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

683
208140/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,202100,235087352,2745,2745,2745,2745,2722
20250429,202000,235087352,2745,2745,2745,2745,0
20250429,201900,235087352,2745,2745,2745,2745,0
20250429,201800,235087352,2745,2745,2745,2745,0
20250429,201700,235087352,2745,2745,2745,2745,0
20250429,201600,235087352,2745,2745,2745,2745,0
20250429,201500,235087352,2745,2745,2745,2745,0
20250429,201400,235087352,2745,2745,2745,2745,0
20250429,201300,235087352,2745,2745,2745,2745,0
20250429,201200,235087352,2745,2745,2745,2745,0
20250429,201100,235087352,2745,2745,2745,2745,0
20250429,201000,235087352,2745,2745,2745,2745,0
20250429,200900,235087352,2745,2745,2745,2745,0
20250429,200800,235087352,2745,2745,2745,2745,0
20250429,200700,235087352,2745,2745,2745,2745,0
20250429,200600,235087352,2745,2745,2745,2745,0
20250429,200500,235087352,2745,2745,2745,2745,0
20250429,200400,235087352,2745,2745,2745,2745,0
20250429,200300,235087352,2745,2745,2745,2745,0
20250429,200200,235087352,2745,2745,2745,2745,0
20250429,200100,235087352,2745,2745,2745,2745,0
20250429,200000,235087352,2745,2745,2745,2745,0
20250429,195900,235087352,2745,2745,2745,2745,0
20250429,195800,235087352,2745,2745,2745,2745,0
20250429,195700,235087352,2745,2745,2745,2745,0
20250429,195600,235087352,2745,2745,2745,2745,0
20250429,195500,235087352,2745,2745,2745,2745,0
20250429,195400,235087352,2745,2745,2745,2745,0
20250429,195300,235087352,2745,2745,2745,2745,0
20250429,195200,235087352,2745,2745,2745,2745,0
20250429,195100,235087352,2745,2745,2745,2745,2722
20250429,195000,235087352,2745,2745,2745,2745,0
20250429,194900,235087352,2745,2745,2745,2745,0
20250429,194800,235087352,2745,2745,2745,2745,0
20250429,194700,235087352,2745,2745,2745,2745,0
20250429,194600,235087352,2745,2745,2745,2745,0
20250429,194500,235087352,2745,2745,2745,2745,0
20250429,194400,235087352,2745,2745,2745,2745,0
20250429,194300,235087352,2745,2745,2745,2745,0
20250429,194200,235087352,2745,2745,2745,2745,0
20250429,194100,235087352,2745,2745,2745,2745,0
20250429,194000,235087352,2745,2745,2745,2745,0
20250429,193900,235087352,2745,2745,2745,2745,0
20250429,193800,235087352,2745,2745,2745,2745,0
20250429,193700,235087352,2745,2745,2745,2745,0
20250429,193600,235087352,2745,2745,2745,2745,0
20250429,193500,235087352,2745,2745,2745,2745,0
20250429,193400,235087352,2745,2745,2745,2745,0
20250429,193300,235087352,2745,2745,2745,2745,0
20250429,193200,235087352,2745,2745,2745,2745,0
20250429,193100,235087352,2745,2745,2745,2745,0
20250429,193000,235087352,2745,2745,2745,2745,0
20250429,192900,235087352,2745,2745,2745,2745,0
20250429,192800,235087352,2745,2745,2745,2745,0
20250429,192700,235087352,2745,2745,2745,2745,0
20250429,192600,235087352,2745,2745,2745,2745,0
20250429,192500,235087352,2745,2745,2745,2745,0
20250429,192400,235087352,2745,2745,2745,2745,0
20250429,192300,235087352,2745,2745,2745,2745,0
20250429,192200,235087352,2745,2745,2745,2745,0
20250429,192100,235087352,2745,2745,2745,2745,2722
20250429,192000,235087352,2745,2745,2745,2745,0
20250429,191900,235087352,2745,2745,2745,2745,0
20250429,191800,235087352,2745,2745,2745,2745,0
20250429,191700,235087352,2745,2745,2745,2745,0
20250429,191600,235087352,2745,2745,2745,2745,0
20250429,191500,235087352,2745,2745,2745,2745,0
20250429,191400,235087352,2745,2745,2745,2745,0
20250429,191300,235087352,2745,2745,2745,2745,0
20250429,191200,235087352,2745,2745,2745,2745,0
20250429,191100,235087352,2745,2745,2745,2745,0
20250429,191000,235087352,2745,2745,2745,2745,0
20250429,190900,235087352,2745,2745,2745,2745,0
20250429,190800,235087352,2745,2745,2745,2745,0
20250429,190700,235087352,2745,2745,2745,2745,0
20250429,190600,235087352,2745,2745,2745,2745,0
20250429,190500,235087352,2745,2745,2745,2745,0
20250429,190400,235087352,2745,2745,2745,2745,0
20250429,190300,235087352,2745,2745,2745,2745,0
20250429,190200,235087352,2745,2745,2745,2745,0
20250429,190100,235087352,2745,2745,2745,2745,0
20250429,190000,235087352,2745,2745,2745,2745,0
20250429,185900,235087352,2745,2745,2745,2745,0
20250429,185800,235087352,2745,2745,2745,2745,0
20250429,185700,235087352,2745,2745,2745,2745,0
20250429,185600,235087352,2745,2745,2745,2745,0
20250429,185500,235087352,2745,2745,2745,2745,0
20250429,185400,235087352,2745,2745,2745,2745,0
20250429,185300,235087352,2745,2745,2745,2745,0
20250429,185200,235087352,2745,2745,2745,2745,0
20250429,185100,235087352,2745,2745,2745,2745,2722
20250429,185000,235087352,2745,2745,2745,2745,0
20250429,184900,235087352,2745,2745,2745,2745,0
20250429,184800,235087352,2745,2745,2745,2745,0
20250429,184700,235087352,2745,2745,2745,2745,0
20250429,184600,235087352,2745,2745,2745,2745,0
20250429,184500,235087352,2745,2745,2745,2745,0
20250429,184400,235087352,2745,2745,2745,2745,0
20250429,184300,235087352,2745,2745,2745,2745,0
20250429,184200,235087352,2745,2745,2745,2745,0
20250429,184100,235087352,2745,2745,2745,2745,0
20250429,184000,235087352,2745,2745,2745,2745,0
20250429,183900,235087352,2745,2745,2745,2745,0
20250429,183800,235087352,2745,2745,2745,2745,0
20250429,183700,235087352,2745,2745,2745,2745,0
20250429,183600,235087352,2745,2745,2745,2745,0
20250429,183500,235087352,2745,2745,2745,2745,0
20250429,183400,235087352,2745,2745,2745,2745,0
20250429,183300,235087352,2745,2745,2745,2745,0
20250429,183200,235087352,2745,2745,2745,2745,0
20250429,183100,235087352,2745,2745,2745,2745,0
20250429,183000,235087352,2745,2745,2745,2745,0
20250429,182900,235087352,2745,2745,2745,2745,0
20250429,182800,235087352,2745,2745,2745,2745,0
20250429,182700,235087352,2745,2745,2745,2745,0
20250429,182600,235087352,2745,2745,2745,2745,0
20250429,182500,235087352,2745,2745,2745,2745,0
20250429,182400,235087352,2745,2745,2745,2745,0
20250429,182300,235087352,2745,2745,2745,2745,0
20250429,182200,235087352,2745,2745,2745,2745,0
20250429,182100,235087352,2745,2745,2745,2745,2722
20250429,182000,235087352,2745,2745,2745,2745,0
20250429,181900,235087352,2745,2745,2745,2745,0
20250429,181800,235087352,2745,2745,2745,2745,0
20250429,181700,235087352,2745,2745,2745,2745,0
20250429,181600,235087352,2745,2745,2745,2745,0
20250429,181500,235087352,2745,2745,2745,2745,0
20250429,181400,235087352,2745,2745,2745,2745,0
20250429,181300,235087352,2745,2745,2745,2745,0
20250429,181200,235087352,2745,2745,2745,2745,0
20250429,181100,235087352,2745,2745,2745,2745,0
20250429,181000,235087352,2745,2745,2745,2745,0
20250429,180900,235087352,2745,2745,2745,2745,0
20250429,180800,235087352,2745,2745,2745,2745,0
20250429,180700,235087352,2745,2745,2745,2745,0
20250429,180600,235087352,2745,2745,2745,2745,0
20250429,180500,235087352,2745,2745,2745,2745,0
20250429,180400,235087352,2745,2745,2745,2745,0
20250429,180300,235087352,2745,2745,2745,2745,0
20250429,180200,235087352,2745,2745,2745,2745,0
20250429,180100,235087352,2745,2745,2745,2745,0
20250429,180000,235087352,2745,2745,2745,2745,0
20250429,175900,235087352,2745,2745,2745,2745,0
20250429,175800,235087352,2745,2745,2745,2745,0
20250429,175700,235087352,2745,2745,2745,2745,0
20250429,175600,235087352,2745,2745,2745,2745,0
20250429,175500,235087352,2745,2745,2745,2745,0
20250429,175400,235087352,2745,2745,2745,2745,0
20250429,175300,235087352,2745,2745,2745,2745,0
20250429,175200,235087352,2745,2745,2745,2745,0
20250429,175100,235087352,2745,2745,2745,2745,2722
20250429,175000,235087352,2745,2745,2745,2745,0
20250429,174900,235087352,2745,2745,2745,2745,0
20250429,174800,235087352,2745,2745,2745,2745,0
20250429,174700,235087352,2745,2745,2745,2745,0
20250429,174600,235087352,2745,2745,2745,2745,0
20250429,174500,235087352,2745,2745,2745,2745,0
20250429,174400,235087352,2745,2745,2745,2745,0
20250429,174300,235087352,2745,2745,2745,2745,0
20250429,174200,235087352,2745,2745,2745,2745,0
20250429,174100,235087352,2745,2745,2745,2745,0
20250429,174000,235087352,2745,2745,2745,2745,0
20250429,173900,235087352,2745,2745,2745,2745,0
20250429,173800,235087352,2745,2745,2745,2745,0
20250429,173700,235087352,2745,2745,2745,2745,0
20250429,173600,235087352,2745,2745,2745,2745,0
20250429,173500,235087352,2745,2745,2745,2745,0
20250429,173400,235087352,2745,2745,2745,2745,0
20250429,173300,235087352,2745,2745,2745,2745,0
20250429,173200,235087352,2745,2745,2745,2745,0
20250429,173100,235087352,2745,2745,2745,2745,0
20250429,173000,235087352,2745,2745,2745,2745,0
20250429,172900,235087352,2745,2745,2745,2745,0
20250429,172800,235087352,2745,2745,2745,2745,0
20250429,172700,235087352,2745,2745,2745,2745,0
20250429,172600,235087352,2745,2745,2745,2745,0
20250429,172500,235087352,2745,2745,2745,2745,0
20250429,172400,235087352,2745,2745,2745,2745,0
20250429,172300,235087352,2745,2745,2745,2745,0
20250429,172200,235087352,2745,2745,2745,2745,0
20250429,172100,235087352,2745,2745,2745,2745,2722
20250429,172000,235087352,2745,2745,2745,2745,0
20250429,171900,235087352,2745,2745,2745,2745,0
20250429,171800,235087352,2745,2745,2745,2745,0
20250429,171700,235087352,2745,2745,2745,2745,0
20250429,171600,235087352,2745,2745,2745,2745,0
20250429,171500,235087352,2745,2745,2745,2745,0
20250429,171400,235087352,2745,2745,2745,2745,0
20250429,171300,235087352,2745,2745,2745,2745,0
20250429,171200,235087352,2745,2745,2745,2745,0
20250429,171100,235087352,2745,2745,2745,2745,0
20250429,171000,235087352,2745,2745,2745,2745,0
20250429,170900,235087352,2745,2745,2745,2745,0
20250429,170800,235087352,2745,2745,2745,2745,0
20250429,170700,235087352,2745,2745,2745,2745,0
20250429,170600,235087352,2745,2745,2745,2745,0
20250429,170500,235087352,2745,2745,2745,2745,0
20250429,170400,235087352,2745,2745,2745,2745,0
20250429,170300,235087352,2745,2745,2745,2745,0
20250429,170200,235087352,2745,2745,2745,2745,0
20250429,170100,235087352,2745,2745,2745,2745,0
20250429,170000,235087352,2745,2745,2745,2745,0
20250429,165900,235087352,2745,2745,2745,2745,0
20250429,165800,235087352,2745,2745,2745,2745,0
20250429,165700,235087352,2745,2745,2745,2745,0
20250429,165600,235087352,2745,2745,2745,2745,0
20250429,165500,235087352,2745,2745,2745,2745,0
20250429,165400,235087352,2745,2745,2745,2745,0
20250429,165300,235087352,2745,2745,2745,2745,0
20250429,165200,235087352,2745,2745,2745,2745,0
20250429,165100,235087352,2745,2745,2745,2745,2722
20250429,165000,235087352,2745,2745,2745,2745,0
20250429,164900,235087352,2745,2745,2745,2745,0
20250429,164800,235087352,2745,2745,2745,2745,0
20250429,164700,235087352,2745,2745,2745,2745,0
20250429,164600,235087352,2745,2745,2745,2745,0
20250429,164500,235087352,2745,2745,2745,2745,0
20250429,164400,235087352,2745,2745,2745,2745,0
20250429,164300,235087352,2745,2745,2745,2745,0
20250429,164200,235087352,2745,2745,2745,2745,0
20250429,164100,235087352,2745,2745,2745,2745,0
20250429,164000,235087352,2745,2745,2745,2745,0
20250429,163900,235087352,2745,2745,2745,2745,0
20250429,163800,235087352,2745,2745,2745,2745,0
20250429,163700,235087352,2745,2745,2745,2745,0
20250429,163600,235087352,2745,2745,2745,2745,0
20250429,163500,235087352,2745,2745,2745,2745,0
20250429,163400,235087352,2745,2745,2745,2745,0
20250429,163300,235087352,2745,2745,2745,2745,0
20250429,163200,235087352,2745,2745,2745,2745,0
20250429,163100,235087352,2745,2745,2745,2745,0
20250429,163000,235087352,2745,2745,2745,2745,0
20250429,162900,235087352,2745,2745,2745,2745,0
20250429,162800,235087352,2745,2745,2745,2745,0
20250429,162700,235087352,2745,2745,2745,2745,0
20250429,162600,235087352,2745,2745,2745,2745,0
20250429,162500,235087352,2745,2745,2745,2745,0
20250429,162400,235087352,2745,2745,2745,2745,0
20250429,162300,235087352,2745,2745,2745,2745,0
20250429,162200,235087352,2745,2745,2745,2745,0
20250429,162100,235087352,2745,2745,2745,2745,2722
20250429,162000,235087352,2745,2745,2745,2745,0
20250429,161900,235087352,2745,2745,2745,2745,0
20250429,161800,235087352,2745,2745,2745,2745,0
20250429,161700,235087352,2745,2745,2745,2745,0
20250429,161600,235087352,2745,2745,2745,2745,0
20250429,161500,235087352,2745,2745,2745,2745,0
20250429,161400,235087352,2745,2745,2745,2745,0
20250429,161300,235087352,2745,2745,2745,2745,0
20250429,161200,235087352,2745,2745,2745,2745,0
20250429,161100,235087352,2745,2745,2745,2745,0
20250429,161000,235087352,2745,2745,2745,2745,0
20250429,160900,235087352,2745,2745,2745,2745,0
20250429,160800,235087352,2745,2745,2745,2745,0
20250429,160700,235087352,2745,2745,2745,2745,0
20250429,160600,235087352,2745,2745,2745,2745,0
20250429,160500,235087352,2745,2745,2745,2745,0
20250429,160400,235087352,2745,2745,2745,2745,0
20250429,160300,235087352,2745,2745,2745,2745,0
20250429,160200,235087352,2745,2745,2745,2745,0
20250429,160100,235087352,2745,2745,2745,2745,0
20250429,160000,235087352,2745,2745,2745,2745,0
20250429,155900,235087352,2745,2745,2745,2745,0
20250429,155800,235087352,2745,2745,2745,2745,0
20250429,155700,235087352,2745,2745,2745,2745,0
20250429,155600,235087352,2745,2745,2745,2745,0
20250429,155500,235087352,2745,2745,2745,2745,0
20250429,155400,235087352,2745,2745,2745,2745,0
20250429,155300,235087352,2745,2745,2745,2745,0
20250429,155200,235087352,2745,2745,2745,2745,0
20250429,155100,235087352,2745,2745,2745,2745,2722
20250429,155000,235087352,2745,2745,2745,2745,0
20250429,154900,235087352,2745,2745,2745,2745,0
20250429,154800,235087352,2745,2745,2745,2745,0
20250429,154700,235087352,2745,2745,2745,2745,0
20250429,154600,235087352,2745,2745,2745,2745,0
20250429,154500,235087352,2745,2745,2745,2745,0
20250429,154400,235087352,2745,2745,2745,2745,0
20250429,154300,235087352,2745,2745,2745,2745,0
20250429,154200,235087352,2745,2745,2745,2745,0
20250429,154100,235087352,2745,2745,2745,2745,0
20250429,154000,235087352,2745,2745,2745,2745,0
20250429,153900,235087352,2745,2745,2745,2745,0
20250429,153800,235087352,2745,2745,2745,2745,0
20250429,153700,235087352,2745,2745,2745,2745,0
20250429,153600,235087352,2745,2745,2745,2745,0
20250429,153500,235087352,2745,2745,2745,2745,0
20250429,153400,235087352,2745,2745,2745,2745,0
20250429,153300,235087352,2745,2745,2745,2745,0
20250429,153200,235087352,2745,2745,2745,2745,0
20250429,153100,235087352,2745,2745,2745,2745,0
20250429,153000,235087352,2745,2745,2745,2745,2722
20250429,152900,227615462,2745,2745,2745,2745,0
20250429,152800,227615462,2745,2745,2745,2745,0
20250429,152700,227615462,2745,2745,2745,2745,0
20250429,152600,227615462,2745,2745,2745,2745,0
20250429,152500,227615462,2745,2745,2745,2745,0
20250429,152400,227615462,2745,2745,2745,2745,0
20250429,152300,227615462,2745,2745,2745,2745,0
20250429,152200,227615462,2745,2745,2745,2745,0
20250429,152100,227615462,2745,2745,2745,2745,0
20250429,152000,227615462,2745,2745,2745,2745,0
20250429,151900,227615462,2745,2745,2745,2740,206
20250429,151800,227050612,2750,2750,2750,2750,1
20250429,151700,227047862,2745,2745,2745,2745,0
20250429,151600,227047862,2745,2745,2745,2745,0
20250429,151500,227047862,2745,2745,2745,2745,0
20250429,151400,227047862,2745,2740,2745,2740,1285
20250429,151300,223520587,2745,2745,2745,2745,0
20250429,151200,223520587,2745,2745,2745,2745,2500
20250429,151100,216658087,2745,2745,2745,2745,1
20250429,151000,216655342,2745,2745,2745,2745,0
20250429,150900,216655342,2745,2740,2745,2740,1001
20250429,150800,213907602,2745,2745,2745,2740,521
20250429,150700,212480052,2740,2740,2740,2740,0
20250429,150600,212480052,2740,2740,2740,2740,20
20250429,150500,212425252,2745,2745,2745,2745,0
20250429,150400,212425252,2745,2745,2745,2745,0
20250429,150300,212425252,2745,2745,2745,2745,2
20250429,150200,212419762,2745,2745,2745,2745,24
20250429,150100,212353882,2745,2745,2745,2745,103
20250429,150000,212071147,2745,2745,2745,2745,10
20250429,145900,212043697,2750,2750,2750,2750,0
20250429,145800,212043697,2750,2750,2750,2750,0
20250429,145700,212043697,2750,2750,2750,2750,0
20250429,145600,212043697,2750,2750,2750,2750,0
20250429,145500,212043697,2750,2750,2750,2750,0
20250429,145400,212043697,2750,2740,2750,2740,21
20250429,145300,211986147,2750,2750,2750,2750,0
20250429,145200,211986147,2750,2750,2750,2750,5
20250429,145100,211972397,2750,2740,2750,2740,2
20250429,145000,211966907,2750,2750,2750,2750,1
20250429,144900,211964157,2740,2750,2750,2740,5
20250429,144800,211950447,2750,2750,2750,2750,0
20250429,144700,211950447,2750,2750,2750,2750,0
20250429,144600,211950447,2750,2750,2750,2750,0
20250429,144500,211950447,2750,2750,2750,2750,37
20250429,144400,211848697,2750,2750,2750,2750,0
20250429,144300,211848697,2750,2750,2750,2750,0
20250429,144200,211848697,2750,2750,2750,2750,1
20250429,144100,211845947,2740,2740,2740,2740,0
20250429,144000,211845947,2740,2740,2740,2740,7
20250429,143900,211826767,2750,2745,2750,2745,50
20250429,143800,211689292,2750,2750,2750,2750,0
20250429,143700,211689292,2750,2750,2750,2750,0
20250429,143600,211689292,2750,2750,2750,2750,0
20250429,143500,211689292,2750,2750,2750,2750,0
20250429,143400,211689292,2750,2750,2750,2750,0
20250429,143300,211689292,2750,2750,2750,2750,0
20250429,143200,211689292,2750,2740,2750,2740,92
20250429,143100,211437177,2740,2740,2740,2740,50
20250429,143000,211300177,2750,2750,2750,2750,0
20250429,142900,211300177,2750,2750,2750,2750,400
20250429,142800,210200177,2750,2750,2750,2750,0
20250429,142700,210200177,2750,2750,2750,2750,0
20250429,142600,210200177,2750,2750,2750,2750,0
20250429,142500,210200177,2750,2750,2750,2750,0
20250429,142400,210200177,2750,2750,2750,2750,0
20250429,142300,210200177,2750,2750,2750,2750,0
20250429,142200,210200177,2750,2750,2750,2750,10
20250429,142100,210172677,2750,2750,2750,2750,0
20250429,142000,210172677,2750,2750,2750,2750,301
20250429,141900,209344927,2750,2750,2750,2750,0
20250429,141800,209344927,2750,2750,2750,2750,0
20250429,141700,209344927,2750,2750,2750,2750,8
20250429,141600,209322927,2750,2750,2750,2750,0
20250429,141500,209322927,2750,2750,2750,2750,0
20250429,141400,209322927,2750,2750,2750,2750,0
20250429,141300,209322927,2750,2750,2750,2750,0
20250429,141200,209322927,2750,2750,2750,2750,0
20250429,141100,209322927,2750,2750,2750,2750,1
20250429,141000,209320177,2740,2740,2740,2740,0
20250429,140900,209320177,2740,2740,2740,2740,0
20250429,140800,209320177,2740,2745,2745,2740,100
20250429,140700,209046172,2750,2750,2750,2750,150
20250429,140600,208633672,2750,2750,2750,2750,0
20250429,140500,208633672,2750,2750,2750,2750,2000
20250429,140400,203133672,2745,2745,2745,2745,0
20250429,140300,203133672,2745,2745,2745,2745,0
20250429,140200,203133672,2745,2745,2745,2745,0
20250429,140100,203133672,2745,2745,2745,2745,4003
20250429,140000,192145437,2750,2750,2750,2750,100
20250429,135900,191870437,2750,2750,2750,2750,100
20250429,135800,191595437,2750,2750,2750,2750,0
20250429,135700,191595437,2750,2750,2750,2745,95
20250429,135600,191334587,2750,2750,2750,2750,10
20250429,135500,191307087,2750,2750,2750,2750,0
20250429,135400,191307087,2750,2750,2750,2750,5
20250429,135300,191293337,2750,2750,2750,2750,0
20250429,135200,191293337,2750,2750,2750,2750,4
20250429,135100,191282337,2750,2750,2750,2750,5
20250429,135000,191268587,2750,2750,2750,2750,0
20250429,134900,191268587,2750,2750,2750,2750,0
20250429,134800,191268587,2750,2750,2750,2750,0
20250429,134700,191268587,2750,2750,2750,2750,17
20250429,134600,191221837,2750,2750,2750,2750,0
20250429,134500,191221837,2750,2750,2750,2750,61
20250429,134400,191054087,2750,2750,2750,2750,0
20250429,134300,191054087,2750,2750,2750,2750,4
20250429,134200,191043087,2750,2750,2750,2750,2
20250429,134100,191037587,2750,2750,2750,2750,0
20250429,134000,191037587,2750,2750,2750,2750,0
20250429,133900,191037587,2750,2750,2750,2750,0
20250429,133800,191037587,2750,2750,2750,2750,0
20250429,133700,191037587,2750,2750,2750,2750,0
20250429,133600,191037587,2750,2750,2750,2750,0
20250429,133500,191037587,2750,2750,2750,2750,0
20250429,133400,191037587,2750,2750,2750,2750,17
20250429,133300,190990837,2750,2750,2750,2750,0
20250429,133200,190990837,2750,2750,2750,2750,0
20250429,133100,190990837,2750,2750,2750,2750,0
20250429,133000,190990837,2750,2750,2750,2750,0
20250429,132900,190990837,2750,2750,2750,2750,0
20250429,132800,190990837,2750,2750,2750,2750,0
20250429,132700,190990837,2750,2750,2750,2750,364
20250429,132600,189989837,2750,2750,2750,2750,0
20250429,132500,189989837,2750,2750,2750,2750,15
20250429,132400,189948587,2750,2750,2750,2750,0
20250429,132300,189948587,2750,2750,2750,2750,200
20250429,132200,189398587,2745,2745,2745,2745,0
20250429,132100,189398587,2745,2745,2745,2745,0
20250429,132000,189398587,2745,2745,2745,2745,6
20250429,131900,189382117,2750,2750,2750,2750,0
20250429,131800,189382117,2750,2750,2750,2750,1
20250429,131700,189379367,2750,2750,2750,2750,0
20250429,131600,189379367,2750,2750,2750,2750,673
20250429,131500,187528617,2750,2750,2750,2750,38
20250429,131400,187424117,2750,2750,2750,2750,300
20250429,131300,186599117,2750,2750,2750,2750,0
20250429,131200,186599117,2750,2750,2750,2750,0
20250429,131100,186599117,2750,2750,2750,2750,800
20250429,131000,184399117,2750,2750,2750,2750,0
20250429,130900,184399117,2750,2750,2750,2750,0
20250429,130800,184399117,2750,2750,2750,2750,1000
20250429,130700,181649117,2750,2750,2750,2750,0
20250429,130600,181649117,2750,2750,2750,2750,1268
20250429,130500,178162117,2750,2750,2750,2750,2
20250429,130400,178156617,2750,2750,2750,2750,0
20250429,130300,178156617,2750,2750,2750,2750,0
20250429,130200,178156617,2750,2750,2750,2750,30
20250429,130100,178074117,2745,2745,2745,2745,0
20250429,130000,178074117,2745,2745,2745,2745,0
20250429,125900,178074117,2745,2745,2745,2745,0
20250429,125800,178074117,2745,2745,2745,2745,0
20250429,125700,178074117,2745,2745,2745,2745,0
20250429,125600,178074117,2745,2745,2745,2745,26
20250429,125500,178002747,2745,2745,2745,2745,1149
20250429,125400,174848742,2750,2750,2750,2750,0
20250429,125300,174848742,2750,2750,2750,2750,0
20250429,125200,174848742,2750,2750,2750,2750,0
20250429,125100,174848742,2750,2750,2750,2750,0
20250429,125000,174848742,2750,2750,2750,2750,56
20250429,124900,174694742,2750,2750,2750,2750,400
20250429,124800,173594742,2750,2750,2750,2750,0
20250429,124700,173594742,2750,2750,2750,2750,30
20250429,124600,173512242,2755,2755,2755,2755,0
20250429,124500,173512242,2755,2755,2755,2755,0
20250429,124400,173512242,2755,2755,2755,2755,1
20250429,124300,173509487,2755,2755,2755,2755,1
20250429,124200,173506732,2755,2755,2755,2755,0
20250429,124100,173506732,2755,2755,2755,2755,0
20250429,124000,173506732,2755,2755,2755,2755,0
20250429,123900,173506732,2755,2755,2755,2755,0
20250429,123800,173506732,2755,2755,2755,2755,2
20250429,123700,173501222,2750,2750,2750,2750,0
20250429,123600,173501222,2750,2750,2750,2750,0
20250429,123500,173501222,2750,2750,2750,2750,77
20250429,123400,173289472,2750,2750,2750,2750,0
20250429,123300,173289472,2750,2750,2750,2750,0
20250429,123200,173289472,2750,2750,2750,2750,0
20250429,123100,173289472,2750,2750,2750,2750,0
20250429,123000,173289472,2750,2750,2750,2750,0
20250429,122900,173289472,2750,2750,2750,2750,0
20250429,122800,173289472,2750,2750,2750,2750,0
20250429,122700,173289472,2750,2750,2750,2750,0
20250429,122600,173289472,2750,2750,2750,2750,0
20250429,122500,173289472,2750,2750,2750,2750,0
20250429,122400,173289472,2750,2750,2750,2750,0
20250429,122300,173289472,2750,2750,2750,2750,4
20250429,122200,173278472,2755,2755,2755,2755,0
20250429,122100,173278472,2755,2750,2755,2750,8
20250429,122000,173256467,2750,2750,2750,2750,153
20250429,121900,172835717,2755,2755,2755,2755,0
20250429,121800,172835717,2755,2755,2755,2755,0
20250429,121700,172835717,2755,2755,2755,2755,0
20250429,121600,172835717,2755,2755,2755,2755,0
20250429,121500,172835717,2755,2755,2755,2755,2
20250429,121400,172830207,2755,2755,2755,2755,0
20250429,121300,172830207,2755,2755,2755,2755,0
20250429,121200,172830207,2755,2755,2755,2755,30
20250429,121100,172747557,2755,2750,2755,2750,6
20250429,121000,172731052,2755,2755,2755,2755,0
20250429,120900,172731052,2755,2755,2755,2755,2
20250429,120800,172725542,2755,2755,2755,2755,1
20250429,120700,172722787,2755,2755,2755,2755,0
20250429,120600,172722787,2755,2755,2755,2755,0
20250429,120500,172722787,2755,2755,2755,2755,0
20250429,120400,172722787,2755,2755,2755,2755,0
20250429,120300,172722787,2755,2755,2755,2755,0
20250429,120200,172722787,2755,2755,2755,2755,0
20250429,120100,172722787,2755,2755,2755,2755,600
20250429,120000,171069787,2755,2750,2755,2750,7
20250429,115900,171050532,2745,2750,2750,2745,1000
20250429,115800,168305352,2755,2755,2755,2755,0
20250429,115700,168305352,2755,2750,2755,2745,355
20250429,115600,167330762,2755,2750,2755,2750,2051
20250429,115500,161690472,2755,2750,2755,2750,110
20250429,115400,161387967,2750,2750,2750,2750,1
20250429,115300,161385217,2750,2750,2750,2750,0
20250429,115200,161385217,2750,2750,2750,2750,1000
20250429,115100,158635217,2750,2750,2750,2750,0
20250429,115000,158635217,2750,2750,2750,2750,10
20250429,114900,158607717,2755,2750,2755,2750,2
20250429,114800,158602212,2755,2755,2755,2755,0
20250429,114700,158602212,2755,2755,2755,2755,1
20250429,114600,158599457,2750,2755,2755,2750,126
20250429,114500,158252907,2750,2750,2750,2750,50
20250429,114400,158115407,2755,2755,2755,2755,0
20250429,114300,158115407,2755,2755,2755,2755,0
20250429,114200,158115407,2755,2755,2755,2755,0
20250429,114100,158115407,2755,2755,2755,2755,1
20250429,114000,158112652,2750,2750,2750,2750,3
20250429,113900,158104402,2750,2750,2750,2750,200
20250429,113800,157554402,2755,2755,2755,2755,1
20250429,113700,157551647,2755,2755,2755,2755,0
20250429,113600,157551647,2755,2755,2755,2755,0
20250429,113500,157551647,2755,2755,2755,2755,0
20250429,113400,157551647,2755,2755,2755,2755,0
20250429,113300,157551647,2755,2750,2755,2745,44
20250429,113200,157430812,2750,2750,2750,2750,0
20250429,113100,157430812,2750,2750,2750,2750,5
20250429,113000,157417062,2755,2750,2755,2750,914
20250429,112900,154901057,2755,2750,2755,2750,176
20250429,112800,154417052,2750,2750,2750,2750,338
20250429,112700,153487552,2755,2755,2755,2755,0
20250429,112600,153487552,2755,2760,2760,2755,80
20250429,112500,153266757,2760,2755,2760,2755,12
20250429,112400,153233652,2760,2760,2760,2760,1
20250429,112300,153230892,2755,2755,2755,2755,18
20250429,112200,153181302,2755,2760,2760,2755,483
20250429,112100,151850632,2757,2755,2757,2755,38
20250429,112000,151745932,2760,2760,2760,2760,0
20250429,111900,151745932,2760,2760,2760,2760,1
20250429,111800,151743172,2750,2750,2750,2750,1100
20250429,111700,148718172,2760,2760,2760,2760,0
20250429,111600,148718172,2760,2760,2760,2760,0
20250429,111500,148718172,2760,2750,2760,2750,401
20250429,111400,147615407,2755,2755,2755,2755,0
20250429,111300,147615407,2755,2755,2755,2755,101
20250429,111200,147337152,2760,2760,2760,2760,0
20250429,111100,147337152,2760,2760,2760,2760,1
20250429,111000,147334392,2750,2750,2750,2750,0
20250429,110900,147334392,2750,2750,2750,2750,0
20250429,110800,147334392,2750,2755,2760,2750,659
20250429,110700,145519482,2755,2755,2755,2755,300
20250429,110600,144692982,2760,2760,2760,2760,1451
20250429,110500,140688222,2760,2760,2760,2760,706
20250429,110400,138739662,2760,2760,2760,2760,0
20250429,110300,138739662,2760,2760,2760,2760,0
20250429,110200,138739662,2760,2755,2760,2755,2
20250429,110100,138734147,2760,2755,2760,2755,1596
20250429,110000,134337162,2755,2755,2755,2755,0
20250429,105900,134337162,2755,2755,2755,2755,0
20250429,105800,134337162,2755,2755,2755,2755,205
20250429,105700,133772387,2755,2755,2755,2755,4820
20250429,105600,120493287,2755,2755,2755,2755,500
20250429,105500,119115787,2755,2755,2755,2755,0
20250429,105400,119115787,2755,2755,2755,2755,0
20250429,105300,119115787,2755,2755,2755,2755,1
20250429,105200,119113032,2750,2750,2750,2750,0
20250429,105100,119113032,2750,2750,2750,2750,320
20250429,105000,118233032,2750,2752,2752,2750,5
20250429,104900,118219280,2750,2750,2750,2750,4
20250429,104800,118208280,2750,2750,2750,2750,501
20250429,104700,116830530,2755,2755,2755,2755,0
20250429,104600,116830530,2755,2755,2755,2755,0
20250429,104500,116830530,2755,2755,2755,2755,0
20250429,104400,116830530,2755,2755,2755,2755,20
20250429,104300,116775430,2750,2750,2750,2750,0
20250429,104200,116775430,2750,2750,2750,2750,500
20250429,104100,115400430,2750,2750,2750,2750,200
20250429,104000,114850430,2750,2750,2750,2750,4112
20250429,103900,103542430,2750,2750,2750,2750,0
20250429,103800,103542430,2750,2750,2750,2750,536
20250429,103700,102068430,2750,2750,2750,2750,5
20250429,103600,102054680,2750,2750,2750,2750,0
20250429,103500,102054680,2750,2750,2750,2750,1
20250429,103400,102051930,2740,2745,2745,2740,800
20250429,103300,99856270,2750,2750,2750,2750,0
20250429,103200,99856270,2750,2750,2750,2750,6
20250429,103100,99839770,2745,2750,2750,2745,362
20250429,103000,98844275,2750,2745,2750,2745,407
20250429,102900,97726970,2750,2750,2750,2750,1
20250429,102800,97724220,2750,2750,2750,2750,0
20250429,102700,97724220,2750,2750,2750,2750,0
20250429,102600,97724220,2750,2750,2750,2750,0
20250429,102500,97724220,2750,2750,2750,2750,1
20250429,102400,97721470,2750,2750,2750,2750,300
20250429,102300,96896470,2750,2745,2750,2745,6530
20250429,102200,78961120,2740,2740,2740,2740,433
20250429,102100,77774700,2745,2745,2745,2745,42
20250429,102000,77659410,2745,2745,2745,2745,0
20250429,101900,77659410,2745,2745,2745,2745,1
20250429,101800,77656665,2745,2745,2745,2745,0
20250429,101700,77656665,2745,2740,2745,2740,1502
20250429,101600,73541180,2745,2745,2745,2745,0
20250429,101500,73541180,2745,2745,2745,2745,1
20250429,101400,73538435,2745,2745,2745,2745,10
20250429,101300,73510985,2745,2745,2745,2745,62
20250429,101200,73340795,2745,2745,2745,2745,3
20250429,101100,73332560,2745,2745,2745,2745,13
20250429,101000,73296875,2745,2745,2745,2740,311
20250429,100900,72444180,2740,2740,2740,2740,1
20250429,100800,72441440,2745,2745,2745,2745,12
20250429,100700,72408500,2745,2745,2745,2740,54
20250429,100600,72260520,2745,2740,2745,2740,656
20250429,100500,70460730,2745,2745,2745,2745,0
20250429,100400,70460730,2745,2745,2745,2745,0
20250429,100300,70460730,2745,2745,2745,2745,10
20250429,100200,70433280,2745,2745,2745,2745,4
20250429,100100,70422300,2745,2740,2745,2740,14
20250429,100000,70383915,2745,2745,2745,2745,2
20250429,095900,70378425,2745,2745,2745,2745,1
20250429,095800,70375680,2745,2745,2745,2745,5
20250429,095700,70361955,2745,2745,2745,2745,0
20250429,095600,70361955,2745,2745,2745,2745,0
20250429,095500,70361955,2745,2745,2745,2745,0
20250429,095400,70361955,2745,2745,2745,2745,55
20250429,095300,70210980,2745,2745,2745,2745,1
20250429,095200,70208235,2750,2750,2750,2750,0
20250429,095100,70208235,2750,2740,2750,2740,164
20250429,095000,69758850,2740,2745,2745,2740,83
20250429,094900,69531030,2745,2747,2750,2745,313
20250429,094800,68671834,2750,2745,2750,2745,104
20250429,094700,68386339,2750,2745,2750,2745,1020
20250429,094600,65583939,2750,2745,2750,2745,8
20250429,094500,65561974,2745,2750,2750,2745,35
20250429,094400,65465734,2750,2755,2755,2750,86
20250429,094300,65228809,2755,2745,2755,2745,5150
20250429,094200,51077274,2745,2745,2745,2745,1
20250429,094100,51074529,2745,2750,2750,2745,588
20250429,094000,49460459,2745,2745,2745,2745,432
20250429,093900,48274619,2750,2740,2750,2740,2779
20250429,093800,40656389,2740,2740,2740,2740,5
20250429,093700,40642689,2735,2735,2735,2735,30
20250429,093600,40560639,2740,2740,2740,2740,3
20250429,093500,40552419,2740,2735,2740,2735,1608
20250429,093400,36153669,2730,2730,2730,2730,4135
20250429,093300,24865119,2725,2720,2725,2720,2643
20250429,093200,17673659,2725,2725,2725,2725,0
20250429,093100,17673659,2725,2725,2725,2725,0
20250429,093000,17673659,2725,2725,2725,2725,103
20250429,092900,17392984,2725,2725,2725,2725,30
20250429,092800,17311234,2725,2725,2725,2725,417
20250429,092700,16174909,2725,2725,2725,2725,278
20250429,092600,15417359,2725,2730,2730,2725,1923
20250429,092500,10177099,2725,2722,2725,2720,324
20250429,092400,9295095,2725,2725,2725,2725,0
20250429,092300,9295095,2725,2725,2725,2725,0
20250429,092200,9295095,2725,2720,2725,2720,82
20250429,092100,9072005,2720,2720,2720,2720,9
20250429,092000,9047525,2720,2720,2720,2720,499
20250429,091900,7690245,2725,2720,2725,2720,5
20250429,091800,7676640,2725,2720,2725,2720,144
20250429,091700,7284265,2725,2720,2725,2720,360
20250429,091600,6305055,2720,2720,2720,2720,183
20250429,091500,5807295,2720,2725,2725,2720,184
20250429,091400,5306810,2725,2725,2725,2725,0
20250429,091300,5306810,2725,2725,2725,2725,22
20250429,091200,5246860,2725,2725,2725,2725,1
20250429,091100,5244135,2725,2725,2730,2725,115
20250429,091000,4930665,2730,2730,2730,2730,1
20250429,090900,4927935,2720,2725,2725,2720,1001
20250429,090800,2200215,2720,2720,2720,2720,0
20250429,090700,2200215,2720,2720,2720,2720,100
20250429,090600,1928215,2725,2725,2725,2725,0
20250429,090500,1928215,2725,2725,2725,2725,2
20250429,090400,1922765,2725,2725,2725,2725,408
20250429,090300,810965,2725,2725,2725,2725,51
20250429,090200,671990,2720,2725,2725,2720,226
20250429,090100,57135,2735,2735,2735,2735,0
20250429,090000,57135,2735,2720,2735,2720,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 202100 235087352 2745 2745 2745 2745 2722
3 20250429 202000 235087352 2745 2745 2745 2745 0
4 20250429 201900 235087352 2745 2745 2745 2745 0
5 20250429 201800 235087352 2745 2745 2745 2745 0
6 20250429 201700 235087352 2745 2745 2745 2745 0
7 20250429 201600 235087352 2745 2745 2745 2745 0
8 20250429 201500 235087352 2745 2745 2745 2745 0
9 20250429 201400 235087352 2745 2745 2745 2745 0
10 20250429 201300 235087352 2745 2745 2745 2745 0
11 20250429 201200 235087352 2745 2745 2745 2745 0
12 20250429 201100 235087352 2745 2745 2745 2745 0
13 20250429 201000 235087352 2745 2745 2745 2745 0
14 20250429 200900 235087352 2745 2745 2745 2745 0
15 20250429 200800 235087352 2745 2745 2745 2745 0
16 20250429 200700 235087352 2745 2745 2745 2745 0
17 20250429 200600 235087352 2745 2745 2745 2745 0
18 20250429 200500 235087352 2745 2745 2745 2745 0
19 20250429 200400 235087352 2745 2745 2745 2745 0
20 20250429 200300 235087352 2745 2745 2745 2745 0
21 20250429 200200 235087352 2745 2745 2745 2745 0
22 20250429 200100 235087352 2745 2745 2745 2745 0
23 20250429 200000 235087352 2745 2745 2745 2745 0
24 20250429 195900 235087352 2745 2745 2745 2745 0
25 20250429 195800 235087352 2745 2745 2745 2745 0
26 20250429 195700 235087352 2745 2745 2745 2745 0
27 20250429 195600 235087352 2745 2745 2745 2745 0
28 20250429 195500 235087352 2745 2745 2745 2745 0
29 20250429 195400 235087352 2745 2745 2745 2745 0
30 20250429 195300 235087352 2745 2745 2745 2745 0
31 20250429 195200 235087352 2745 2745 2745 2745 0
32 20250429 195100 235087352 2745 2745 2745 2745 2722
33 20250429 195000 235087352 2745 2745 2745 2745 0
34 20250429 194900 235087352 2745 2745 2745 2745 0
35 20250429 194800 235087352 2745 2745 2745 2745 0
36 20250429 194700 235087352 2745 2745 2745 2745 0
37 20250429 194600 235087352 2745 2745 2745 2745 0
38 20250429 194500 235087352 2745 2745 2745 2745 0
39 20250429 194400 235087352 2745 2745 2745 2745 0
40 20250429 194300 235087352 2745 2745 2745 2745 0
41 20250429 194200 235087352 2745 2745 2745 2745 0
42 20250429 194100 235087352 2745 2745 2745 2745 0
43 20250429 194000 235087352 2745 2745 2745 2745 0
44 20250429 193900 235087352 2745 2745 2745 2745 0
45 20250429 193800 235087352 2745 2745 2745 2745 0
46 20250429 193700 235087352 2745 2745 2745 2745 0
47 20250429 193600 235087352 2745 2745 2745 2745 0
48 20250429 193500 235087352 2745 2745 2745 2745 0
49 20250429 193400 235087352 2745 2745 2745 2745 0
50 20250429 193300 235087352 2745 2745 2745 2745 0
51 20250429 193200 235087352 2745 2745 2745 2745 0
52 20250429 193100 235087352 2745 2745 2745 2745 0
53 20250429 193000 235087352 2745 2745 2745 2745 0
54 20250429 192900 235087352 2745 2745 2745 2745 0
55 20250429 192800 235087352 2745 2745 2745 2745 0
56 20250429 192700 235087352 2745 2745 2745 2745 0
57 20250429 192600 235087352 2745 2745 2745 2745 0
58 20250429 192500 235087352 2745 2745 2745 2745 0
59 20250429 192400 235087352 2745 2745 2745 2745 0
60 20250429 192300 235087352 2745 2745 2745 2745 0
61 20250429 192200 235087352 2745 2745 2745 2745 0
62 20250429 192100 235087352 2745 2745 2745 2745 2722
63 20250429 192000 235087352 2745 2745 2745 2745 0
64 20250429 191900 235087352 2745 2745 2745 2745 0
65 20250429 191800 235087352 2745 2745 2745 2745 0
66 20250429 191700 235087352 2745 2745 2745 2745 0
67 20250429 191600 235087352 2745 2745 2745 2745 0
68 20250429 191500 235087352 2745 2745 2745 2745 0
69 20250429 191400 235087352 2745 2745 2745 2745 0
70 20250429 191300 235087352 2745 2745 2745 2745 0
71 20250429 191200 235087352 2745 2745 2745 2745 0
72 20250429 191100 235087352 2745 2745 2745 2745 0
73 20250429 191000 235087352 2745 2745 2745 2745 0
74 20250429 190900 235087352 2745 2745 2745 2745 0
75 20250429 190800 235087352 2745 2745 2745 2745 0
76 20250429 190700 235087352 2745 2745 2745 2745 0
77 20250429 190600 235087352 2745 2745 2745 2745 0
78 20250429 190500 235087352 2745 2745 2745 2745 0
79 20250429 190400 235087352 2745 2745 2745 2745 0
80 20250429 190300 235087352 2745 2745 2745 2745 0
81 20250429 190200 235087352 2745 2745 2745 2745 0
82 20250429 190100 235087352 2745 2745 2745 2745 0
83 20250429 190000 235087352 2745 2745 2745 2745 0
84 20250429 185900 235087352 2745 2745 2745 2745 0
85 20250429 185800 235087352 2745 2745 2745 2745 0
86 20250429 185700 235087352 2745 2745 2745 2745 0
87 20250429 185600 235087352 2745 2745 2745 2745 0
88 20250429 185500 235087352 2745 2745 2745 2745 0
89 20250429 185400 235087352 2745 2745 2745 2745 0
90 20250429 185300 235087352 2745 2745 2745 2745 0
91 20250429 185200 235087352 2745 2745 2745 2745 0
92 20250429 185100 235087352 2745 2745 2745 2745 2722
93 20250429 185000 235087352 2745 2745 2745 2745 0
94 20250429 184900 235087352 2745 2745 2745 2745 0
95 20250429 184800 235087352 2745 2745 2745 2745 0
96 20250429 184700 235087352 2745 2745 2745 2745 0
97 20250429 184600 235087352 2745 2745 2745 2745 0
98 20250429 184500 235087352 2745 2745 2745 2745 0
99 20250429 184400 235087352 2745 2745 2745 2745 0
100 20250429 184300 235087352 2745 2745 2745 2745 0
101 20250429 184200 235087352 2745 2745 2745 2745 0
102 20250429 184100 235087352 2745 2745 2745 2745 0
103 20250429 184000 235087352 2745 2745 2745 2745 0
104 20250429 183900 235087352 2745 2745 2745 2745 0
105 20250429 183800 235087352 2745 2745 2745 2745 0
106 20250429 183700 235087352 2745 2745 2745 2745 0
107 20250429 183600 235087352 2745 2745 2745 2745 0
108 20250429 183500 235087352 2745 2745 2745 2745 0
109 20250429 183400 235087352 2745 2745 2745 2745 0
110 20250429 183300 235087352 2745 2745 2745 2745 0
111 20250429 183200 235087352 2745 2745 2745 2745 0
112 20250429 183100 235087352 2745 2745 2745 2745 0
113 20250429 183000 235087352 2745 2745 2745 2745 0
114 20250429 182900 235087352 2745 2745 2745 2745 0
115 20250429 182800 235087352 2745 2745 2745 2745 0
116 20250429 182700 235087352 2745 2745 2745 2745 0
117 20250429 182600 235087352 2745 2745 2745 2745 0
118 20250429 182500 235087352 2745 2745 2745 2745 0
119 20250429 182400 235087352 2745 2745 2745 2745 0
120 20250429 182300 235087352 2745 2745 2745 2745 0
121 20250429 182200 235087352 2745 2745 2745 2745 0
122 20250429 182100 235087352 2745 2745 2745 2745 2722
123 20250429 182000 235087352 2745 2745 2745 2745 0
124 20250429 181900 235087352 2745 2745 2745 2745 0
125 20250429 181800 235087352 2745 2745 2745 2745 0
126 20250429 181700 235087352 2745 2745 2745 2745 0
127 20250429 181600 235087352 2745 2745 2745 2745 0
128 20250429 181500 235087352 2745 2745 2745 2745 0
129 20250429 181400 235087352 2745 2745 2745 2745 0
130 20250429 181300 235087352 2745 2745 2745 2745 0
131 20250429 181200 235087352 2745 2745 2745 2745 0
132 20250429 181100 235087352 2745 2745 2745 2745 0
133 20250429 181000 235087352 2745 2745 2745 2745 0
134 20250429 180900 235087352 2745 2745 2745 2745 0
135 20250429 180800 235087352 2745 2745 2745 2745 0
136 20250429 180700 235087352 2745 2745 2745 2745 0
137 20250429 180600 235087352 2745 2745 2745 2745 0
138 20250429 180500 235087352 2745 2745 2745 2745 0
139 20250429 180400 235087352 2745 2745 2745 2745 0
140 20250429 180300 235087352 2745 2745 2745 2745 0
141 20250429 180200 235087352 2745 2745 2745 2745 0
142 20250429 180100 235087352 2745 2745 2745 2745 0
143 20250429 180000 235087352 2745 2745 2745 2745 0
144 20250429 175900 235087352 2745 2745 2745 2745 0
145 20250429 175800 235087352 2745 2745 2745 2745 0
146 20250429 175700 235087352 2745 2745 2745 2745 0
147 20250429 175600 235087352 2745 2745 2745 2745 0
148 20250429 175500 235087352 2745 2745 2745 2745 0
149 20250429 175400 235087352 2745 2745 2745 2745 0
150 20250429 175300 235087352 2745 2745 2745 2745 0
151 20250429 175200 235087352 2745 2745 2745 2745 0
152 20250429 175100 235087352 2745 2745 2745 2745 2722
153 20250429 175000 235087352 2745 2745 2745 2745 0
154 20250429 174900 235087352 2745 2745 2745 2745 0
155 20250429 174800 235087352 2745 2745 2745 2745 0
156 20250429 174700 235087352 2745 2745 2745 2745 0
157 20250429 174600 235087352 2745 2745 2745 2745 0
158 20250429 174500 235087352 2745 2745 2745 2745 0
159 20250429 174400 235087352 2745 2745 2745 2745 0
160 20250429 174300 235087352 2745 2745 2745 2745 0
161 20250429 174200 235087352 2745 2745 2745 2745 0
162 20250429 174100 235087352 2745 2745 2745 2745 0
163 20250429 174000 235087352 2745 2745 2745 2745 0
164 20250429 173900 235087352 2745 2745 2745 2745 0
165 20250429 173800 235087352 2745 2745 2745 2745 0
166 20250429 173700 235087352 2745 2745 2745 2745 0
167 20250429 173600 235087352 2745 2745 2745 2745 0
168 20250429 173500 235087352 2745 2745 2745 2745 0
169 20250429 173400 235087352 2745 2745 2745 2745 0
170 20250429 173300 235087352 2745 2745 2745 2745 0
171 20250429 173200 235087352 2745 2745 2745 2745 0
172 20250429 173100 235087352 2745 2745 2745 2745 0
173 20250429 173000 235087352 2745 2745 2745 2745 0
174 20250429 172900 235087352 2745 2745 2745 2745 0
175 20250429 172800 235087352 2745 2745 2745 2745 0
176 20250429 172700 235087352 2745 2745 2745 2745 0
177 20250429 172600 235087352 2745 2745 2745 2745 0
178 20250429 172500 235087352 2745 2745 2745 2745 0
179 20250429 172400 235087352 2745 2745 2745 2745 0
180 20250429 172300 235087352 2745 2745 2745 2745 0
181 20250429 172200 235087352 2745 2745 2745 2745 0
182 20250429 172100 235087352 2745 2745 2745 2745 2722
183 20250429 172000 235087352 2745 2745 2745 2745 0
184 20250429 171900 235087352 2745 2745 2745 2745 0
185 20250429 171800 235087352 2745 2745 2745 2745 0
186 20250429 171700 235087352 2745 2745 2745 2745 0
187 20250429 171600 235087352 2745 2745 2745 2745 0
188 20250429 171500 235087352 2745 2745 2745 2745 0
189 20250429 171400 235087352 2745 2745 2745 2745 0
190 20250429 171300 235087352 2745 2745 2745 2745 0
191 20250429 171200 235087352 2745 2745 2745 2745 0
192 20250429 171100 235087352 2745 2745 2745 2745 0
193 20250429 171000 235087352 2745 2745 2745 2745 0
194 20250429 170900 235087352 2745 2745 2745 2745 0
195 20250429 170800 235087352 2745 2745 2745 2745 0
196 20250429 170700 235087352 2745 2745 2745 2745 0
197 20250429 170600 235087352 2745 2745 2745 2745 0
198 20250429 170500 235087352 2745 2745 2745 2745 0
199 20250429 170400 235087352 2745 2745 2745 2745 0
200 20250429 170300 235087352 2745 2745 2745 2745 0
201 20250429 170200 235087352 2745 2745 2745 2745 0
202 20250429 170100 235087352 2745 2745 2745 2745 0
203 20250429 170000 235087352 2745 2745 2745 2745 0
204 20250429 165900 235087352 2745 2745 2745 2745 0
205 20250429 165800 235087352 2745 2745 2745 2745 0
206 20250429 165700 235087352 2745 2745 2745 2745 0
207 20250429 165600 235087352 2745 2745 2745 2745 0
208 20250429 165500 235087352 2745 2745 2745 2745 0
209 20250429 165400 235087352 2745 2745 2745 2745 0
210 20250429 165300 235087352 2745 2745 2745 2745 0
211 20250429 165200 235087352 2745 2745 2745 2745 0
212 20250429 165100 235087352 2745 2745 2745 2745 2722
213 20250429 165000 235087352 2745 2745 2745 2745 0
214 20250429 164900 235087352 2745 2745 2745 2745 0
215 20250429 164800 235087352 2745 2745 2745 2745 0
216 20250429 164700 235087352 2745 2745 2745 2745 0
217 20250429 164600 235087352 2745 2745 2745 2745 0
218 20250429 164500 235087352 2745 2745 2745 2745 0
219 20250429 164400 235087352 2745 2745 2745 2745 0
220 20250429 164300 235087352 2745 2745 2745 2745 0
221 20250429 164200 235087352 2745 2745 2745 2745 0
222 20250429 164100 235087352 2745 2745 2745 2745 0
223 20250429 164000 235087352 2745 2745 2745 2745 0
224 20250429 163900 235087352 2745 2745 2745 2745 0
225 20250429 163800 235087352 2745 2745 2745 2745 0
226 20250429 163700 235087352 2745 2745 2745 2745 0
227 20250429 163600 235087352 2745 2745 2745 2745 0
228 20250429 163500 235087352 2745 2745 2745 2745 0
229 20250429 163400 235087352 2745 2745 2745 2745 0
230 20250429 163300 235087352 2745 2745 2745 2745 0
231 20250429 163200 235087352 2745 2745 2745 2745 0
232 20250429 163100 235087352 2745 2745 2745 2745 0
233 20250429 163000 235087352 2745 2745 2745 2745 0
234 20250429 162900 235087352 2745 2745 2745 2745 0
235 20250429 162800 235087352 2745 2745 2745 2745 0
236 20250429 162700 235087352 2745 2745 2745 2745 0
237 20250429 162600 235087352 2745 2745 2745 2745 0
238 20250429 162500 235087352 2745 2745 2745 2745 0
239 20250429 162400 235087352 2745 2745 2745 2745 0
240 20250429 162300 235087352 2745 2745 2745 2745 0
241 20250429 162200 235087352 2745 2745 2745 2745 0
242 20250429 162100 235087352 2745 2745 2745 2745 2722
243 20250429 162000 235087352 2745 2745 2745 2745 0
244 20250429 161900 235087352 2745 2745 2745 2745 0
245 20250429 161800 235087352 2745 2745 2745 2745 0
246 20250429 161700 235087352 2745 2745 2745 2745 0
247 20250429 161600 235087352 2745 2745 2745 2745 0
248 20250429 161500 235087352 2745 2745 2745 2745 0
249 20250429 161400 235087352 2745 2745 2745 2745 0
250 20250429 161300 235087352 2745 2745 2745 2745 0
251 20250429 161200 235087352 2745 2745 2745 2745 0
252 20250429 161100 235087352 2745 2745 2745 2745 0
253 20250429 161000 235087352 2745 2745 2745 2745 0
254 20250429 160900 235087352 2745 2745 2745 2745 0
255 20250429 160800 235087352 2745 2745 2745 2745 0
256 20250429 160700 235087352 2745 2745 2745 2745 0
257 20250429 160600 235087352 2745 2745 2745 2745 0
258 20250429 160500 235087352 2745 2745 2745 2745 0
259 20250429 160400 235087352 2745 2745 2745 2745 0
260 20250429 160300 235087352 2745 2745 2745 2745 0
261 20250429 160200 235087352 2745 2745 2745 2745 0
262 20250429 160100 235087352 2745 2745 2745 2745 0
263 20250429 160000 235087352 2745 2745 2745 2745 0
264 20250429 155900 235087352 2745 2745 2745 2745 0
265 20250429 155800 235087352 2745 2745 2745 2745 0
266 20250429 155700 235087352 2745 2745 2745 2745 0
267 20250429 155600 235087352 2745 2745 2745 2745 0
268 20250429 155500 235087352 2745 2745 2745 2745 0
269 20250429 155400 235087352 2745 2745 2745 2745 0
270 20250429 155300 235087352 2745 2745 2745 2745 0
271 20250429 155200 235087352 2745 2745 2745 2745 0
272 20250429 155100 235087352 2745 2745 2745 2745 2722
273 20250429 155000 235087352 2745 2745 2745 2745 0
274 20250429 154900 235087352 2745 2745 2745 2745 0
275 20250429 154800 235087352 2745 2745 2745 2745 0
276 20250429 154700 235087352 2745 2745 2745 2745 0
277 20250429 154600 235087352 2745 2745 2745 2745 0
278 20250429 154500 235087352 2745 2745 2745 2745 0
279 20250429 154400 235087352 2745 2745 2745 2745 0
280 20250429 154300 235087352 2745 2745 2745 2745 0
281 20250429 154200 235087352 2745 2745 2745 2745 0
282 20250429 154100 235087352 2745 2745 2745 2745 0
283 20250429 154000 235087352 2745 2745 2745 2745 0
284 20250429 153900 235087352 2745 2745 2745 2745 0
285 20250429 153800 235087352 2745 2745 2745 2745 0
286 20250429 153700 235087352 2745 2745 2745 2745 0
287 20250429 153600 235087352 2745 2745 2745 2745 0
288 20250429 153500 235087352 2745 2745 2745 2745 0
289 20250429 153400 235087352 2745 2745 2745 2745 0
290 20250429 153300 235087352 2745 2745 2745 2745 0
291 20250429 153200 235087352 2745 2745 2745 2745 0
292 20250429 153100 235087352 2745 2745 2745 2745 0
293 20250429 153000 235087352 2745 2745 2745 2745 2722
294 20250429 152900 227615462 2745 2745 2745 2745 0
295 20250429 152800 227615462 2745 2745 2745 2745 0
296 20250429 152700 227615462 2745 2745 2745 2745 0
297 20250429 152600 227615462 2745 2745 2745 2745 0
298 20250429 152500 227615462 2745 2745 2745 2745 0
299 20250429 152400 227615462 2745 2745 2745 2745 0
300 20250429 152300 227615462 2745 2745 2745 2745 0
301 20250429 152200 227615462 2745 2745 2745 2745 0
302 20250429 152100 227615462 2745 2745 2745 2745 0
303 20250429 152000 227615462 2745 2745 2745 2745 0
304 20250429 151900 227615462 2745 2745 2745 2740 206
305 20250429 151800 227050612 2750 2750 2750 2750 1
306 20250429 151700 227047862 2745 2745 2745 2745 0
307 20250429 151600 227047862 2745 2745 2745 2745 0
308 20250429 151500 227047862 2745 2745 2745 2745 0
309 20250429 151400 227047862 2745 2740 2745 2740 1285
310 20250429 151300 223520587 2745 2745 2745 2745 0
311 20250429 151200 223520587 2745 2745 2745 2745 2500
312 20250429 151100 216658087 2745 2745 2745 2745 1
313 20250429 151000 216655342 2745 2745 2745 2745 0
314 20250429 150900 216655342 2745 2740 2745 2740 1001
315 20250429 150800 213907602 2745 2745 2745 2740 521
316 20250429 150700 212480052 2740 2740 2740 2740 0
317 20250429 150600 212480052 2740 2740 2740 2740 20
318 20250429 150500 212425252 2745 2745 2745 2745 0
319 20250429 150400 212425252 2745 2745 2745 2745 0
320 20250429 150300 212425252 2745 2745 2745 2745 2
321 20250429 150200 212419762 2745 2745 2745 2745 24
322 20250429 150100 212353882 2745 2745 2745 2745 103
323 20250429 150000 212071147 2745 2745 2745 2745 10
324 20250429 145900 212043697 2750 2750 2750 2750 0
325 20250429 145800 212043697 2750 2750 2750 2750 0
326 20250429 145700 212043697 2750 2750 2750 2750 0
327 20250429 145600 212043697 2750 2750 2750 2750 0
328 20250429 145500 212043697 2750 2750 2750 2750 0
329 20250429 145400 212043697 2750 2740 2750 2740 21
330 20250429 145300 211986147 2750 2750 2750 2750 0
331 20250429 145200 211986147 2750 2750 2750 2750 5
332 20250429 145100 211972397 2750 2740 2750 2740 2
333 20250429 145000 211966907 2750 2750 2750 2750 1
334 20250429 144900 211964157 2740 2750 2750 2740 5
335 20250429 144800 211950447 2750 2750 2750 2750 0
336 20250429 144700 211950447 2750 2750 2750 2750 0
337 20250429 144600 211950447 2750 2750 2750 2750 0
338 20250429 144500 211950447 2750 2750 2750 2750 37
339 20250429 144400 211848697 2750 2750 2750 2750 0
340 20250429 144300 211848697 2750 2750 2750 2750 0
341 20250429 144200 211848697 2750 2750 2750 2750 1
342 20250429 144100 211845947 2740 2740 2740 2740 0
343 20250429 144000 211845947 2740 2740 2740 2740 7
344 20250429 143900 211826767 2750 2745 2750 2745 50
345 20250429 143800 211689292 2750 2750 2750 2750 0
346 20250429 143700 211689292 2750 2750 2750 2750 0
347 20250429 143600 211689292 2750 2750 2750 2750 0
348 20250429 143500 211689292 2750 2750 2750 2750 0
349 20250429 143400 211689292 2750 2750 2750 2750 0
350 20250429 143300 211689292 2750 2750 2750 2750 0
351 20250429 143200 211689292 2750 2740 2750 2740 92
352 20250429 143100 211437177 2740 2740 2740 2740 50
353 20250429 143000 211300177 2750 2750 2750 2750 0
354 20250429 142900 211300177 2750 2750 2750 2750 400
355 20250429 142800 210200177 2750 2750 2750 2750 0
356 20250429 142700 210200177 2750 2750 2750 2750 0
357 20250429 142600 210200177 2750 2750 2750 2750 0
358 20250429 142500 210200177 2750 2750 2750 2750 0
359 20250429 142400 210200177 2750 2750 2750 2750 0
360 20250429 142300 210200177 2750 2750 2750 2750 0
361 20250429 142200 210200177 2750 2750 2750 2750 10
362 20250429 142100 210172677 2750 2750 2750 2750 0
363 20250429 142000 210172677 2750 2750 2750 2750 301
364 20250429 141900 209344927 2750 2750 2750 2750 0
365 20250429 141800 209344927 2750 2750 2750 2750 0
366 20250429 141700 209344927 2750 2750 2750 2750 8
367 20250429 141600 209322927 2750 2750 2750 2750 0
368 20250429 141500 209322927 2750 2750 2750 2750 0
369 20250429 141400 209322927 2750 2750 2750 2750 0
370 20250429 141300 209322927 2750 2750 2750 2750 0
371 20250429 141200 209322927 2750 2750 2750 2750 0
372 20250429 141100 209322927 2750 2750 2750 2750 1
373 20250429 141000 209320177 2740 2740 2740 2740 0
374 20250429 140900 209320177 2740 2740 2740 2740 0
375 20250429 140800 209320177 2740 2745 2745 2740 100
376 20250429 140700 209046172 2750 2750 2750 2750 150
377 20250429 140600 208633672 2750 2750 2750 2750 0
378 20250429 140500 208633672 2750 2750 2750 2750 2000
379 20250429 140400 203133672 2745 2745 2745 2745 0
380 20250429 140300 203133672 2745 2745 2745 2745 0
381 20250429 140200 203133672 2745 2745 2745 2745 0
382 20250429 140100 203133672 2745 2745 2745 2745 4003
383 20250429 140000 192145437 2750 2750 2750 2750 100
384 20250429 135900 191870437 2750 2750 2750 2750 100
385 20250429 135800 191595437 2750 2750 2750 2750 0
386 20250429 135700 191595437 2750 2750 2750 2745 95
387 20250429 135600 191334587 2750 2750 2750 2750 10
388 20250429 135500 191307087 2750 2750 2750 2750 0
389 20250429 135400 191307087 2750 2750 2750 2750 5
390 20250429 135300 191293337 2750 2750 2750 2750 0
391 20250429 135200 191293337 2750 2750 2750 2750 4
392 20250429 135100 191282337 2750 2750 2750 2750 5
393 20250429 135000 191268587 2750 2750 2750 2750 0
394 20250429 134900 191268587 2750 2750 2750 2750 0
395 20250429 134800 191268587 2750 2750 2750 2750 0
396 20250429 134700 191268587 2750 2750 2750 2750 17
397 20250429 134600 191221837 2750 2750 2750 2750 0
398 20250429 134500 191221837 2750 2750 2750 2750 61
399 20250429 134400 191054087 2750 2750 2750 2750 0
400 20250429 134300 191054087 2750 2750 2750 2750 4
401 20250429 134200 191043087 2750 2750 2750 2750 2
402 20250429 134100 191037587 2750 2750 2750 2750 0
403 20250429 134000 191037587 2750 2750 2750 2750 0
404 20250429 133900 191037587 2750 2750 2750 2750 0
405 20250429 133800 191037587 2750 2750 2750 2750 0
406 20250429 133700 191037587 2750 2750 2750 2750 0
407 20250429 133600 191037587 2750 2750 2750 2750 0
408 20250429 133500 191037587 2750 2750 2750 2750 0
409 20250429 133400 191037587 2750 2750 2750 2750 17
410 20250429 133300 190990837 2750 2750 2750 2750 0
411 20250429 133200 190990837 2750 2750 2750 2750 0
412 20250429 133100 190990837 2750 2750 2750 2750 0
413 20250429 133000 190990837 2750 2750 2750 2750 0
414 20250429 132900 190990837 2750 2750 2750 2750 0
415 20250429 132800 190990837 2750 2750 2750 2750 0
416 20250429 132700 190990837 2750 2750 2750 2750 364
417 20250429 132600 189989837 2750 2750 2750 2750 0
418 20250429 132500 189989837 2750 2750 2750 2750 15
419 20250429 132400 189948587 2750 2750 2750 2750 0
420 20250429 132300 189948587 2750 2750 2750 2750 200
421 20250429 132200 189398587 2745 2745 2745 2745 0
422 20250429 132100 189398587 2745 2745 2745 2745 0
423 20250429 132000 189398587 2745 2745 2745 2745 6
424 20250429 131900 189382117 2750 2750 2750 2750 0
425 20250429 131800 189382117 2750 2750 2750 2750 1
426 20250429 131700 189379367 2750 2750 2750 2750 0
427 20250429 131600 189379367 2750 2750 2750 2750 673
428 20250429 131500 187528617 2750 2750 2750 2750 38
429 20250429 131400 187424117 2750 2750 2750 2750 300
430 20250429 131300 186599117 2750 2750 2750 2750 0
431 20250429 131200 186599117 2750 2750 2750 2750 0
432 20250429 131100 186599117 2750 2750 2750 2750 800
433 20250429 131000 184399117 2750 2750 2750 2750 0
434 20250429 130900 184399117 2750 2750 2750 2750 0
435 20250429 130800 184399117 2750 2750 2750 2750 1000
436 20250429 130700 181649117 2750 2750 2750 2750 0
437 20250429 130600 181649117 2750 2750 2750 2750 1268
438 20250429 130500 178162117 2750 2750 2750 2750 2
439 20250429 130400 178156617 2750 2750 2750 2750 0
440 20250429 130300 178156617 2750 2750 2750 2750 0
441 20250429 130200 178156617 2750 2750 2750 2750 30
442 20250429 130100 178074117 2745 2745 2745 2745 0
443 20250429 130000 178074117 2745 2745 2745 2745 0
444 20250429 125900 178074117 2745 2745 2745 2745 0
445 20250429 125800 178074117 2745 2745 2745 2745 0
446 20250429 125700 178074117 2745 2745 2745 2745 0
447 20250429 125600 178074117 2745 2745 2745 2745 26
448 20250429 125500 178002747 2745 2745 2745 2745 1149
449 20250429 125400 174848742 2750 2750 2750 2750 0
450 20250429 125300 174848742 2750 2750 2750 2750 0
451 20250429 125200 174848742 2750 2750 2750 2750 0
452 20250429 125100 174848742 2750 2750 2750 2750 0
453 20250429 125000 174848742 2750 2750 2750 2750 56
454 20250429 124900 174694742 2750 2750 2750 2750 400
455 20250429 124800 173594742 2750 2750 2750 2750 0
456 20250429 124700 173594742 2750 2750 2750 2750 30
457 20250429 124600 173512242 2755 2755 2755 2755 0
458 20250429 124500 173512242 2755 2755 2755 2755 0
459 20250429 124400 173512242 2755 2755 2755 2755 1
460 20250429 124300 173509487 2755 2755 2755 2755 1
461 20250429 124200 173506732 2755 2755 2755 2755 0
462 20250429 124100 173506732 2755 2755 2755 2755 0
463 20250429 124000 173506732 2755 2755 2755 2755 0
464 20250429 123900 173506732 2755 2755 2755 2755 0
465 20250429 123800 173506732 2755 2755 2755 2755 2
466 20250429 123700 173501222 2750 2750 2750 2750 0
467 20250429 123600 173501222 2750 2750 2750 2750 0
468 20250429 123500 173501222 2750 2750 2750 2750 77
469 20250429 123400 173289472 2750 2750 2750 2750 0
470 20250429 123300 173289472 2750 2750 2750 2750 0
471 20250429 123200 173289472 2750 2750 2750 2750 0
472 20250429 123100 173289472 2750 2750 2750 2750 0
473 20250429 123000 173289472 2750 2750 2750 2750 0
474 20250429 122900 173289472 2750 2750 2750 2750 0
475 20250429 122800 173289472 2750 2750 2750 2750 0
476 20250429 122700 173289472 2750 2750 2750 2750 0
477 20250429 122600 173289472 2750 2750 2750 2750 0
478 20250429 122500 173289472 2750 2750 2750 2750 0
479 20250429 122400 173289472 2750 2750 2750 2750 0
480 20250429 122300 173289472 2750 2750 2750 2750 4
481 20250429 122200 173278472 2755 2755 2755 2755 0
482 20250429 122100 173278472 2755 2750 2755 2750 8
483 20250429 122000 173256467 2750 2750 2750 2750 153
484 20250429 121900 172835717 2755 2755 2755 2755 0
485 20250429 121800 172835717 2755 2755 2755 2755 0
486 20250429 121700 172835717 2755 2755 2755 2755 0
487 20250429 121600 172835717 2755 2755 2755 2755 0
488 20250429 121500 172835717 2755 2755 2755 2755 2
489 20250429 121400 172830207 2755 2755 2755 2755 0
490 20250429 121300 172830207 2755 2755 2755 2755 0
491 20250429 121200 172830207 2755 2755 2755 2755 30
492 20250429 121100 172747557 2755 2750 2755 2750 6
493 20250429 121000 172731052 2755 2755 2755 2755 0
494 20250429 120900 172731052 2755 2755 2755 2755 2
495 20250429 120800 172725542 2755 2755 2755 2755 1
496 20250429 120700 172722787 2755 2755 2755 2755 0
497 20250429 120600 172722787 2755 2755 2755 2755 0
498 20250429 120500 172722787 2755 2755 2755 2755 0
499 20250429 120400 172722787 2755 2755 2755 2755 0
500 20250429 120300 172722787 2755 2755 2755 2755 0
501 20250429 120200 172722787 2755 2755 2755 2755 0
502 20250429 120100 172722787 2755 2755 2755 2755 600
503 20250429 120000 171069787 2755 2750 2755 2750 7
504 20250429 115900 171050532 2745 2750 2750 2745 1000
505 20250429 115800 168305352 2755 2755 2755 2755 0
506 20250429 115700 168305352 2755 2750 2755 2745 355
507 20250429 115600 167330762 2755 2750 2755 2750 2051
508 20250429 115500 161690472 2755 2750 2755 2750 110
509 20250429 115400 161387967 2750 2750 2750 2750 1
510 20250429 115300 161385217 2750 2750 2750 2750 0
511 20250429 115200 161385217 2750 2750 2750 2750 1000
512 20250429 115100 158635217 2750 2750 2750 2750 0
513 20250429 115000 158635217 2750 2750 2750 2750 10
514 20250429 114900 158607717 2755 2750 2755 2750 2
515 20250429 114800 158602212 2755 2755 2755 2755 0
516 20250429 114700 158602212 2755 2755 2755 2755 1
517 20250429 114600 158599457 2750 2755 2755 2750 126
518 20250429 114500 158252907 2750 2750 2750 2750 50
519 20250429 114400 158115407 2755 2755 2755 2755 0
520 20250429 114300 158115407 2755 2755 2755 2755 0
521 20250429 114200 158115407 2755 2755 2755 2755 0
522 20250429 114100 158115407 2755 2755 2755 2755 1
523 20250429 114000 158112652 2750 2750 2750 2750 3
524 20250429 113900 158104402 2750 2750 2750 2750 200
525 20250429 113800 157554402 2755 2755 2755 2755 1
526 20250429 113700 157551647 2755 2755 2755 2755 0
527 20250429 113600 157551647 2755 2755 2755 2755 0
528 20250429 113500 157551647 2755 2755 2755 2755 0
529 20250429 113400 157551647 2755 2755 2755 2755 0
530 20250429 113300 157551647 2755 2750 2755 2745 44
531 20250429 113200 157430812 2750 2750 2750 2750 0
532 20250429 113100 157430812 2750 2750 2750 2750 5
533 20250429 113000 157417062 2755 2750 2755 2750 914
534 20250429 112900 154901057 2755 2750 2755 2750 176
535 20250429 112800 154417052 2750 2750 2750 2750 338
536 20250429 112700 153487552 2755 2755 2755 2755 0
537 20250429 112600 153487552 2755 2760 2760 2755 80
538 20250429 112500 153266757 2760 2755 2760 2755 12
539 20250429 112400 153233652 2760 2760 2760 2760 1
540 20250429 112300 153230892 2755 2755 2755 2755 18
541 20250429 112200 153181302 2755 2760 2760 2755 483
542 20250429 112100 151850632 2757 2755 2757 2755 38
543 20250429 112000 151745932 2760 2760 2760 2760 0
544 20250429 111900 151745932 2760 2760 2760 2760 1
545 20250429 111800 151743172 2750 2750 2750 2750 1100
546 20250429 111700 148718172 2760 2760 2760 2760 0
547 20250429 111600 148718172 2760 2760 2760 2760 0
548 20250429 111500 148718172 2760 2750 2760 2750 401
549 20250429 111400 147615407 2755 2755 2755 2755 0
550 20250429 111300 147615407 2755 2755 2755 2755 101
551 20250429 111200 147337152 2760 2760 2760 2760 0
552 20250429 111100 147337152 2760 2760 2760 2760 1
553 20250429 111000 147334392 2750 2750 2750 2750 0
554 20250429 110900 147334392 2750 2750 2750 2750 0
555 20250429 110800 147334392 2750 2755 2760 2750 659
556 20250429 110700 145519482 2755 2755 2755 2755 300
557 20250429 110600 144692982 2760 2760 2760 2760 1451
558 20250429 110500 140688222 2760 2760 2760 2760 706
559 20250429 110400 138739662 2760 2760 2760 2760 0
560 20250429 110300 138739662 2760 2760 2760 2760 0
561 20250429 110200 138739662 2760 2755 2760 2755 2
562 20250429 110100 138734147 2760 2755 2760 2755 1596
563 20250429 110000 134337162 2755 2755 2755 2755 0
564 20250429 105900 134337162 2755 2755 2755 2755 0
565 20250429 105800 134337162 2755 2755 2755 2755 205
566 20250429 105700 133772387 2755 2755 2755 2755 4820
567 20250429 105600 120493287 2755 2755 2755 2755 500
568 20250429 105500 119115787 2755 2755 2755 2755 0
569 20250429 105400 119115787 2755 2755 2755 2755 0
570 20250429 105300 119115787 2755 2755 2755 2755 1
571 20250429 105200 119113032 2750 2750 2750 2750 0
572 20250429 105100 119113032 2750 2750 2750 2750 320
573 20250429 105000 118233032 2750 2752 2752 2750 5
574 20250429 104900 118219280 2750 2750 2750 2750 4
575 20250429 104800 118208280 2750 2750 2750 2750 501
576 20250429 104700 116830530 2755 2755 2755 2755 0
577 20250429 104600 116830530 2755 2755 2755 2755 0
578 20250429 104500 116830530 2755 2755 2755 2755 0
579 20250429 104400 116830530 2755 2755 2755 2755 20
580 20250429 104300 116775430 2750 2750 2750 2750 0
581 20250429 104200 116775430 2750 2750 2750 2750 500
582 20250429 104100 115400430 2750 2750 2750 2750 200
583 20250429 104000 114850430 2750 2750 2750 2750 4112
584 20250429 103900 103542430 2750 2750 2750 2750 0
585 20250429 103800 103542430 2750 2750 2750 2750 536
586 20250429 103700 102068430 2750 2750 2750 2750 5
587 20250429 103600 102054680 2750 2750 2750 2750 0
588 20250429 103500 102054680 2750 2750 2750 2750 1
589 20250429 103400 102051930 2740 2745 2745 2740 800
590 20250429 103300 99856270 2750 2750 2750 2750 0
591 20250429 103200 99856270 2750 2750 2750 2750 6
592 20250429 103100 99839770 2745 2750 2750 2745 362
593 20250429 103000 98844275 2750 2745 2750 2745 407
594 20250429 102900 97726970 2750 2750 2750 2750 1
595 20250429 102800 97724220 2750 2750 2750 2750 0
596 20250429 102700 97724220 2750 2750 2750 2750 0
597 20250429 102600 97724220 2750 2750 2750 2750 0
598 20250429 102500 97724220 2750 2750 2750 2750 1
599 20250429 102400 97721470 2750 2750 2750 2750 300
600 20250429 102300 96896470 2750 2745 2750 2745 6530
601 20250429 102200 78961120 2740 2740 2740 2740 433
602 20250429 102100 77774700 2745 2745 2745 2745 42
603 20250429 102000 77659410 2745 2745 2745 2745 0
604 20250429 101900 77659410 2745 2745 2745 2745 1
605 20250429 101800 77656665 2745 2745 2745 2745 0
606 20250429 101700 77656665 2745 2740 2745 2740 1502
607 20250429 101600 73541180 2745 2745 2745 2745 0
608 20250429 101500 73541180 2745 2745 2745 2745 1
609 20250429 101400 73538435 2745 2745 2745 2745 10
610 20250429 101300 73510985 2745 2745 2745 2745 62
611 20250429 101200 73340795 2745 2745 2745 2745 3
612 20250429 101100 73332560 2745 2745 2745 2745 13
613 20250429 101000 73296875 2745 2745 2745 2740 311
614 20250429 100900 72444180 2740 2740 2740 2740 1
615 20250429 100800 72441440 2745 2745 2745 2745 12
616 20250429 100700 72408500 2745 2745 2745 2740 54
617 20250429 100600 72260520 2745 2740 2745 2740 656
618 20250429 100500 70460730 2745 2745 2745 2745 0
619 20250429 100400 70460730 2745 2745 2745 2745 0
620 20250429 100300 70460730 2745 2745 2745 2745 10
621 20250429 100200 70433280 2745 2745 2745 2745 4
622 20250429 100100 70422300 2745 2740 2745 2740 14
623 20250429 100000 70383915 2745 2745 2745 2745 2
624 20250429 095900 70378425 2745 2745 2745 2745 1
625 20250429 095800 70375680 2745 2745 2745 2745 5
626 20250429 095700 70361955 2745 2745 2745 2745 0
627 20250429 095600 70361955 2745 2745 2745 2745 0
628 20250429 095500 70361955 2745 2745 2745 2745 0
629 20250429 095400 70361955 2745 2745 2745 2745 55
630 20250429 095300 70210980 2745 2745 2745 2745 1
631 20250429 095200 70208235 2750 2750 2750 2750 0
632 20250429 095100 70208235 2750 2740 2750 2740 164
633 20250429 095000 69758850 2740 2745 2745 2740 83
634 20250429 094900 69531030 2745 2747 2750 2745 313
635 20250429 094800 68671834 2750 2745 2750 2745 104
636 20250429 094700 68386339 2750 2745 2750 2745 1020
637 20250429 094600 65583939 2750 2745 2750 2745 8
638 20250429 094500 65561974 2745 2750 2750 2745 35
639 20250429 094400 65465734 2750 2755 2755 2750 86
640 20250429 094300 65228809 2755 2745 2755 2745 5150
641 20250429 094200 51077274 2745 2745 2745 2745 1
642 20250429 094100 51074529 2745 2750 2750 2745 588
643 20250429 094000 49460459 2745 2745 2745 2745 432
644 20250429 093900 48274619 2750 2740 2750 2740 2779
645 20250429 093800 40656389 2740 2740 2740 2740 5
646 20250429 093700 40642689 2735 2735 2735 2735 30
647 20250429 093600 40560639 2740 2740 2740 2740 3
648 20250429 093500 40552419 2740 2735 2740 2735 1608
649 20250429 093400 36153669 2730 2730 2730 2730 4135
650 20250429 093300 24865119 2725 2720 2725 2720 2643
651 20250429 093200 17673659 2725 2725 2725 2725 0
652 20250429 093100 17673659 2725 2725 2725 2725 0
653 20250429 093000 17673659 2725 2725 2725 2725 103
654 20250429 092900 17392984 2725 2725 2725 2725 30
655 20250429 092800 17311234 2725 2725 2725 2725 417
656 20250429 092700 16174909 2725 2725 2725 2725 278
657 20250429 092600 15417359 2725 2730 2730 2725 1923
658 20250429 092500 10177099 2725 2722 2725 2720 324
659 20250429 092400 9295095 2725 2725 2725 2725 0
660 20250429 092300 9295095 2725 2725 2725 2725 0
661 20250429 092200 9295095 2725 2720 2725 2720 82
662 20250429 092100 9072005 2720 2720 2720 2720 9
663 20250429 092000 9047525 2720 2720 2720 2720 499
664 20250429 091900 7690245 2725 2720 2725 2720 5
665 20250429 091800 7676640 2725 2720 2725 2720 144
666 20250429 091700 7284265 2725 2720 2725 2720 360
667 20250429 091600 6305055 2720 2720 2720 2720 183
668 20250429 091500 5807295 2720 2725 2725 2720 184
669 20250429 091400 5306810 2725 2725 2725 2725 0
670 20250429 091300 5306810 2725 2725 2725 2725 22
671 20250429 091200 5246860 2725 2725 2725 2725 1
672 20250429 091100 5244135 2725 2725 2730 2725 115
673 20250429 091000 4930665 2730 2730 2730 2730 1
674 20250429 090900 4927935 2720 2725 2725 2720 1001
675 20250429 090800 2200215 2720 2720 2720 2720 0
676 20250429 090700 2200215 2720 2720 2720 2720 100
677 20250429 090600 1928215 2725 2725 2725 2725 0
678 20250429 090500 1928215 2725 2725 2725 2725 2
679 20250429 090400 1922765 2725 2725 2725 2725 408
680 20250429 090300 810965 2725 2725 2725 2725 51
681 20250429 090200 671990 2720 2725 2725 2720 226
682 20250429 090100 57135 2735 2735 2735 2735 0
683 20250429 090000 57135 2735 2720 2735 2720 21