,6800,0
20250429,185800,851934895,6800,6800,6800,6800,0
20250429,185700,851934895,6800,6800,6800,6800,0
20250429,185600,851934895,6800,6800,6800,6800,0
20250429,185500,851934895,6800,6800,6800,6800,0
20250429,185400,851934895,6800,6800,6800,6800,0
20250429,185300,851934895,6800,6800,6800,6800,0
20250429,185200,851934895,6800,6800,6800,6800,0
20250429,185100,851934895,6800,6800,6800,6800,0
20250429,185000,851934895,6800,6800,6800,6800,3110
20250429,184900,851934895,6800,6800,6800,6800,0
20250429,184800,851934895,6800,6800,6800,6800,0
20250429,184700,851934895,6800,6800,6800,6800,0
20250429,184600,851934895,6800,6800,6800,6800,0
20250429,184500,851934895,6800,6800,6800,6800,0
20250429,184400,851934895,6800,6800,6800,6800,0
20250429,184300,851934895,6800,6800,6800,6800,0
20250429,184200,851934895,6800,6800,6800,6800,0
20250429,184100,851934895,6800,6800,6800,6800,0
20250429,184000,851934895,6800,6800,6800,6800,0
20250429,183900,851934895,6800,6800,6800,6800,0
20250429,183800,851934895,6800,6800,6800,6800,0
20250429,183700,851934895,6800,6800,6800,6800,0
20250429,183600,851934895,6800,6800,6800,6800,0
20250429,183500,851934895,6800,6800,6800,6800,0
20250429,183400,851934895,6800,6800,6800,6800,0
20250429,183300,851934895,6800,6800,6800,6800,0
20250429,183200,851934895,6800,6800,6800,6800,0
20250429,183100,851934895,6800,6800,6800,6800,0
20250429,183000,851934895,6800,6800,6800,6800,0
20250429,182900,851934895,6800,6800,6800,6800,0
20250429,182800,851934895,6800,6800,6800,6800,0
20250429,182700,851934895,6800,6800,6800,6800,0
20250429,182600,851934895,6800,6800,6800,6800,0
20250429,182500,851934895,6800,6800,6800,6800,0
20250429,182400,851934895,6800,6800,6800,6800,0
20250429,182300,851934895,6800,6800,6800,6800,0
20250429,182200,851934895,6800,6800,6800,6800,0
20250429,182100,851934895,6800,6800,6800,6800,0
20250429,182000,851934895,6800,6800,6800,6800,3110
20250429,181900,851934895,6800,6800,6800,6800,0
20250429,181800,851934895,6800,6800,6800,6800,0
20250429,181700,851934895,6800,6800,6800,6800,0
20250429,181600,851934895,6800,6800,6800,6800,0
20250429,181500,851934895,6800,6800,6800,6800,0
20250429,181400,851934895,6800,6800,6800,6800,0
20250429,181300,851934895,6800,6800,6800,6800,0
20250429,181200,851934895,6800,6800,6800,6800,0
20250429,181100,851934895,6800,6800,6800,6800,0
20250429,181000,851934895,6800,6800,6800,6800,0
20250429,180900,851934895,6800,6800,6800,6800,0
20250429,180800,851934895,6800,6800,6800,6800,0
20250429,180700,851934895,6800,6800,6800,6800,0
20250429,180600,851934895,6800,6800,6800,6800,0
20250429,180500,851934895,6800,6800,6800,6800,0
20250429,180400,851934895,6800,6800,6800,6800,0
20250429,180300,851934895,6800,6800,6800,6800,0
20250429,180200,851934895,6800,6800,6800,6800,0
20250429,180100,851934895,6800,6800,6800,6800,0
20250429,180000,851934895,6800,6800,6800,6800,0
20250429,175900,851934895,6800,6800,6800,6800,0
20250429,175800,851934895,6800,6800,6800,6800,0
20250429,175700,851934895,6800,6800,6800,6800,0
20250429,175600,851934895,6800,6800,6800,6800,0
20250429,175500,851934895,6800,6800,6800,6800,0
20250429,175400,851934895,6800,6800,6800,6800,0
20250429,175300,851934895,6800,6800,6800,6800,0
20250429,175200,851934895,6800,6800,6800,6800,0
20250429,175100,851934895,6800,6800,6800,6800,0
20250429,175000,851934895,6800,6800,6800,6800,3110
20250429,174900,851934895,6800,6800,6800,6800,0
20250429,174800,851934895,6800,6800,6800,6800,0
20250429,174700,851934895,6800,6800,6800,6800,0
20250429,174600,851934895,6800,6800,6800,6800,0
20250429,174500,851934895,6800,6800,6800,6800,0
20250429,174400,851934895,6800,6800,6800,6800,0
20250429,174300,851934895,6800,6800,6800,6800,0
20250429,174200,851934895,6800,6800,6800,6800,0
20250429,174100,851934895,6800,6800,6800,6800,0
20250429,174000,851934895,6800,6800,6800,6800,0
20250429,173900,851934895,6800,6800,6800,6800,0
20250429,173800,851934895,6800,6800,6800,6800,0
20250429,173700,851934895,6800,6800,6800,6800,0
20250429,173600,851934895,6800,6800,6800,6800,0
20250429,173500,851934895,6800,6800,6800,6800,0
20250429,173400,851934895,6800,6800,6800,6800,0
20250429,173300,851934895,6800,6800,6800,6800,0
20250429,173200,851934895,6800,6800,6800,6800,0
20250429,173100,851934895,6800,6800,6800,6800,0
20250429,173000,851934895,6800,6800,6800,6800,0
20250429,172900,851934895,6800,6800,6800,6800,0
20250429,172800,851934895,6800,6800,6800,6800,0
20250429,172700,851934895,6800,6800,6800,6800,0
20250429,172600,851934895,6800,6800,6800,6800,0
20250429,172500,851934895,6800,6800,6800,6800,0
20250429,172400,851934895,6800,6800,6800,6800,0
20250429,172300,851934895,6800,6800,6800,6800,0
20250429,172200,851934895,6800,6800,6800,6800,0
20250429,172100,851934895,6800,6800,6800,6800,0
20250429,172000,851934895,6800,6800,6800,6800,3110
20250429,171900,851934895,6800,6800,6800,6800,0
20250429,171800,851934895,6800,6800,6800,6800,0
20250429,171700,851934895,6800,6800,6800,6800,0
20250429,171600,851934895,6800,6800,6800,6800,0
20250429,171500,851934895,6800,6800,6800,6800,0
20250429,171400,851934895,6800,6800,6800,6800,0
20250429,171300,851934895,6800,6800,6800,6800,0
20250429,171200,851934895,6800,6800,6800,6800,0
20250429,171100,851934895,6800,6800,6800,6800,0
20250429,171000,851934895,6800,6800,6800,6800,0
20250429,170900,851934895,6800,6800,6800,6800,0
20250429,170800,851934895,6800,6800,6800,6800,0
20250429,170700,851934895,6800,6800,6800,6800,0
20250429,170600,851934895,6800,6800,6800,6800,0
20250429,170500,851934895,6800,6800,6800,6800,0
20250429,170400,851934895,6800,6800,6800,6800,0
20250429,170300,851934895,6800,6800,6800,6800,0
20250429,170200,851934895,6800,6800,6800,6800,0
20250429,170100,851934895,6800,6800,6800,6800,0
20250429,170000,851934895,6800,6800,6800,6800,0
20250429,165900,851934895,6800,6800,6800,6800,0
20250429,165800,851934895,6800,6800,6800,6800,0
20250429,165700,851934895,6800,6800,6800,6800,0
20250429,165600,851934895,6800,6800,6800,6800,0
20250429,165500,851934895,6800,6800,6800,6800,0
20250429,165400,851934895,6800,6800,6800,6800,0
20250429,165300,851934895,6800,6800,6800,6800,0
20250429,165200,851934895,6800,6800,6800,6800,0
20250429,165100,851934895,6800,6800,6800,6800,0
20250429,165000,851934895,6800,6800,6800,6800,3110
20250429,164900,851934895,6800,6800,6800,6800,0
20250429,164800,851934895,6800,6800,6800,6800,0
20250429,164700,851934895,6800,6800,6800,6800,0
20250429,164600,851934895,6800,6800,6800,6800,0
20250429,164500,851934895,6800,6800,6800,6800,0
20250429,164400,851934895,6800,6800,6800,6800,0
20250429,164300,851934895,6800,6800,6800,6800,0
20250429,164200,851934895,6800,6800,6800,6800,0
20250429,164100,851934895,6800,6800,6800,6800,0
20250429,164000,851934895,6800,6800,6800,6800,0
20250429,163900,851934895,6800,6800,6800,6800,0
20250429,163800,851934895,6800,6800,6800,6800,0
20250429,163700,851934895,6800,6800,6800,6800,0
20250429,163600,851934895,6800,6800,6800,6800,0
20250429,163500,851934895,6800,6800,6800,6800,0
20250429,163400,851934895,6800,6800,6800,6800,0
20250429,163300,851934895,6800,6800,6800,6800,0
20250429,163200,851934895,6800,6800,6800,6800,0
20250429,163100,851934895,6800,6800,6800,6800,0
20250429,163000,851934895,6800,6800,6800,6800,0
20250429,162900,851934895,6800,6800,6800,6800,0
20250429,162800,851934895,6800,6800,6800,6800,0
20250429,162700,851934895,6800,6800,6800,6800,0
20250429,162600,851934895,6800,6800,6800,6800,0
20250429,162500,851934895,6800,6800,6800,6800,0
20250429,162400,851934895,6800,6800,6800,6800,0
20250429,162300,851934895,6800,6800,6800,6800,0
20250429,162200,851934895,6800,6800,6800,6800,0
20250429,162100,851934895,6800,6800,6800,6800,0
20250429,162000,851934895,6800,6800,6800,6800,3110
20250429,161900,851934895,6800,6800,6800,6800,0
20250429,161800,851934895,6800,6800,6800,6800,0
20250429,161700,851934895,6800,6800,6800,6800,0
20250429,161600,851934895,6800,6800,6800,6800,0
20250429,161500,851934895,6800,6800,6800,6800,0
20250429,161400,851934895,6800,6800,6800,6800,0
20250429,161300,851934895,6800,6800,6800,6800,0
20250429,161200,851934895,6800,6800,6800,6800,0
20250429,161100,851934895,6800,6800,6800,6800,0
20250429,161000,851934895,6800,6800,6800,6800,0
20250429,160900,851934895,6800,6800,6800,6800,0
20250429,160800,851934895,6800,6800,6800,6800,0
20250429,160700,851934895,6800,6800,6800,6800,0
20250429,160600,851934895,6800,6800,6800,6800,0
20250429,160500,851934895,6800,6800,6800,6800,0
20250429,160400,851934895,6800,6800,6800,6800,0
20250429,160300,851934895,6800,6800,6800,6800,0
20250429,160200,851934895,6800,6800,6800,6800,0
20250429,160100,851934895,6800,6800,6800,6800,0
20250429,160000,851934895,6800,6800,6800,6800,0
20250429,155900,851934895,6800,6800,6800,6800,0
20250429,155800,851934895,6800,6800,6800,6800,0
20250429,155700,851934895,6800,6800,6800,6800,0
20250429,155600,851934895,6800,6800,6800,6800,0
20250429,155500,851934895,6800,6800,6800,6800,0
20250429,155400,851934895,6800,6800,6800,6800,0
20250429,155300,851934895,6800,6800,6800,6800,0
20250429,155200,851934895,6800,6800,6800,6800,0
20250429,155100,851934895,6800,6800,6800,6800,0
20250429,155000,851934895,6800,6800,6800,6800,3110
20250429,154900,851934895,6800,6800,6800,6800,0
20250429,154800,851934895,6800,6800,6800,6800,0
20250429,154700,851934895,6800,6800,6800,6800,0
20250429,154600,851934895,6800,6800,6800,6800,0
20250429,154500,851934895,6800,6800,6800,6800,0
20250429,154400,851934895,6800,6800,6800,6800,0
20250429,154300,851934895,6800,6800,6800,6800,0
20250429,154200,851934895,6800,6800,6800,6800,0
20250429,154100,851934895,6800,6800,6800,6800,0
20250429,154000,851934895,6800,6800,6800,6800,0
20250429,153900,851934895,6800,6800,6800,6800,0
20250429,153800,851934895,6800,6800,6800,6800,0
20250429,153700,851934895,6800,6800,6800,6800,0
20250429,153600,851934895,6800,6800,6800,6800,0
20250429,153500,851934895,6800,6800,6800,6800,0
20250429,153400,851934895,6800,6800,6800,6800,0
20250429,153300,851934895,6800,6800,6800,6800,0
20250429,153200,851934895,6800,6800,6800,6800,0
20250429,153100,851934895,6800,6800,6800,6800,0
20250429,153000,851934895,6800,6800,6800,6800,3110
20250429,152900,830786895,6790,6790,6790,6790,0
20250429,152800,830786895,6790,6790,6790,6790,0
20250429,152700,830786895,6790,6790,6790,6790,0
20250429,152600,830786895,6790,6790,6790,6790,0
20250429,152500,830786895,6790,6790,6790,6790,0
20250429,152400,830786895,6790,6790,6790,6790,0
20250429,152300,830786895,6790,6790,6790,6790,0
20250429,152200,830786895,6790,6790,6790,6790,0
20250429,152100,830786895,6790,6790,6790,6790,0
20250429,152000,830786895,6790,6790,6790,6790,0
20250429,151900,830786895,6790,6790,6790,6790,237
20250429,151800,829177665,6790,6790,6790,6790,284
20250429,151700,827249305,6780,6780,6780,6780,0
20250429,151600,827249305,6780,6780,6780,6780,2
20250429,151500,827235745,6780,6780,6780,6780,1
20250429,151400,827228965,6770,6770,6770,6770,919
20250429,151300,821007335,6790,6790,6790,6790,312
20250429,151200,818888855,6790,6790,6790,6780,310
20250429,151100,816784045,6790,6780,6790,6780,270
20250429,151000,814950765,6780,6790,6790,6770,1010
20250429,150900,808103865,6790,6790,6790,6790,0
20250429,150800,808103865,6790,6790,6790,6790,47
20250429,150700,807784735,6790,6780,6790,6780,958
20250429,150600,801285665,6770,6770,6770,6770,1
20250429,150500,801278895,6780,6790,6790,6780,41
20250429,150400,801000905,6770,6770,6770,6770,164
20250429,150300,799890625,6770,6770,6780,6770,395
20250429,150200,797213025,6780,6780,6780,6780,370
20250429,150100,794704425,6790,6790,6790,6790,0
20250429,150000,794704425,6790,6780,6790,6780,926
20250429,145900,788423485,6790,6790,6790,6790,81
20250429,145800,787873495,6790,6780,6790,6780,426
20250429,145700,784981215,6780,6780,6780,6780,4
20250429,145600,784954095,6790,6790,6790,6790,0
20250429,145500,784954095,6790,6790,6790,6790,0
20250429,145400,784954095,6790,6790,6790,6790,0
20250429,145300,784954095,6790,6790,6790,6790,0
20250429,145200,784954095,6790,6790,6790,6790,362
20250429,145100,782496115,6790,6790,6790,6790,0
20250429,145000,782496115,6790,6790,6790,6790,0
20250429,144900,782496115,6790,6790,6790,6790,1
20250429,144800,782489325,6790,6780,6790,6780,1672
20250429,144700,771147055,6780,6780,6780,6780,1030
20250429,144600,764163655,6790,6780,6790,6780,602
20250429,144500,760076125,6790,6800,6800,6790,737
20250429,144400,755068715,6800,6800,6800,6800,110
20250429,144300,754320715,6800,6800,6800,6800,50
20250429,144200,753980715,6800,6800,6800,6800,0
20250429,144100,753980715,6800,6810,6810,6800,30
20250429,144000,753776425,6800,6800,6800,6800,623
20250429,143900,749540025,6800,6810,6810,6800,574
20250429,143800,745636605,6800,6800,6800,6800,0
20250429,143700,745636605,6800,6800,6800,6800,407
20250429,143600,742869005,6810,6810,6810,6810,2
20250429,143500,742855385,6810,6810,6810,6810,591
20250429,143400,738830675,6820,6820,6820,6820,0
20250429,143300,738830675,6820,6820,6820,6820,0
20250429,143200,738830675,6820,6820,6820,6820,44
20250429,143100,738530595,6820,6820,6820,6820,0
20250429,143000,738530595,6820,6810,6820,6810,292
20250429,142900,736542025,6810,6810,6810,6810,5
20250429,142800,736507975,6810,6810,6810,6810,0
20250429,142700,736507975,6810,6810,6810,6810,1410
20250429,142600,726905875,6810,6810,6810,6810,0
20250429,142500,726905875,6810,6810,6810,6810,0
20250429,142400,726905875,6810,6810,6810,6810,0
20250429,142300,726905875,6810,6810,6810,6810,1
20250429,142200,726899065,6810,6810,6810,6810,46
20250429,142100,726585805,6810,6810,6810,6810,30
20250429,142000,726381505,6800,6800,6800,6800,10
20250429,141900,726313505,6810,6810,6810,6810,1050
20250429,141800,719163005,6800,6800,6800,6800,0
20250429,141700,719163005,6800,6790,6800,6780,1587
20250429,141600,708373555,6790,6800,6800,6790,21
20250429,141500,708230855,6800,6800,6800,6800,0
20250429,141400,708230855,6800,6800,6800,6800,15
20250429,141300,708128855,6800,6800,6800,6800,14
20250429,141200,708033655,6800,6800,6800,6800,0
20250429,141100,708033655,6800,6800,6800,6800,0
20250429,141000,708033655,6800,6790,6800,6790,723
20250429,140900,703117845,6790,6790,6800,6760,4041
20250429,140800,675668185,6790,6780,6790,6780,343
20250429,140700,673342445,6780,6770,6780,6770,1360
20250429,140600,664132035,6760,6760,6770,6760,293
20250429,140500,662151285,6770,6770,6770,6770,0
20250429,140400,662151285,6770,6770,6770,6770,0
20250429,140300,662151285,6770,6770,6770,6770,9
20250429,140200,662090355,6770,6760,6770,6760,178
20250429,140100,660886955,6770,6770,6770,6770,0
20250429,140000,660886955,6770,6770,6770,6770,0
20250429,135900,660886955,6770,6770,6770,6770,11
20250429,135800,660812485,6770,6770,6770,6770,3
20250429,135700,660792175,6770,6770,6770,6770,0
20250429,135600,660792175,6770,6770,6770,6770,0
20250429,135500,660792175,6770,6770,6770,6770,2
20250429,135400,660778635,6770,6760,6770,6760,549
20250429,135300,657067285,6760,6760,6760,6760,0
20250429,135200,657067285,6760,6760,6770,6760,321
20250429,135100,654897115,6760,6760,6760,6760,0
20250429,135000,654897115,6760,6760,6760,6760,290
20250429,134900,652936715,6760,6760,6760,6760,452
20250429,134800,649881195,6770,6770,6770,6770,0
20250429,134700,649881195,6770,6770,6770,6770,0
20250429,134600,649881195,6770,6770,6770,6770,5
20250429,134500,649847345,6770,6770,6770,6770,274
20250429,134400,647992365,6770,6770,6770,6770,147
20250429,134300,646997175,6770,6770,6770,6770,0
20250429,134200,646997175,6770,6770,6770,6770,0
20250429,134100,646997175,6770,6770,6770,6770,0
20250429,134000,646997175,6770,6770,6770,6770,0
20250429,133900,646997175,6770,6770,6770,6770,0
20250429,133800,646997175,6770,6770,6770,6770,0
20250429,133700,646997175,6770,6770,6770,6770,150
20250429,133600,645981675,6770,6770,6770,6770,371
20250429,133500,643470005,6760,6760,6760,6760,0
20250429,133400,643470005,6760,6760,6760,6760,40
20250429,133300,643199605,6760,6760,6760,6760,0
20250429,133200,643199605,6760,6760,6760,6760,0
20250429,133100,643199605,6760,6760,6760,6760,300
20250429,133000,641171605,6760,6760,6760,6760,300
20250429,132900,639143605,6760,6760,6760,6760,0
20250429,132800,639143605,6760,6760,6760,6760,22
20250429,132700,638994885,6760,6760,6760,6760,73
20250429,132600,638501405,6770,6770,6770,6770,23
20250429,132500,638345695,6760,6770,6780,6760,1372
20250429,132400,629057035,6770,6770,6770,6770,0
20250429,132300,629057035,6770,6770,6770,6770,6
20250429,132200,629016415,6780,6780,6780,6780,146
20250429,132100,628026535,6780,6780,6780,6780,777
20250429,132000,622758475,6770,6770,6770,6770,10
20250429,131900,622690775,6770,6770,6770,6770,0
20250429,131800,622690775,6770,6770,6770,6770,0
20250429,131700,622690775,6770,6770,6770,6770,65
20250429,131600,622250725,6770,6770,6770,6770,0
20250429,131500,622250725,6770,6770,6770,6770,0
20250429,131400,622250725,6770,6770,6770,6770,306
20250429,131300,620179105,6770,6770,6770,6770,35
20250429,131200,619942155,6770,6770,6770,6770,0
20250429,131100,619942155,6770,6770,6770,6770,594
20250429,131000,615920775,6770,6770,6770,6770,1
20250429,130900,615914005,6780,6780,6780,6780,6
20250429,130800,615873325,6770,6780,6780,6770,122
20250429,130700,615046185,6780,6780,6780,6780,0
20250429,130600,615046185,6780,6780,6780,6780,0
20250429,130500,615046185,6780,6780,6780,6780,0
20250429,130400,615046185,6780,6780,6780,6780,43
20250429,130300,614754645,6780,6780,6780,6780,0
20250429,130200,614754645,6780,6780,6780,6780,5
20250429,130100,614720745,6770,6770,6770,6770,14
20250429,130000,614625965,6780,6780,6780,6780,0
20250429,125900,614625965,6780,6780,6780,6780,0
20250429,125800,614625965,6780,6780,6780,6780,0
20250429,125700,614625965,6780,6780,6780,6780,654
20250429,125600,610191845,6780,6780,6780,6780,32
20250429,125500,609974885,6780,6780,6780,6780,0
20250429,125400,609974885,6780,6780,6780,6780,871
20250429,125300,604069505,6780,6780,6780,6780,26
20250429,125200,603893225,6770,6770,6770,6770,0
20250429,125100,603893225,6770,6770,6770,6770,580
20250429,125000,599966625,6760,6760,6760,6760,200
20250429,124900,598614625,6770,6770,6770,6770,0
20250429,124800,598614625,6770,6760,6770,6760,470
20250429,124700,595435795,6760,6760,6760,6760,0
20250429,124600,595435795,6760,6760,6760,6760,434
20250429,124500,592501955,6760,6760,6760,6760,217
20250429,124400,591035035,6770,6770,6770,6770,0
20250429,124300,591035035,6770,6770,6770,6770,338
20250429,124200,588746775,6760,6750,6760,6750,401
20250429,124100,586036025,6750,6750,6750,6750,333
20250429,124000,583788275,6770,6770,6770,6770,5
20250429,123900,583754425,6760,6760,6760,6760,247
20250429,123800,582084705,6760,6760,6760,6760,557
20250429,123700,578319385,6760,6760,6760,6760,3364
20250429,123600,555578745,6750,6750,6760,6750,219
20250429,123500,554098415,6750,6750,6750,6750,0
20250429,123400,554098415,6750,6750,6750,6750,0
20250429,123300,554098415,6750,6750,6750,6750,1
20250429,123200,554091665,6760,6760,6760,6760,34
20250429,123100,553861825,6760,6760,6760,6760,0
20250429,123000,553861825,6760,6760,6760,6760,0
20250429,122900,553861825,6760,6760,6760,6760,108
20250429,122800,553131745,6760,6760,6760,6760,240
20250429,122700,551509345,6760,6760,6760,6760,15
20250429,122600,551407945,6760,6760,6760,6760,28
20250429,122500,551218665,6760,6760,6760,6760,0
20250429,122400,551218665,6760,6760,6760,6760,100
20250429,122300,550542665,6770,6770,6770,6770,0
20250429,122200,550542665,6770,6770,6770,6770,0
20250429,122100,550542665,6770,6770,6770,6770,3
20250429,122000,550522355,6770,6770,6770,6770,0
20250429,121900,550522355,6770,6770,6770,6770,1300
20250429,121800,541721355,6770,6770,6770,6770,2001
20250429,121700,528174585,6780,6770,6780,6770,510
20250429,121600,524717055,6780,6780,6780,6780,0
20250429,121500,524717055,6780,6780,6780,6780,1
20250429,121400,524710275,6780,6770,6780,6770,691
20250429,121300,520031295,6790,6790,6790,6790,0
20250429,121200,520031295,6790,6790,6790,6790,0
20250429,121100,520031295,6790,6790,6790,6790,0
20250429,121000,520031295,6790,6790,6790,6790,0
20250429,120900,520031295,6790,6790,6790,6790,10
20250429,120800,519963395,6770,6770,6770,6770,0
20250429,120700,519963395,6770,6780,6790,6770,774
20250429,120600,514711465,6780,6780,6780,6780,97
20250429,120500,514053805,6780,6780,6780,6780,16
20250429,120400,513945325,6780,6780,6780,6750,1421
20250429,120300,504339405,6780,6780,6780,6780,0
20250429,120200,504339405,6780,6780,6780,6780,0
20250429,120100,504339405,6780,6780,6780,6780,0
20250429,120000,504339405,6780,6780,6780,6780,60
20250429,115900,503932605,6780,6780,6780,6780,1016
20250429,115800,497044125,6790,6790,6790,6790,0
20250429,115700,497044125,6790,6790,6790,6790,147
20250429,115600,496045995,6780,6780,6780,6780,0
20250429,115500,496045995,6780,6780,6780,6780,1
20250429,115400,496039215,6790,6790,6790,6790,0
20250429,115300,496039215,6790,6780,6790,6780,249
20250429,115200,494350975,6780,6780,6780,6770,1492
20250429,115100,484235225,6780,6780,6780,6780,1269
20250429,115000,475631405,6790,6790,6790,6790,0
20250429,114900,475631405,6790,6790,6790,6790,0
20250429,114800,475631405,6790,6790,6790,6790,0
20250429,114700,475631405,6790,6790,6790,6790,315
20250429,114600,473492555,6790,6790,6790,6790,2271
20250429,114500,458072465,6790,6790,6790,6790,10
20250429,114400,458004565,6790,6790,6790,6790,553
20250429,114300,454249695,6790,6790,6790,6790,25
20250429,114200,454079945,6785,6785,6785,6785,0
20250429,114100,454079945,6785,6785,6785,6785,0
20250429,114000,454079945,6785,6785,6785,6785,1
20250429,113900,454073160,6790,6780,6790,6780,653
20250429,113800,449639820,6780,6780,6780,6780,0
20250429,113700,449639820,6780,6790,6790,6780,11
20250429,113600,449565180,6790,6790,6790,6790,0
20250429,113500,449565180,6790,6790,6790,6790,241
20250429,113400,447928790,6790,6790,6790,6790,971
20250429,113300,441335700,6790,6790,6790,6790,36
20250429,113200,441091260,6800,6800,6800,6800,196
20250429,113100,439758460,6800,6800,6800,6800,0
20250429,113000,439758460,6800,6800,6800,6800,5
20250429,112900,439724460,6800,6780,6800,6780,40
20250429,112800,439452680,6810,6790,6810,6790,6335
20250429,112700,396397060,6790,6790,6790,6790,0
20250429,112600,396397060,6790,6790,6790,6790,12
20250429,112500,396315580,6790,6790,6790,6790,50
20250429,112400,395976080,6790,6790,6790,6790,0
20250429,112300,395976080,6790,6780,6790,6780,1574
20250429,112200,385303860,6770,6770,6770,6770,0
20250429,112100,385303860,6770,6760,6770,6760,680
20250429,112000,380701260,6760,6770,6770,6750,1457
20250429,111900,370851710,6760,6760,6760,6760,0
20250429,111800,370851710,6760,6760,6760,6760,23
20250429,111700,370696230,6760,6760,6760,6760,5
20250429,111600,370662430,6770,6770,6770,6770,454
20250429,111500,367588850,6770,6770,6770,6770,0
20250429,111400,367588850,6770,6770,6770,6770,0
20250429,111300,367588850,6770,6770,6770,6770,0
20250429,111200,367588850,6770,6770,6770,6770,10
20250429,111100,367521150,6770,6770,6770,6770,14
20250429,111000,367426370,6770,6760,6770,6760,630
20250429,110900,363161430,6760,6760,6760,6760,9
20250429,110800,363100590,6770,6770,6770,6770,0
20250429,110700,363100590,6770,6770,6770,6770,2
20250429,110600,363087050,6770,6770,6770,6770,504
20250429,110500,359674970,6770,6770,6770,6770,0
20250429,110400,359674970,6770,6760,6770,6760,8
20250429,110300,359620850,6770,6760,6770,6760,28
20250429,110200,359431330,6770,6770,6770,6770,51
20250429,110100,359086060,6770,6770,6770,6760,732
20250429,110000,354130800,6770,6770,6770,6770,4
20250429,105900,354103720,6770,6770,6770,6770,21
20250429,105800,353961550,6760,6760,6760,6760,10
20250429,105700,353893950,6750,6760,6760,6750,130
20250429,105600,353016400,6770,6760,6770,6760,173
20250429,105500,351846910,6770,6770,6770,6760,446
20250429,105400,348827500,6770,6760,6770,6760,312
20250429,105300,346716220,6770,6770,6770,6770,7
20250429,105200,346668830,6760,6760,6780,6760,1928
20250429,105100,333613320,6760,6760,6760,6760,0
20250429,105000,333613320,6760,6760,6760,6760,1
20250429,104900,333606560,6760,6760,6760,6760,10
20250429,104800,333538960,6750,6750,6750,6750,20
20250429,104700,333403960,6760,6760,6760,6760,0
20250429,104600,333403960,6760,6760,6760,6760,0
20250429,104500,333403960,6760,6760,6760,6760,208
20250429,104400,331997880,6760,6760,6760,6760,194
20250429,104300,330686440,6770,6770,6770,6770,0
20250429,104200,330686440,6770,6770,6770,6770,30
20250429,104100,330483340,6770,6770,6770,6770,785
20250429,104000,325168890,6770,6770,6770,6770,5
20250429,103900,325135040,6770,6770,6770,6770,254
20250429,103800,323415460,6760,6760,6760,6760,0
20250429,103700,323415460,6760,6760,6760,6760,0
20250429,103600,323415460,6760,6760,6760,6760,0
20250429,103500,323415460,6760,6760,6760,6760,0
20250429,103400,323415460,6760,6760,6760,6760,927
20250429,103300,317148940,6760,6760,6760,6760,6
20250429,103200,317108380,6760,6760,6760,6760,4
20250429,103100,317081340,6760,6770,6770,6760,201
20250429,103000,315722570,6760,6760,6760,6760,500
20250429,102900,312342570,6750,6750,6750,6750,10
20250429,102800,312275070,6760,6770,6770,6760,32
20250429,102700,312058670,6760,6760,6760,6760,72
20250429,102600,311571950,6750,6760,6760,6740,460
20250429,102500,308465210,6770,6770,6770,6770,163
20250429,102400,307361700,6770,6770,6770,6770,0
20250429,102300,307361700,6770,6770,6770,6770,147
20250429,102200,306366510,6770,6760,6770,6760,25
20250429,102100,306197500,6770,6770,6770,6770,5
20250429,102000,306163650,6770,6770,6770,6770,1
20250429,101900,306156880,6770,6760,6770,6760,113
20250429,101800,305392280,6760,6760,6760,6760,93
20250429,101700,304763600,6750,6750,6750,6750,0
20250429,101600,304763600,6750,6750,6750,6750,0
20250429,101500,304763600,6750,6750,6750,6750,1
20250429,101400,304756850,6770,6770,6770,6770,1
20250429,101300,304750080,6770,6770,6770,6770,0
20250429,101200,304750080,6770,6760,6770,6760,187
20250429,101100,303484290,6750,6760,6760,6750,816
20250429,101000,297974540,6760,6760,6760,6760,6
20250429,100900,297933980,6770,6770,6770,6770,101
20250429,100800,297250210,6760,6760,6760,6760,0
20250429,100700,297250210,6760,6770,6770,6760,268
20250429,100600,295438520,6760,6760,6760,6760,19
20250429,100500,295310080,6760,6770,6780,6760,910
20250429,100400,289149390,6770,6780,6780,6770,267
20250429,100300,287339330,6780,6780,6780,6780,1
20250429,100200,287332550,6790,6780,6790,6780,740
20250429,100100,282315320,6770,6770,6770,6770,40
20250429,100000,282044520,6770,6760,6770,6760,378
20250429,095900,279485570,6760,6760,6760,6760,129
20250429,095800,278613530,6760,6760,6760,6760,152
20250429,095700,277586010,6760,6760,6760,6760,140
20250429,095600,276639610,6760,6770,6770,6760,296
20250429,095500,274635950,6760,6770,6770,6760,550
20250429,095400,270917450,6760,6760,6760,6760,2
20250429,095300,270903930,6770,6770,6770,6770,50
20250429,095200,270565430,6760,6760,6760,6760,7
20250429,095100,270518110,6760,6760,6760,6760,995
20250429,095000,263791910,6770,6760,6770,6760,245
20250429,094900,262135520,6760,6760,6760,6760,30
20250429,094800,261932720,6760,6760,6760,6760,1
20250429,094700,261925960,6770,6770,6770,6770,9
20250429,094600,261865030,6770,6790,6790,6770,1015
20250429,094500,254993460,6790,6780,6790,6770,2407
20250429,094400,238665880,6780,6780,6780,6770,18
20250429,094300,238543900,6770,6770,6780,6770,494
20250429,094200,235199380,6760,6760,6760,6760,7
20250429,094100,235152060,6760,6760,6760,6760,1
20250429,094000,235145300,6770,6770,6770,6770,0
20250429,093900,235145300,6770,6760,6770,6760,718
20250429,093800,230290690,6760,6760,6760,6760,1
20250429,093700,230283930,6750,6760,6760,6750,928
20250429,093600,224018150,6770,6770,6770,6750,881
20250429,093500,218054030,6780,6780,6780,6780,419
20250429,093400,215213210,6780,6780,6780,6780,623
20250429,093300,210989270,6780,6770,6780,6770,1051
20250429,093200,203863500,6770,6780,6780,6770,90
20250429,093100,203253330,6780,6770,6780,6760,394
20250429,093000,200585870,6760,6770,6770,6760,112
20250429,092900,199828740,6760,6770,6770,6760,82
20250429,092800,199273620,6760,6770,6770,6760,138
20250429,092700,198340440,6770,6770,6770,6770,331
20250429,092600,196099570,6770,6770,6770,6770,173
20250429,092500,194928360,6780,6770,6780,6770,162
20250429,092400,193830130,6770,6780,6780,6770,293
20250429,092300,191843690,6780,6770,6790,6730,4111
20250429,092200,164008360,6760,6760,6760,6760,1
20250429,092100,164001600,6760,6760,6760,6760,149
20250429,092000,162994360,6760,6760,6760,6760,82
20250429,091900,162440040,6750,6750,6750,6750,15
20250429,091800,162338790,6740,6760,6760,6740,274
20250429,091700,160489220,6760,6760,6760,6750,220
20250429,091600,159002920,6750,6750,6750,6750,23
20250429,091500,158847670,6750,6750,6750,6740,190
20250429,091400,157566770,6750,6760,6760,6750,2331
20250429,091300,141813350,6760,6740,6770,6740,1876
20250429,091200,129145000,6740,6750,6760,6740,195
20250429,091100,127829800,6750,6760,6760,6750,459
20250429,091000,124728690,6750,6770,6770,6750,1772
20250429,090900,112749670,6770,6760,6780,6760,1181
20250429,090800,104758380,6780,6760,6790,6760,4065
20250429,090700,77217390,6760,6690,6760,6690,2785
20250429,090600,58472580,6690,6740,6760,6690,271
20250429,090500,56649260,6750,6770,6770,6750,305
20250429,090400,54586060,6770,6780,6790,6770,2545
20250429,090300,37338990,6780,6760,6780,6760,2026
20250429,090200,23611790,6750,6710,6760,6710,1681
20250429,090100,12286540,6710,6680,6740,6660,422
20250429,090000,9460190,6680,6720,6740,6680,1409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 202000 851934895 6800 6800 6800 6800 3110
3 20250429 201900 851934895 6800 6800 6800 6800 0
4 20250429 201800 851934895 6800 6800 6800 6800 0
5 20250429 201700 851934895 6800 6800 6800 6800 0
6 20250429 201600 851934895 6800 6800 6800 6800 0
7 20250429 201500 851934895 6800 6800 6800 6800 0
8 20250429 201400 851934895 6800 6800 6800 6800 0
9 20250429 201300 851934895 6800 6800 6800 6800 0
10 20250429 201200 851934895 6800 6800 6800 6800 0
11 20250429 201100 851934895 6800 6800 6800 6800 0
12 20250429 201000 851934895 6800 6800 6800 6800 0
13 20250429 200900 851934895 6800 6800 6800 6800 0
14 20250429 200800 851934895 6800 6800 6800 6800 0
15 20250429 200700 851934895 6800 6800 6800 6800 0
16 20250429 200600 851934895 6800 6800 6800 6800 0
17 20250429 200500 851934895 6800 6800 6800 6800 0
18 20250429 200400 851934895 6800 6800 6800 6800 0
19 20250429 200300 851934895 6800 6800 6800 6800 0
20 20250429 200200 851934895 6800 6800 6800 6800 0
21 20250429 200100 851934895 6800 6800 6800 6800 0
22 20250429 200000 851934895 6800 6800 6800 6800 0
23 20250429 195900 851934895 6800 6800 6800 6800 0
24 20250429 195800 851934895 6800 6800 6800 6800 0
25 20250429 195700 851934895 6800 6800 6800 6800 0
26 20250429 195600 851934895 6800 6800 6800 6800 0
27 20250429 195500 851934895 6800 6800 6800 6800 0
28 20250429 195400 851934895 6800 6800 6800 6800 0
29 20250429 195300 851934895 6800 6800 6800 6800 0
30 20250429 195200 851934895 6800 6800 6800 6800 0
31 20250429 195100 851934895 6800 6800 6800 6800 0
32 20250429 195000 851934895 6800 6800 6800 6800 3110
33 20250429 194900 851934895 6800 6800 6800 6800 0
34 20250429 194800 851934895 6800 6800 6800 6800 0
35 20250429 194700 851934895 6800 6800 6800 6800 0
36 20250429 194600 851934895 6800 6800 6800 6800 0
37 20250429 194500 851934895 6800 6800 6800 6800 0
38 20250429 194400 851934895 6800 6800 6800 6800 0
39 20250429 194300 851934895 6800 6800 6800 6800 0
40 20250429 194200 851934895 6800 6800 6800 6800 0
41 20250429 194100 851934895 6800 6800 6800 6800 0
42 20250429 194000 851934895 6800 6800 6800 6800 0
43 20250429 193900 851934895 6800 6800 6800 6800 0
44 20250429 193800 851934895 6800 6800 6800 6800 0
45 20250429 193700 851934895 6800 6800 6800 6800 0
46 20250429 193600 851934895 6800 6800 6800 6800 0
47 20250429 193500 851934895 6800 6800 6800 6800 0
48 20250429 193400 851934895 6800 6800 6800 6800 0
49 20250429 193300 851934895 6800 6800 6800 6800 0
50 20250429 193200 851934895 6800 6800 6800 6800 0
51 20250429 193100 851934895 6800 6800 6800 6800 0
52 20250429 193000 851934895 6800 6800 6800 6800 0
53 20250429 192900 851934895 6800 6800 6800 6800 0
54 20250429 192800 851934895 6800 6800 6800 6800 0
55 20250429 192700 851934895 6800 6800 6800 6800 0
56 20250429 192600 851934895 6800 6800 6800 6800 0
57 20250429 192500 851934895 6800 6800 6800 6800 0
58 20250429 192400 851934895 6800 6800 6800 6800 0
59 20250429 192300 851934895 6800 6800 6800 6800 0
60 20250429 192200 851934895 6800 6800 6800 6800 0
61 20250429 192100 851934895 6800 6800 6800 6800 0
62 20250429 192000 851934895 6800 6800 6800 6800 3110
63 20250429 191900 851934895 6800 6800 6800 6800 0
64 20250429 191800 851934895 6800 6800 6800 6800 0
65 20250429 191700 851934895 6800 6800 6800 6800 0
66 20250429 191600 851934895 6800 6800 6800 6800 0
67 20250429 191500 851934895 6800 6800 6800 6800 0
68 20250429 191400 851934895 6800 6800 6800 6800 0
69 20250429 191300 851934895 6800 6800 6800 6800 0
70 20250429 191200 851934895 6800 6800 6800 6800 0
71 20250429 191100 851934895 6800 6800 6800 6800 0
72 20250429 191000 851934895 6800 6800 6800 6800 0
73 20250429 190900 851934895 6800 6800 6800 6800 0
74 20250429 190800 851934895 6800 6800 6800 6800 0
75 20250429 190700 851934895 6800 6800 6800 6800 0
76 20250429 190600 851934895 6800 6800 6800 6800 0
77 20250429 190500 851934895 6800 6800 6800 6800 0
78 20250429 190400 851934895 6800 6800 6800 6800 0
79 20250429 190300 851934895 6800 6800 6800 6800 0
80 20250429 190200 851934895 6800 6800 6800 6800 0
81 20250429 190100 851934895 6800 6800 6800 6800 0
82 20250429 190000 851934895 6800 6800 6800 6800 0
83 20250429 185900 851934895 6800 6800 6800 6800 0
84 20250429 185800 851934895 6800 6800 6800 6800 0
85 20250429 185700 851934895 6800 6800 6800 6800 0
86 20250429 185600 851934895 6800 6800 6800 6800 0
87 20250429 185500 851934895 6800 6800 6800 6800 0
88 20250429 185400 851934895 6800 6800 6800 6800 0
89 20250429 185300 851934895 6800 6800 6800 6800 0
90 20250429 185200 851934895 6800 6800 6800 6800 0
91 20250429 185100 851934895 6800 6800 6800 6800 0
92 20250429 185000 851934895 6800 6800 6800 6800 3110
93 20250429 184900 851934895 6800 6800 6800 6800 0
94 20250429 184800 851934895 6800 6800 6800 6800 0
95 20250429 184700 851934895 6800 6800 6800 6800 0
96 20250429 184600 851934895 6800 6800 6800 6800 0
97 20250429 184500 851934895 6800 6800 6800 6800 0
98 20250429 184400 851934895 6800 6800 6800 6800 0
99 20250429 184300 851934895 6800 6800 6800 6800 0
100 20250429 184200 851934895 6800 6800 6800 6800 0
101 20250429 184100 851934895 6800 6800 6800 6800 0
102 20250429 184000 851934895 6800 6800 6800 6800 0
103 20250429 183900 851934895 6800 6800 6800 6800 0
104 20250429 183800 851934895 6800 6800 6800 6800 0
105 20250429 183700 851934895 6800 6800 6800 6800 0
106 20250429 183600 851934895 6800 6800 6800 6800 0
107 20250429 183500 851934895 6800 6800 6800 6800 0
108 20250429 183400 851934895 6800 6800 6800 6800 0
109 20250429 183300 851934895 6800 6800 6800 6800 0
110 20250429 183200 851934895 6800 6800 6800 6800 0
111 20250429 183100 851934895 6800 6800 6800 6800 0
112 20250429 183000 851934895 6800 6800 6800 6800 0
113 20250429 182900 851934895 6800 6800 6800 6800 0
114 20250429 182800 851934895 6800 6800 6800 6800 0
115 20250429 182700 851934895 6800 6800 6800 6800 0
116 20250429 182600 851934895 6800 6800 6800 6800 0
117 20250429 182500 851934895 6800 6800 6800 6800 0
118 20250429 182400 851934895 6800 6800 6800 6800 0
119 20250429 182300 851934895 6800 6800 6800 6800 0
120 20250429 182200 851934895 6800 6800 6800 6800 0
121 20250429 182100 851934895 6800 6800 6800 6800 0
122 20250429 182000 851934895 6800 6800 6800 6800 3110
123 20250429 181900 851934895 6800 6800 6800 6800 0
124 20250429 181800 851934895 6800 6800 6800 6800 0
125 20250429 181700 851934895 6800 6800 6800 6800 0
126 20250429 181600 851934895 6800 6800 6800 6800 0
127 20250429 181500 851934895 6800 6800 6800 6800 0
128 20250429 181400 851934895 6800 6800 6800 6800 0
129 20250429 181300 851934895 6800 6800 6800 6800 0
130 20250429 181200 851934895 6800 6800 6800 6800 0
131 20250429 181100 851934895 6800 6800 6800 6800 0
132 20250429 181000 851934895 6800 6800 6800 6800 0
133 20250429 180900 851934895 6800 6800 6800 6800 0
134 20250429 180800 851934895 6800 6800 6800 6800 0
135 20250429 180700 851934895 6800 6800 6800 6800 0
136 20250429 180600 851934895 6800 6800 6800 6800 0
137 20250429 180500 851934895 6800 6800 6800 6800 0
138 20250429 180400 851934895 6800 6800 6800 6800 0
139 20250429 180300 851934895 6800 6800 6800 6800 0
140 20250429 180200 851934895 6800 6800 6800 6800 0
141 20250429 180100 851934895 6800 6800 6800 6800 0
142 20250429 180000 851934895 6800 6800 6800 6800 0
143 20250429 175900 851934895 6800 6800 6800 6800 0
144 20250429 175800 851934895 6800 6800 6800 6800 0
145 20250429 175700 851934895 6800 6800 6800 6800 0
146 20250429 175600 851934895 6800 6800 6800 6800 0
147 20250429 175500 851934895 6800 6800 6800 6800 0
148 20250429 175400 851934895 6800 6800 6800 6800 0
149 20250429 175300 851934895 6800 6800 6800 6800 0
150 20250429 175200 851934895 6800 6800 6800 6800 0
151 20250429 175100 851934895 6800 6800 6800 6800 0
152 20250429 175000 851934895 6800 6800 6800 6800 3110
153 20250429 174900 851934895 6800 6800 6800 6800 0
154 20250429 174800 851934895 6800 6800 6800 6800 0
155 20250429 174700 851934895 6800 6800 6800 6800 0
156 20250429 174600 851934895 6800 6800 6800 6800 0
157 20250429 174500 851934895 6800 6800 6800 6800 0
158 20250429 174400 851934895 6800 6800 6800 6800 0
159 20250429 174300 851934895 6800 6800 6800 6800 0
160 20250429 174200 851934895 6800 6800 6800 6800 0
161 20250429 174100 851934895 6800 6800 6800 6800 0
162 20250429 174000 851934895 6800 6800 6800 6800 0
163 20250429 173900 851934895 6800 6800 6800 6800 0
164 20250429 173800 851934895 6800 6800 6800 6800 0
165 20250429 173700 851934895 6800 6800 6800 6800 0
166 20250429 173600 851934895 6800 6800 6800 6800 0
167 20250429 173500 851934895 6800 6800 6800 6800 0
168 20250429 173400 851934895 6800 6800 6800 6800 0
169 20250429 173300 851934895 6800 6800 6800 6800 0
170 20250429 173200 851934895 6800 6800 6800 6800 0
171 20250429 173100 851934895 6800 6800 6800 6800 0
172 20250429 173000 851934895 6800 6800 6800 6800 0
173 20250429 172900 851934895 6800 6800 6800 6800 0
174 20250429 172800 851934895 6800 6800 6800 6800 0
175 20250429 172700 851934895 6800 6800 6800 6800 0
176 20250429 172600 851934895 6800 6800 6800 6800 0
177 20250429 172500 851934895 6800 6800 6800 6800 0
178 20250429 172400 851934895 6800 6800 6800 6800 0
179 20250429 172300 851934895 6800 6800 6800 6800 0
180 20250429 172200 851934895 6800 6800 6800 6800 0
181 20250429 172100 851934895 6800 6800 6800 6800 0
182 20250429 172000 851934895 6800 6800 6800 6800 3110
183 20250429 171900 851934895 6800 6800 6800 6800 0
184 20250429 171800 851934895 6800 6800 6800 6800 0
185 20250429 171700 851934895 6800 6800 6800 6800 0
186 20250429 171600 851934895 6800 6800 6800 6800 0
187 20250429 171500 851934895 6800 6800 6800 6800 0
188 20250429 171400 851934895 6800 6800 6800 6800 0
189 20250429 171300 851934895 6800 6800 6800 6800 0
190 20250429 171200 851934895 6800 6800 6800 6800 0
191 20250429 171100 851934895 6800 6800 6800 6800 0
192 20250429 171000 851934895 6800 6800 6800 6800 0
193 20250429 170900 851934895 6800 6800 6800 6800 0
194 20250429 170800 851934895 6800 6800 6800 6800 0
195 20250429 170700 851934895 6800 6800 6800 6800 0
196 20250429 170600 851934895 6800 6800 6800 6800 0
197 20250429 170500 851934895 6800 6800 6800 6800 0
198 20250429 170400 851934895 6800 6800 6800 6800 0
199 20250429 170300 851934895 6800 6800 6800 6800 0
200 20250429 170200 851934895 6800 6800 6800 6800 0
201 20250429 170100 851934895 6800 6800 6800 6800 0
202 20250429 170000 851934895 6800 6800 6800 6800 0
203 20250429 165900 851934895 6800 6800 6800 6800 0
204 20250429 165800 851934895 6800 6800 6800 6800 0
205 20250429 165700 851934895 6800 6800 6800 6800 0
206 20250429 165600 851934895 6800 6800 6800 6800 0
207 20250429 165500 851934895 6800 6800 6800 6800 0
208 20250429 165400 851934895 6800 6800 6800 6800 0
209 20250429 165300 851934895 6800 6800 6800 6800 0
210 20250429 165200 851934895 6800 6800 6800 6800 0
211 20250429 165100 851934895 6800 6800 6800 6800 0
212 20250429 165000 851934895 6800 6800 6800 6800 3110
213 20250429 164900 851934895 6800 6800 6800 6800 0
214 20250429 164800 851934895 6800 6800 6800 6800 0
215 20250429 164700 851934895 6800 6800 6800 6800 0
216 20250429 164600 851934895 6800 6800 6800 6800 0
217 20250429 164500 851934895 6800 6800 6800 6800 0
218 20250429 164400 851934895 6800 6800 6800 6800 0
219 20250429 164300 851934895 6800 6800 6800 6800 0
220 20250429 164200 851934895 6800 6800 6800 6800 0
221 20250429 164100 851934895 6800 6800 6800 6800 0
222 20250429 164000 851934895 6800 6800 6800 6800 0
223 20250429 163900 851934895 6800 6800 6800 6800 0
224 20250429 163800 851934895 6800 6800 6800 6800 0
225 20250429 163700 851934895 6800 6800 6800 6800 0
226 20250429 163600 851934895 6800 6800 6800 6800 0
227 20250429 163500 851934895 6800 6800 6800 6800 0
228 20250429 163400 851934895 6800 6800 6800 6800 0
229 20250429 163300 851934895 6800 6800 6800 6800 0
230 20250429 163200 851934895 6800 6800 6800 6800 0
231 20250429 163100 851934895 6800 6800 6800 6800 0
232 20250429 163000 851934895 6800 6800 6800 6800 0
233 20250429 162900 851934895 6800 6800 6800 6800 0
234 20250429 162800 851934895 6800 6800 6800 6800 0
235 20250429 162700 851934895 6800 6800 6800 6800 0
236 20250429 162600 851934895 6800 6800 6800 6800 0
237 20250429 162500 851934895 6800 6800 6800 6800 0
238 20250429 162400 851934895 6800 6800 6800 6800 0
239 20250429 162300 851934895 6800 6800 6800 6800 0
240 20250429 162200 851934895 6800 6800 6800 6800 0
241 20250429 162100 851934895 6800 6800 6800 6800 0
242 20250429 162000 851934895 6800 6800 6800 6800 3110
243 20250429 161900 851934895 6800 6800 6800 6800 0
244 20250429 161800 851934895 6800 6800 6800 6800 0
245 20250429 161700 851934895 6800 6800 6800 6800 0
246 20250429 161600 851934895 6800 6800 6800 6800 0
247 20250429 161500 851934895 6800 6800 6800 6800 0
248 20250429 161400 851934895 6800 6800 6800 6800 0
249 20250429 161300 851934895 6800 6800 6800 6800 0
250 20250429 161200 851934895 6800 6800 6800 6800 0
251 20250429 161100 851934895 6800 6800 6800 6800 0
252 20250429 161000 851934895 6800 6800 6800 6800 0
253 20250429 160900 851934895 6800 6800 6800 6800 0
254 20250429 160800 851934895 6800 6800 6800 6800 0
255 20250429 160700 851934895 6800 6800 6800 6800 0
256 20250429 160600 851934895 6800 6800 6800 6800 0
257 20250429 160500 851934895 6800 6800 6800 6800 0
258 20250429 160400 851934895 6800 6800 6800 6800 0
259 20250429 160300 851934895 6800 6800 6800 6800 0
260 20250429 160200 851934895 6800 6800 6800 6800 0
261 20250429 160100 851934895 6800 6800 6800 6800 0
262 20250429 160000 851934895 6800 6800 6800 6800 0
263 20250429 155900 851934895 6800 6800 6800 6800 0
264 20250429 155800 851934895 6800 6800 6800 6800 0
265 20250429 155700 851934895 6800 6800 6800 6800 0
266 20250429 155600 851934895 6800 6800 6800 6800 0
267 20250429 155500 851934895 6800 6800 6800 6800 0
268 20250429 155400 851934895 6800 6800 6800 6800 0
269 20250429 155300 851934895 6800 6800 6800 6800 0
270 20250429 155200 851934895 6800 6800 6800 6800 0
271 20250429 155100 851934895 6800 6800 6800 6800 0
272 20250429 155000 851934895 6800 6800 6800 6800 3110
273 20250429 154900 851934895 6800 6800 6800 6800 0
274 20250429 154800 851934895 6800 6800 6800 6800 0
275 20250429 154700 851934895 6800 6800 6800 6800 0
276 20250429 154600 851934895 6800 6800 6800 6800 0
277 20250429 154500 851934895 6800 6800 6800 6800 0
278 20250429 154400 851934895 6800 6800 6800 6800 0
279 20250429 154300 851934895 6800 6800 6800 6800 0
280 20250429 154200 851934895 6800 6800 6800 6800 0
281 20250429 154100 851934895 6800 6800 6800 6800 0
282 20250429 154000 851934895 6800 6800 6800 6800 0
283 20250429 153900 851934895 6800 6800 6800 6800 0
284 20250429 153800 851934895 6800 6800 6800 6800 0
285 20250429 153700 851934895 6800 6800 6800 6800 0
286 20250429 153600 851934895 6800 6800 6800 6800 0
287 20250429 153500 851934895 6800 6800 6800 6800 0
288 20250429 153400 851934895 6800 6800 6800 6800 0
289 20250429 153300 851934895 6800 6800 6800 6800 0
290 20250429 153200 851934895 6800 6800 6800 6800 0
291 20250429 153100 851934895 6800 6800 6800 6800 0
292 20250429 153000 851934895 6800 6800 6800 6800 3110
293 20250429 152900 830786895 6790 6790 6790 6790 0
294 20250429 152800 830786895 6790 6790 6790 6790 0
295 20250429 152700 830786895 6790 6790 6790 6790 0
296 20250429 152600 830786895 6790 6790 6790 6790 0
297 20250429 152500 830786895 6790 6790 6790 6790 0
298 20250429 152400 830786895 6790 6790 6790 6790 0
299 20250429 152300 830786895 6790 6790 6790 6790 0
300 20250429 152200 830786895 6790 6790 6790 6790 0
301 20250429 152100 830786895 6790 6790 6790 6790 0
302 20250429 152000 830786895 6790 6790 6790 6790 0
303 20250429 151900 830786895 6790 6790 6790 6790 237
304 20250429 151800 829177665 6790 6790 6790 6790 284
305 20250429 151700 827249305 6780 6780 6780 6780 0
306 20250429 151600 827249305 6780 6780 6780 6780 2
307 20250429 151500 827235745 6780 6780 6780 6780 1
308 20250429 151400 827228965 6770 6770 6770 6770 919
309 20250429 151300 821007335 6790 6790 6790 6790 312
310 20250429 151200 818888855 6790 6790 6790 6780 310
311 20250429 151100 816784045 6790 6780 6790 6780 270
312 20250429 151000 814950765 6780 6790 6790 6770 1010
313 20250429 150900 808103865 6790 6790 6790 6790 0
314 20250429 150800 808103865 6790 6790 6790 6790 47
315 20250429 150700 807784735 6790 6780 6790 6780 958
316 20250429 150600 801285665 6770 6770 6770 6770 1
317 20250429 150500 801278895 6780 6790 6790 6780 41
318 20250429 150400 801000905 6770 6770 6770 6770 164
319 20250429 150300 799890625 6770 6770 6780 6770 395
320 20250429 150200 797213025 6780 6780 6780 6780 370
321 20250429 150100 794704425 6790 6790 6790 6790 0
322 20250429 150000 794704425 6790 6780 6790 6780 926
323 20250429 145900 788423485 6790 6790 6790 6790 81
324 20250429 145800 787873495 6790 6780 6790 6780 426
325 20250429 145700 784981215 6780 6780 6780 6780 4
326 20250429 145600 784954095 6790 6790 6790 6790 0
327 20250429 145500 784954095 6790 6790 6790 6790 0
328 20250429 145400 784954095 6790 6790 6790 6790 0
329 20250429 145300 784954095 6790 6790 6790 6790 0
330 20250429 145200 784954095 6790 6790 6790 6790 362
331 20250429 145100 782496115 6790 6790 6790 6790 0
332 20250429 145000 782496115 6790 6790 6790 6790 0
333 20250429 144900 782496115 6790 6790 6790 6790 1
334 20250429 144800 782489325 6790 6780 6790 6780 1672
335 20250429 144700 771147055 6780 6780 6780 6780 1030
336 20250429 144600 764163655 6790 6780 6790 6780 602
337 20250429 144500 760076125 6790 6800 6800 6790 737
338 20250429 144400 755068715 6800 6800 6800 6800 110
339 20250429 144300 754320715 6800 6800 6800 6800 50
340 20250429 144200 753980715 6800 6800 6800 6800 0
341 20250429 144100 753980715 6800 6810 6810 6800 30
342 20250429 144000 753776425 6800 6800 6800 6800 623
343 20250429 143900 749540025 6800 6810 6810 6800 574
344 20250429 143800 745636605 6800 6800 6800 6800 0
345 20250429 143700 745636605 6800 6800 6800 6800 407
346 20250429 143600 742869005 6810 6810 6810 6810 2
347 20250429 143500 742855385 6810 6810 6810 6810 591
348 20250429 143400 738830675 6820 6820 6820 6820 0
349 20250429 143300 738830675 6820 6820 6820 6820 0
350 20250429 143200 738830675 6820 6820 6820 6820 44
351 20250429 143100 738530595 6820 6820 6820 6820 0
352 20250429 143000 738530595 6820 6810 6820 6810 292
353 20250429 142900 736542025 6810 6810 6810 6810 5
354 20250429 142800 736507975 6810 6810 6810 6810 0
355 20250429 142700 736507975 6810 6810 6810 6810 1410
356 20250429 142600 726905875 6810 6810 6810 6810 0
357 20250429 142500 726905875 6810 6810 6810 6810 0
358 20250429 142400 726905875 6810 6810 6810 6810 0
359 20250429 142300 726905875 6810 6810 6810 6810 1
360 20250429 142200 726899065 6810 6810 6810 6810 46
361 20250429 142100 726585805 6810 6810 6810 6810 30
362 20250429 142000 726381505 6800 6800 6800 6800 10
363 20250429 141900 726313505 6810 6810 6810 6810 1050
364 20250429 141800 719163005 6800 6800 6800 6800 0
365 20250429 141700 719163005 6800 6790 6800 6780 1587
366 20250429 141600 708373555 6790 6800 6800 6790 21
367 20250429 141500 708230855 6800 6800 6800 6800 0
368 20250429 141400 708230855 6800 6800 6800 6800 15
369 20250429 141300 708128855 6800 6800 6800 6800 14
370 20250429 141200 708033655 6800 6800 6800 6800 0
371 20250429 141100 708033655 6800 6800 6800 6800 0
372 20250429 141000 708033655 6800 6790 6800 6790 723
373 20250429 140900 703117845 6790 6790 6800 6760 4041
374 20250429 140800 675668185 6790 6780 6790 6780 343
375 20250429 140700 673342445 6780 6770 6780 6770 1360
376 20250429 140600 664132035 6760 6760 6770 6760 293
377 20250429 140500 662151285 6770 6770 6770 6770 0
378 20250429 140400 662151285 6770 6770 6770 6770 0
379 20250429 140300 662151285 6770 6770 6770 6770 9
380 20250429 140200 662090355 6770 6760 6770 6760 178
381 20250429 140100 660886955 6770 6770 6770 6770 0
382 20250429 140000 660886955 6770 6770 6770 6770 0
383 20250429 135900 660886955 6770 6770 6770 6770 11
384 20250429 135800 660812485 6770 6770 6770 6770 3
385 20250429 135700 660792175 6770 6770 6770 6770 0
386 20250429 135600 660792175 6770 6770 6770 6770 0
387 20250429 135500 660792175 6770 6770 6770 6770 2
388 20250429 135400 660778635 6770 6760 6770 6760 549
389 20250429 135300 657067285 6760 6760 6760 6760 0
390 20250429 135200 657067285 6760 6760 6770 6760 321
391 20250429 135100 654897115 6760 6760 6760 6760 0
392 20250429 135000 654897115 6760 6760 6760 6760 290
393 20250429 134900 652936715 6760 6760 6760 6760 452
394 20250429 134800 649881195 6770 6770 6770 6770 0
395 20250429 134700 649881195 6770 6770 6770 6770 0
396 20250429 134600 649881195 6770 6770 6770 6770 5
397 20250429 134500 649847345 6770 6770 6770 6770 274
398 20250429 134400 647992365 6770 6770 6770 6770 147
399 20250429 134300 646997175 6770 6770 6770 6770 0
400 20250429 134200 646997175 6770 6770 6770 6770 0
401 20250429 134100 646997175 6770 6770 6770 6770 0
402 20250429 134000 646997175 6770 6770 6770 6770 0
403 20250429 133900 646997175 6770 6770 6770 6770 0
404 20250429 133800 646997175 6770 6770 6770 6770 0
405 20250429 133700 646997175 6770 6770 6770 6770 150
406 20250429 133600 645981675 6770 6770 6770 6770 371
407 20250429 133500 643470005 6760 6760 6760 6760 0
408 20250429 133400 643470005 6760 6760 6760 6760 40
409 20250429 133300 643199605 6760 6760 6760 6760 0
410 20250429 133200 643199605 6760 6760 6760 6760 0
411 20250429 133100 643199605 6760 6760 6760 6760 300
412 20250429 133000 641171605 6760 6760 6760 6760 300
413 20250429 132900 639143605 6760 6760 6760 6760 0
414 20250429 132800 639143605 6760 6760 6760 6760 22
415 20250429 132700 638994885 6760 6760 6760 6760 73
416 20250429 132600 638501405 6770 6770 6770 6770 23
417 20250429 132500 638345695 6760 6770 6780 6760 1372
418 20250429 132400 629057035 6770 6770 6770 6770 0
419 20250429 132300 629057035 6770 6770 6770 6770 6
420 20250429 132200 629016415 6780 6780 6780 6780 146
421 20250429 132100 628026535 6780 6780 6780 6780 777
422 20250429 132000 622758475 6770 6770 6770 6770 10
423 20250429 131900 622690775 6770 6770 6770 6770 0
424 20250429 131800 622690775 6770 6770 6770 6770 0
425 20250429 131700 622690775 6770 6770 6770 6770 65
426 20250429 131600 622250725 6770 6770 6770 6770 0
427 20250429 131500 622250725 6770 6770 6770 6770 0
428 20250429 131400 622250725 6770 6770 6770 6770 306
429 20250429 131300 620179105 6770 6770 6770 6770 35
430 20250429 131200 619942155 6770 6770 6770 6770 0
431 20250429 131100 619942155 6770 6770 6770 6770 594
432 20250429 131000 615920775 6770 6770 6770 6770 1
433 20250429 130900 615914005 6780 6780 6780 6780 6
434 20250429 130800 615873325 6770 6780 6780 6770 122
435 20250429 130700 615046185 6780 6780 6780 6780 0
436 20250429 130600 615046185 6780 6780 6780 6780 0
437 20250429 130500 615046185 6780 6780 6780 6780 0
438 20250429 130400 615046185 6780 6780 6780 6780 43
439 20250429 130300 614754645 6780 6780 6780 6780 0
440 20250429 130200 614754645 6780 6780 6780 6780 5
441 20250429 130100 614720745 6770 6770 6770 6770 14
442 20250429 130000 614625965 6780 6780 6780 6780 0
443 20250429 125900 614625965 6780 6780 6780 6780 0
444 20250429 125800 614625965 6780 6780 6780 6780 0
445 20250429 125700 614625965 6780 6780 6780 6780 654
446 20250429 125600 610191845 6780 6780 6780 6780 32
447 20250429 125500 609974885 6780 6780 6780 6780 0
448 20250429 125400 609974885 6780 6780 6780 6780 871
449 20250429 125300 604069505 6780 6780 6780 6780 26
450 20250429 125200 603893225 6770 6770 6770 6770 0
451 20250429 125100 603893225 6770 6770 6770 6770 580
452 20250429 125000 599966625 6760 6760 6760 6760 200
453 20250429 124900 598614625 6770 6770 6770 6770 0
454 20250429 124800 598614625 6770 6760 6770 6760 470
455 20250429 124700 595435795 6760 6760 6760 6760 0
456 20250429 124600 595435795 6760 6760 6760 6760 434
457 20250429 124500 592501955 6760 6760 6760 6760 217
458 20250429 124400 591035035 6770 6770 6770 6770 0
459 20250429 124300 591035035 6770 6770 6770 6770 338
460 20250429 124200 588746775 6760 6750 6760 6750 401
461 20250429 124100 586036025 6750 6750 6750 6750 333
462 20250429 124000 583788275 6770 6770 6770 6770 5
463 20250429 123900 583754425 6760 6760 6760 6760 247
464 20250429 123800 582084705 6760 6760 6760 6760 557
465 20250429 123700 578319385 6760 6760 6760 6760 3364
466 20250429 123600 555578745 6750 6750 6760 6750 219
467 20250429 123500 554098415 6750 6750 6750 6750 0
468 20250429 123400 554098415 6750 6750 6750 6750 0
469 20250429 123300 554098415 6750 6750 6750 6750 1
470 20250429 123200 554091665 6760 6760 6760 6760 34
471 20250429 123100 553861825 6760 6760 6760 6760 0
472 20250429 123000 553861825 6760 6760 6760 6760 0
473 20250429 122900 553861825 6760 6760 6760 6760 108
474 20250429 122800 553131745 6760 6760 6760 6760 240
475 20250429 122700 551509345 6760 6760 6760 6760 15
476 20250429 122600 551407945 6760 6760 6760 6760 28
477 20250429 122500 551218665 6760 6760 6760 6760 0
478 20250429 122400 551218665 6760 6760 6760 6760 100
479 20250429 122300 550542665 6770 6770 6770 6770 0
480 20250429 122200 550542665 6770 6770 6770 6770 0
481 20250429 122100 550542665 6770 6770 6770 6770 3
482 20250429 122000 550522355 6770 6770 6770 6770 0
483 20250429 121900 550522355 6770 6770 6770 6770 1300
484 20250429 121800 541721355 6770 6770 6770 6770 2001
485 20250429 121700 528174585 6780 6770 6780 6770 510
486 20250429 121600 524717055 6780 6780 6780 6780 0
487 20250429 121500 524717055 6780 6780 6780 6780 1
488 20250429 121400 524710275 6780 6770 6780 6770 691
489 20250429 121300 520031295 6790 6790 6790 6790 0
490 20250429 121200 520031295 6790 6790 6790 6790 0
491 20250429 121100 520031295 6790 6790 6790 6790 0
492 20250429 121000 520031295 6790 6790 6790 6790 0
493 20250429 120900 520031295 6790 6790 6790 6790 10
494 20250429 120800 519963395 6770 6770 6770 6770 0
495 20250429 120700 519963395 6770 6780 6790 6770 774
496 20250429 120600 514711465 6780 6780 6780 6780 97
497 20250429 120500 514053805 6780 6780 6780 6780 16
498 20250429 120400 513945325 6780 6780 6780 6750 1421
499 20250429 120300 504339405 6780 6780 6780 6780 0
500 20250429 120200 504339405 6780 6780 6780 6780 0
501 20250429 120100 504339405 6780 6780 6780 6780 0
502 20250429 120000 504339405 6780 6780 6780 6780 60
503 20250429 115900 503932605 6780 6780 6780 6780 1016
504 20250429 115800 497044125 6790 6790 6790 6790 0
505 20250429 115700 497044125 6790 6790 6790 6790 147
506 20250429 115600 496045995 6780 6780 6780 6780 0
507 20250429 115500 496045995 6780 6780 6780 6780 1
508 20250429 115400 496039215 6790 6790 6790 6790 0
509 20250429 115300 496039215 6790 6780 6790 6780 249
510 20250429 115200 494350975 6780 6780 6780 6770 1492
511 20250429 115100 484235225 6780 6780 6780 6780 1269
512 20250429 115000 475631405 6790 6790 6790 6790 0
513 20250429 114900 475631405 6790 6790 6790 6790 0
514 20250429 114800 475631405 6790 6790 6790 6790 0
515 20250429 114700 475631405 6790 6790 6790 6790 315
516 20250429 114600 473492555 6790 6790 6790 6790 2271
517 20250429 114500 458072465 6790 6790 6790 6790 10
518 20250429 114400 458004565 6790 6790 6790 6790 553
519 20250429 114300 454249695 6790 6790 6790 6790 25
520 20250429 114200 454079945 6785 6785 6785 6785 0
521 20250429 114100 454079945 6785 6785 6785 6785 0
522 20250429 114000 454079945 6785 6785 6785 6785 1
523 20250429 113900 454073160 6790 6780 6790 6780 653
524 20250429 113800 449639820 6780 6780 6780 6780 0
525 20250429 113700 449639820 6780 6790 6790 6780 11
526 20250429 113600 449565180 6790 6790 6790 6790 0
527 20250429 113500 449565180 6790 6790 6790 6790 241
528 20250429 113400 447928790 6790 6790 6790 6790 971
529 20250429 113300 441335700 6790 6790 6790 6790 36
530 20250429 113200 441091260 6800 6800 6800 6800 196
531 20250429 113100 439758460 6800 6800 6800 6800 0
532 20250429 113000 439758460 6800 6800 6800 6800 5
533 20250429 112900 439724460 6800 6780 6800 6780 40
534 20250429 112800 439452680 6810 6790 6810 6790 6335
535 20250429 112700 396397060 6790 6790 6790 6790 0
536 20250429 112600 396397060 6790 6790 6790 6790 12
537 20250429 112500 396315580 6790 6790 6790 6790 50
538 20250429 112400 395976080 6790 6790 6790 6790 0
539 20250429 112300 395976080 6790 6780 6790 6780 1574
540 20250429 112200 385303860 6770 6770 6770 6770 0
541 20250429 112100 385303860 6770 6760 6770 6760 680
542 20250429 112000 380701260 6760 6770 6770 6750 1457
543 20250429 111900 370851710 6760 6760 6760 6760 0
544 20250429 111800 370851710 6760 6760 6760 6760 23
545 20250429 111700 370696230 6760 6760 6760 6760 5
546 20250429 111600 370662430 6770 6770 6770 6770 454
547 20250429 111500 367588850 6770 6770 6770 6770 0
548 20250429 111400 367588850 6770 6770 6770 6770 0
549 20250429 111300 367588850 6770 6770 6770 6770 0
550 20250429 111200 367588850 6770 6770 6770 6770 10
551 20250429 111100 367521150 6770 6770 6770 6770 14
552 20250429 111000 367426370 6770 6760 6770 6760 630
553 20250429 110900 363161430 6760 6760 6760 6760 9
554 20250429 110800 363100590 6770 6770 6770 6770 0
555 20250429 110700 363100590 6770 6770 6770 6770 2
556 20250429 110600 363087050 6770 6770 6770 6770 504
557 20250429 110500 359674970 6770 6770 6770 6770 0
558 20250429 110400 359674970 6770 6760 6770 6760 8
559 20250429 110300 359620850 6770 6760 6770 6760 28
560 20250429 110200 359431330 6770 6770 6770 6770 51
561 20250429 110100 359086060 6770 6770 6770 6760 732
562 20250429 110000 354130800 6770 6770 6770 6770 4
563 20250429 105900 354103720 6770 6770 6770 6770 21
564 20250429 105800 353961550 6760 6760 6760 6760 10
565 20250429 105700 353893950 6750 6760 6760 6750 130
566 20250429 105600 353016400 6770 6760 6770 6760 173
567 20250429 105500 351846910 6770 6770 6770 6760 446
568 20250429 105400 348827500 6770 6760 6770 6760 312
569 20250429 105300 346716220 6770 6770 6770 6770 7
570 20250429 105200 346668830 6760 6760 6780 6760 1928
571 20250429 105100 333613320 6760 6760 6760 6760 0
572 20250429 105000 333613320 6760 6760 6760 6760 1
573 20250429 104900 333606560 6760 6760 6760 6760 10
574 20250429 104800 333538960 6750 6750 6750 6750 20
575 20250429 104700 333403960 6760 6760 6760 6760 0
576 20250429 104600 333403960 6760 6760 6760 6760 0
577 20250429 104500 333403960 6760 6760 6760 6760 208
578 20250429 104400 331997880 6760 6760 6760 6760 194
579 20250429 104300 330686440 6770 6770 6770 6770 0
580 20250429 104200 330686440 6770 6770 6770 6770 30
581 20250429 104100 330483340 6770 6770 6770 6770 785
582 20250429 104000 325168890 6770 6770 6770 6770 5
583 20250429 103900 325135040 6770 6770 6770 6770 254
584 20250429 103800 323415460 6760 6760 6760 6760 0
585 20250429 103700 323415460 6760 6760 6760 6760 0
586 20250429 103600 323415460 6760 6760 6760 6760 0
587 20250429 103500 323415460 6760 6760 6760 6760 0
588 20250429 103400 323415460 6760 6760 6760 6760 927
589 20250429 103300 317148940 6760 6760 6760 6760 6
590 20250429 103200 317108380 6760 6760 6760 6760 4
591 20250429 103100 317081340 6760 6770 6770 6760 201
592 20250429 103000 315722570 6760 6760 6760 6760 500
593 20250429 102900 312342570 6750 6750 6750 6750 10
594 20250429 102800 312275070 6760 6770 6770 6760 32
595 20250429 102700 312058670 6760 6760 6760 6760 72
596 20250429 102600 311571950 6750 6760 6760 6740 460
597 20250429 102500 308465210 6770 6770 6770 6770 163
598 20250429 102400 307361700 6770 6770 6770 6770 0
599 20250429 102300 307361700 6770 6770 6770 6770 147
600 20250429 102200 306366510 6770 6760 6770 6760 25
601 20250429 102100 306197500 6770 6770 6770 6770 5
602 20250429 102000 306163650 6770 6770 6770 6770 1
603 20250429 101900 306156880 6770 6760 6770 6760 113
604 20250429 101800 305392280 6760 6760 6760 6760 93
605 20250429 101700 304763600 6750 6750 6750 6750 0
606 20250429 101600 304763600 6750 6750 6750 6750 0
607 20250429 101500 304763600 6750 6750 6750 6750 1
608 20250429 101400 304756850 6770 6770 6770 6770 1
609 20250429 101300 304750080 6770 6770 6770 6770 0
610 20250429 101200 304750080 6770 6760 6770 6760 187
611 20250429 101100 303484290 6750 6760 6760 6750 816
612 20250429 101000 297974540 6760 6760 6760 6760 6
613 20250429 100900 297933980 6770 6770 6770 6770 101
614 20250429 100800 297250210 6760 6760 6760 6760 0
615 20250429 100700 297250210 6760 6770 6770 6760 268
616 20250429 100600 295438520 6760 6760 6760 6760 19
617 20250429 100500 295310080 6760 6770 6780 6760 910
618 20250429 100400 289149390 6770 6780 6780 6770 267
619 20250429 100300 287339330 6780 6780 6780 6780 1
620 20250429 100200 287332550 6790 6780 6790 6780 740
621 20250429 100100 282315320 6770 6770 6770 6770 40
622 20250429 100000 282044520 6770 6760 6770 6760 378
623 20250429 095900 279485570 6760 6760 6760 6760 129
624 20250429 095800 278613530 6760 6760 6760 6760 152
625 20250429 095700 277586010 6760 6760 6760 6760 140
626 20250429 095600 276639610 6760 6770 6770 6760 296
627 20250429 095500 274635950 6760 6770 6770 6760 550
628 20250429 095400 270917450 6760 6760 6760 6760 2
629 20250429 095300 270903930 6770 6770 6770 6770 50
630 20250429 095200 270565430 6760 6760 6760 6760 7
631 20250429 095100 270518110 6760 6760 6760 6760 995
632 20250429 095000 263791910 6770 6760 6770 6760 245
633 20250429 094900 262135520 6760 6760 6760 6760 30
634 20250429 094800 261932720 6760 6760 6760 6760 1
635 20250429 094700 261925960 6770 6770 6770 6770 9
636 20250429 094600 261865030 6770 6790 6790 6770 1015
637 20250429 094500 254993460 6790 6780 6790 6770 2407
638 20250429 094400 238665880 6780 6780 6780 6770 18
639 20250429 094300 238543900 6770 6770 6780 6770 494
640 20250429 094200 235199380 6760 6760 6760 6760 7
641 20250429 094100 235152060 6760 6760 6760 6760 1
642 20250429 094000 235145300 6770 6770 6770 6770 0
643 20250429 093900 235145300 6770 6760 6770 6760 718
644 20250429 093800 230290690 6760 6760 6760 6760 1
645 20250429 093700 230283930 6750 6760 6760 6750 928
646 20250429 093600 224018150 6770 6770 6770 6750 881
647 20250429 093500 218054030 6780 6780 6780 6780 419
648 20250429 093400 215213210 6780 6780 6780 6780 623
649 20250429 093300 210989270 6780 6770 6780 6770 1051
650 20250429 093200 203863500 6770 6780 6780 6770 90
651 20250429 093100 203253330 6780 6770 6780 6760 394
652 20250429 093000 200585870 6760 6770 6770 6760 112
653 20250429 092900 199828740 6760 6770 6770 6760 82
654 20250429 092800 199273620 6760 6770 6770 6760 138
655 20250429 092700 198340440 6770 6770 6770 6770 331
656 20250429 092600 196099570 6770 6770 6770 6770 173
657 20250429 092500 194928360 6780 6770 6780 6770 162
658 20250429 092400 193830130 6770 6780 6780 6770 293
659 20250429 092300 191843690 6780 6770 6790 6730 4111
660 20250429 092200 164008360 6760 6760 6760 6760 1
661 20250429 092100 164001600 6760 6760 6760 6760 149
662 20250429 092000 162994360 6760 6760 6760 6760 82
663 20250429 091900 162440040 6750 6750 6750 6750 15
664 20250429 091800 162338790 6740 6760 6760 6740 274
665 20250429 091700 160489220 6760 6760 6760 6750 220
666 20250429 091600 159002920 6750 6750 6750 6750 23
667 20250429 091500 158847670 6750 6750 6750 6740 190
668 20250429 091400 157566770 6750 6760 6760 6750 2331
669 20250429 091300 141813350 6760 6740 6770 6740 1876
670 20250429 091200 129145000 6740 6750 6760 6740 195
671 20250429 091100 127829800 6750 6760 6760 6750 459
672 20250429 091000 124728690 6750 6770 6770 6750 1772
673 20250429 090900 112749670 6770 6760 6780 6760 1181
674 20250429 090800 104758380 6780 6760 6790 6760 4065
675 20250429 090700 77217390 6760 6690 6760 6690 2785
676 20250429 090600 58472580 6690 6740 6760 6690 271
677 20250429 090500 56649260 6750 6770 6770 6750 305
678 20250429 090400 54586060 6770 6780 6790 6770 2545
679 20250429 090300 37338990 6780 6760 6780 6760 2026
680 20250429 090200 23611790 6750 6710 6760 6710 1681
681 20250429 090100 12286540 6710 6680 6740 6660 422
682 20250429 090000 9460190 6680 6720 6740 6680 1409