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

696
248070/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203400,2335098870,16500,16500,16500,16500,4288
20250429,203300,2335098870,16500,16500,16500,16500,0
20250429,203200,2335098870,16500,16500,16500,16500,0
20250429,203100,2335098870,16500,16500,16500,16500,0
20250429,203000,2335098870,16500,16500,16500,16500,0
20250429,202900,2335098870,16500,16500,16500,16500,0
20250429,202800,2335098870,16500,16500,16500,16500,0
20250429,202700,2335098870,16500,16500,16500,16500,0
20250429,202600,2335098870,16500,16500,16500,16500,0
20250429,202500,2335098870,16500,16500,16500,16500,0
20250429,202400,2335098870,16500,16500,16500,16500,0
20250429,202300,2335098870,16500,16500,16500,16500,0
20250429,202200,2335098870,16500,16500,16500,16500,0
20250429,202100,2335098870,16500,16500,16500,16500,0
20250429,202000,2335098870,16500,16500,16500,16500,0
20250429,201900,2335098870,16500,16500,16500,16500,0
20250429,201800,2335098870,16500,16500,16500,16500,0
20250429,201700,2335098870,16500,16500,16500,16500,0
20250429,201600,2335098870,16500,16500,16500,16500,0
20250429,201500,2335098870,16500,16500,16500,16500,0
20250429,201400,2335098870,16500,16500,16500,16500,0
20250429,201300,2335098870,16500,16500,16500,16500,0
20250429,201200,2335098870,16500,16500,16500,16500,0
20250429,201100,2335098870,16500,16500,16500,16500,0
20250429,201000,2335098870,16500,16500,16500,16500,0
20250429,200900,2335098870,16500,16500,16500,16500,0
20250429,200800,2335098870,16500,16500,16500,16500,0
20250429,200700,2335098870,16500,16500,16500,16500,0
20250429,200600,2335098870,16500,16500,16500,16500,0
20250429,200500,2335098870,16500,16500,16500,16500,0
20250429,200400,2335098870,16500,16500,16500,16500,4288
20250429,200300,2335098870,16500,16500,16500,16500,0
20250429,200200,2335098870,16500,16500,16500,16500,0
20250429,200100,2335098870,16500,16500,16500,16500,0
20250429,200000,2335098870,16500,16500,16500,16500,0
20250429,195900,2335098870,16500,16500,16500,16500,0
20250429,195800,2335098870,16500,16500,16500,16500,0
20250429,195700,2335098870,16500,16500,16500,16500,0
20250429,195600,2335098870,16500,16500,16500,16500,0
20250429,195500,2335098870,16500,16500,16500,16500,0
20250429,195400,2335098870,16500,16500,16500,16500,0
20250429,195300,2335098870,16500,16500,16500,16500,0
20250429,195200,2335098870,16500,16500,16500,16500,0
20250429,195100,2335098870,16500,16500,16500,16500,0
20250429,195000,2335098870,16500,16500,16500,16500,0
20250429,194900,2335098870,16500,16500,16500,16500,0
20250429,194800,2335098870,16500,16500,16500,16500,0
20250429,194700,2335098870,16500,16500,16500,16500,0
20250429,194600,2335098870,16500,16500,16500,16500,0
20250429,194500,2335098870,16500,16500,16500,16500,0
20250429,194400,2335098870,16500,16500,16500,16500,0
20250429,194300,2335098870,16500,16500,16500,16500,0
20250429,194200,2335098870,16500,16500,16500,16500,0
20250429,194100,2335098870,16500,16500,16500,16500,0
20250429,194000,2335098870,16500,16500,16500,16500,0
20250429,193900,2335098870,16500,16500,16500,16500,0
20250429,193800,2335098870,16500,16500,16500,16500,0
20250429,193700,2335098870,16500,16500,16500,16500,0
20250429,193600,2335098870,16500,16500,16500,16500,0
20250429,193500,2335098870,16500,16500,16500,16500,0
20250429,193400,2335098870,16500,16500,16500,16500,4288
20250429,193300,2335098870,16500,16500,16500,16500,0
20250429,193200,2335098870,16500,16500,16500,16500,0
20250429,193100,2335098870,16500,16500,16500,16500,0
20250429,193000,2335098870,16500,16500,16500,16500,0
20250429,192900,2335098870,16500,16500,16500,16500,0
20250429,192800,2335098870,16500,16500,16500,16500,0
20250429,192700,2335098870,16500,16500,16500,16500,0
20250429,192600,2335098870,16500,16500,16500,16500,0
20250429,192500,2335098870,16500,16500,16500,16500,0
20250429,192400,2335098870,16500,16500,16500,16500,0
20250429,192300,2335098870,16500,16500,16500,16500,0
20250429,192200,2335098870,16500,16500,16500,16500,0
20250429,192100,2335098870,16500,16500,16500,16500,0
20250429,192000,2335098870,16500,16500,16500,16500,0
20250429,191900,2335098870,16500,16500,16500,16500,0
20250429,191800,2335098870,16500,16500,16500,16500,0
20250429,191700,2335098870,16500,16500,16500,16500,0
20250429,191600,2335098870,16500,16500,16500,16500,0
20250429,191500,2335098870,16500,16500,16500,16500,0
20250429,191400,2335098870,16500,16500,16500,16500,0
20250429,191300,2335098870,16500,16500,16500,16500,0
20250429,191200,2335098870,16500,16500,16500,16500,0
20250429,191100,2335098870,16500,16500,16500,16500,0
20250429,191000,2335098870,16500,16500,16500,16500,0
20250429,190900,2335098870,16500,16500,16500,16500,0
20250429,190800,2335098870,16500,16500,16500,16500,0
20250429,190700,2335098870,16500,16500,16500,16500,0
20250429,190600,2335098870,16500,16500,16500,16500,0
20250429,190500,2335098870,16500,16500,16500,16500,0
20250429,190400,2335098870,16500,16500,16500,16500,4288
20250429,190300,2335098870,16500,16500,16500,16500,0
20250429,190200,2335098870,16500,16500,16500,16500,0
20250429,190100,2335098870,16500,16500,16500,16500,0
20250429,190000,2335098870,16500,16500,16500,16500,0
20250429,185900,2335098870,16500,16500,16500,16500,0
20250429,185800,2335098870,16500,16500,16500,16500,0
20250429,185700,2335098870,16500,16500,16500,16500,0
20250429,185600,2335098870,16500,16500,16500,16500,0
20250429,185500,2335098870,16500,16500,16500,16500,0
20250429,185400,2335098870,16500,16500,16500,16500,0
20250429,185300,2335098870,16500,16500,16500,16500,0
20250429,185200,2335098870,16500,16500,16500,16500,0
20250429,185100,2335098870,16500,16500,16500,16500,0
20250429,185000,2335098870,16500,16500,16500,16500,0
20250429,184900,2335098870,16500,16500,16500,16500,0
20250429,184800,2335098870,16500,16500,16500,16500,0
20250429,184700,2335098870,16500,16500,16500,16500,0
20250429,184600,2335098870,16500,16500,16500,16500,0
20250429,184500,2335098870,16500,16500,16500,16500,0
20250429,184400,2335098870,16500,16500,16500,16500,0
20250429,184300,2335098870,16500,16500,16500,16500,0
20250429,184200,2335098870,16500,16500,16500,16500,0
20250429,184100,2335098870,16500,16500,16500,16500,0
20250429,184000,2335098870,16500,16500,16500,16500,0
20250429,183900,2335098870,16500,16500,16500,16500,0
20250429,183800,2335098870,16500,16500,16500,16500,0
20250429,183700,2335098870,16500,16500,16500,16500,0
20250429,183600,2335098870,16500,16500,16500,16500,0
20250429,183500,2335098870,16500,16500,16500,16500,0
20250429,183400,2335098870,16500,16500,16500,16500,4288
20250429,183300,2335098870,16500,16500,16500,16500,0
20250429,183200,2335098870,16500,16500,16500,16500,0
20250429,183100,2335098870,16500,16500,16500,16500,0
20250429,183000,2335098870,16500,16500,16500,16500,0
20250429,182900,2335098870,16500,16500,16500,16500,0
20250429,182800,2335098870,16500,16500,16500,16500,0
20250429,182700,2335098870,16500,16500,16500,16500,0
20250429,182600,2335098870,16500,16500,16500,16500,0
20250429,182500,2335098870,16500,16500,16500,16500,0
20250429,182400,2335098870,16500,16500,16500,16500,0
20250429,182300,2335098870,16500,16500,16500,16500,0
20250429,182200,2335098870,16500,16500,16500,16500,0
20250429,182100,2335098870,16500,16500,16500,16500,0
20250429,182000,2335098870,16500,16500,16500,16500,0
20250429,181900,2335098870,16500,16500,16500,16500,0
20250429,181800,2335098870,16500,16500,16500,16500,0
20250429,181700,2335098870,16500,16500,16500,16500,0
20250429,181600,2335098870,16500,16500,16500,16500,0
20250429,181500,2335098870,16500,16500,16500,16500,0
20250429,181400,2335098870,16500,16500,16500,16500,0
20250429,181300,2335098870,16500,16500,16500,16500,0
20250429,181200,2335098870,16500,16500,16500,16500,0
20250429,181100,2335098870,16500,16500,16500,16500,0
20250429,181000,2335098870,16500,16500,16500,16500,0
20250429,180900,2335098870,16500,16500,16500,16500,0
20250429,180800,2335098870,16500,16500,16500,16500,0
20250429,180700,2335098870,16500,16500,16500,16500,0
20250429,180600,2335098870,16500,16500,16500,16500,0
20250429,180500,2335098870,16500,16500,16500,16500,0
20250429,180400,2335098870,16500,16500,16500,16500,4288
20250429,180300,2335098870,16500,16500,16500,16500,0
20250429,180200,2335098870,16500,16500,16500,16500,0
20250429,180100,2335098870,16500,16500,16500,16500,0
20250429,180000,2335098870,16500,16500,16500,16500,0
20250429,175900,2335098870,16500,16500,16500,16500,0
20250429,175800,2335098870,16500,16500,16500,16500,0
20250429,175700,2335098870,16500,16500,16500,16500,0
20250429,175600,2335098870,16500,16500,16500,16500,0
20250429,175500,2335098870,16500,16500,16500,16500,0
20250429,175400,2335098870,16500,16500,16500,16500,0
20250429,175300,2335098870,16500,16500,16500,16500,0
20250429,175200,2335098870,16500,16500,16500,16500,0
20250429,175100,2335098870,16500,16500,16500,16500,0
20250429,175000,2335098870,16500,16500,16500,16500,0
20250429,174900,2335098870,16500,16500,16500,16500,0
20250429,174800,2335098870,16500,16500,16500,16500,0
20250429,174700,2335098870,16500,16500,16500,16500,0
20250429,174600,2335098870,16500,16500,16500,16500,0
20250429,174500,2335098870,16500,16500,16500,16500,0
20250429,174400,2335098870,16500,16500,16500,16500,0
20250429,174300,2335098870,16500,16500,16500,16500,0
20250429,174200,2335098870,16500,16500,16500,16500,0
20250429,174100,2335098870,16500,16500,16500,16500,0
20250429,174000,2335098870,16500,16500,16500,16500,0
20250429,173900,2335098870,16500,16500,16500,16500,0
20250429,173800,2335098870,16500,16500,16500,16500,0
20250429,173700,2335098870,16500,16500,16500,16500,0
20250429,173600,2335098870,16500,16500,16500,16500,0
20250429,173500,2335098870,16500,16500,16500,16500,0
20250429,173400,2335098870,16500,16500,16500,16500,4288
20250429,173300,2335098870,16500,16500,16500,16500,0
20250429,173200,2335098870,16500,16500,16500,16500,0
20250429,173100,2335098870,16500,16500,16500,16500,0
20250429,173000,2335098870,16500,16500,16500,16500,0
20250429,172900,2335098870,16500,16500,16500,16500,0
20250429,172800,2335098870,16500,16500,16500,16500,0
20250429,172700,2335098870,16500,16500,16500,16500,0
20250429,172600,2335098870,16500,16500,16500,16500,0
20250429,172500,2335098870,16500,16500,16500,16500,0
20250429,172400,2335098870,16500,16500,16500,16500,0
20250429,172300,2335098870,16500,16500,16500,16500,0
20250429,172200,2335098870,16500,16500,16500,16500,0
20250429,172100,2335098870,16500,16500,16500,16500,0
20250429,172000,2335098870,16500,16500,16500,16500,0
20250429,171900,2335098870,16500,16500,16500,16500,0
20250429,171800,2335098870,16500,16500,16500,16500,0
20250429,171700,2335098870,16500,16500,16500,16500,0
20250429,171600,2335098870,16500,16500,16500,16500,0
20250429,171500,2335098870,16500,16500,16500,16500,0
20250429,171400,2335098870,16500,16500,16500,16500,0
20250429,171300,2335098870,16500,16500,16500,16500,0
20250429,171200,2335098870,16500,16500,16500,16500,0
20250429,171100,2335098870,16500,16500,16500,16500,0
20250429,171000,2335098870,16500,16500,16500,16500,0
20250429,170900,2335098870,16500,16500,16500,16500,0
20250429,170800,2335098870,16500,16500,16500,16500,0
20250429,170700,2335098870,16500,16500,16500,16500,0
20250429,170600,2335098870,16500,16500,16500,16500,0
20250429,170500,2335098870,16500,16500,16500,16500,0
20250429,170400,2335098870,16500,16500,16500,16500,4288
20250429,170300,2335098870,16500,16500,16500,16500,0
20250429,170200,2335098870,16500,16500,16500,16500,0
20250429,170100,2335098870,16500,16500,16500,16500,0
20250429,170000,2335098870,16500,16500,16500,16500,0
20250429,165900,2335098870,16500,16500,16500,16500,0
20250429,165800,2335098870,16500,16500,16500,16500,0
20250429,165700,2335098870,16500,16500,16500,16500,0
20250429,165600,2335098870,16500,16500,16500,16500,0
20250429,165500,2335098870,16500,16500,16500,16500,0
20250429,165400,2335098870,16500,16500,16500,16500,0
20250429,165300,2335098870,16500,16500,16500,16500,0
20250429,165200,2335098870,16500,16500,16500,16500,0
20250429,165100,2335098870,16500,16500,16500,16500,0
20250429,165000,2335098870,16500,16500,16500,16500,0
20250429,164900,2335098870,16500,16500,16500,16500,0
20250429,164800,2335098870,16500,16500,16500,16500,0
20250429,164700,2335098870,16500,16500,16500,16500,0
20250429,164600,2335098870,16500,16500,16500,16500,0
20250429,164500,2335098870,16500,16500,16500,16500,0
20250429,164400,2335098870,16500,16500,16500,16500,0
20250429,164300,2335098870,16500,16500,16500,16500,0
20250429,164200,2335098870,16500,16500,16500,16500,0
20250429,164100,2335098870,16500,16500,16500,16500,0
20250429,164000,2335098870,16500,16500,16500,16500,0
20250429,163900,2335098870,16500,16500,16500,16500,0
20250429,163800,2335098870,16500,16500,16500,16500,0
20250429,163700,2335098870,16500,16500,16500,16500,0
20250429,163600,2335098870,16500,16500,16500,16500,0
20250429,163500,2335098870,16500,16500,16500,16500,0
20250429,163400,2335098870,16500,16500,16500,16500,4288
20250429,163300,2335098870,16500,16500,16500,16500,0
20250429,163200,2335098870,16500,16500,16500,16500,0
20250429,163100,2335098870,16500,16500,16500,16500,0
20250429,163000,2335098870,16500,16500,16500,16500,0
20250429,162900,2335098870,16500,16500,16500,16500,0
20250429,162800,2335098870,16500,16500,16500,16500,0
20250429,162700,2335098870,16500,16500,16500,16500,0
20250429,162600,2335098870,16500,16500,16500,16500,0
20250429,162500,2335098870,16500,16500,16500,16500,0
20250429,162400,2335098870,16500,16500,16500,16500,0
20250429,162300,2335098870,16500,16500,16500,16500,0
20250429,162200,2335098870,16500,16500,16500,16500,0
20250429,162100,2335098870,16500,16500,16500,16500,0
20250429,162000,2335098870,16500,16500,16500,16500,0
20250429,161900,2335098870,16500,16500,16500,16500,0
20250429,161800,2335098870,16500,16500,16500,16500,0
20250429,161700,2335098870,16500,16500,16500,16500,0
20250429,161600,2335098870,16500,16500,16500,16500,0
20250429,161500,2335098870,16500,16500,16500,16500,0
20250429,161400,2335098870,16500,16500,16500,16500,0
20250429,161300,2335098870,16500,16500,16500,16500,0
20250429,161200,2335098870,16500,16500,16500,16500,0
20250429,161100,2335098870,16500,16500,16500,16500,0
20250429,161000,2335098870,16500,16500,16500,16500,0
20250429,160900,2335098870,16500,16500,16500,16500,0
20250429,160800,2335098870,16500,16500,16500,16500,0
20250429,160700,2335098870,16500,16500,16500,16500,0
20250429,160600,2335098870,16500,16500,16500,16500,0
20250429,160500,2335098870,16500,16500,16500,16500,0
20250429,160400,2335098870,16500,16500,16500,16500,4288
20250429,160300,2335098870,16500,16500,16500,16500,0
20250429,160200,2335098870,16500,16500,16500,16500,0
20250429,160100,2335098870,16500,16500,16500,16500,0
20250429,160000,2335098870,16500,16500,16500,16500,0
20250429,155900,2335098870,16500,16500,16500,16500,0
20250429,155800,2335098870,16500,16500,16500,16500,0
20250429,155700,2335098870,16500,16500,16500,16500,0
20250429,155600,2335098870,16500,16500,16500,16500,0
20250429,155500,2335098870,16500,16500,16500,16500,0
20250429,155400,2335098870,16500,16500,16500,16500,0
20250429,155300,2335098870,16500,16500,16500,16500,0
20250429,155200,2335098870,16500,16500,16500,16500,0
20250429,155100,2335098870,16500,16500,16500,16500,0
20250429,155000,2335098870,16500,16500,16500,16500,0
20250429,154900,2335098870,16500,16500,16500,16500,0
20250429,154800,2335098870,16500,16500,16500,16500,0
20250429,154700,2335098870,16500,16500,16500,16500,0
20250429,154600,2335098870,16500,16500,16500,16500,0
20250429,154500,2335098870,16500,16500,16500,16500,0
20250429,154400,2335098870,16500,16500,16500,16500,0
20250429,154300,2335098870,16500,16500,16500,16500,0
20250429,154200,2335098870,16500,16500,16500,16500,0
20250429,154100,2335098870,16500,16500,16500,16500,0
20250429,154000,2335098870,16500,16500,16500,16500,0
20250429,153900,2335098870,16500,16500,16500,16500,0
20250429,153800,2335098870,16500,16500,16500,16500,0
20250429,153700,2335098870,16500,16500,16500,16500,0
20250429,153600,2335098870,16500,16500,16500,16500,0
20250429,153500,2335098870,16500,16500,16500,16500,0
20250429,153400,2335098870,16500,16500,16500,16500,4288
20250429,153300,2335098870,16500,16500,16500,16500,0
20250429,153200,2335098870,16500,16500,16500,16500,0
20250429,153100,2335098870,16500,16500,16500,16500,0
20250429,153000,2335098870,16500,16500,16500,16500,4288
20250429,152900,2264346870,16400,16400,16400,16400,0
20250429,152800,2264346870,16400,16400,16400,16400,0
20250429,152700,2264346870,16400,16400,16400,16400,0
20250429,152600,2264346870,16400,16400,16400,16400,0
20250429,152500,2264346870,16400,16400,16400,16400,0
20250429,152400,2264346870,16400,16400,16400,16400,0
20250429,152300,2264346870,16400,16400,16400,16400,0
20250429,152200,2264346870,16400,16400,16400,16400,0
20250429,152100,2264346870,16400,16400,16400,16400,0
20250429,152000,2264346870,16400,16400,16400,16400,0
20250429,151900,2264346870,16400,16400,16400,16390,186
20250429,151800,2261297470,16400,16380,16400,16370,301
20250429,151700,2256365220,16400,16400,16400,16380,344
20250429,151600,2250726600,16390,16410,16410,16390,388
20250429,151500,2244364730,16400,16430,16430,16390,476
20250429,151400,2236554610,16430,16430,16440,16420,708
20250429,151300,2224923140,16420,16430,16430,16420,308
20250429,151200,2219865700,16430,16430,16430,16430,358
20250429,151100,2213983760,16430,16430,16430,16430,67
20250429,151000,2212882950,16420,16430,16430,16420,514
20250429,150900,2204442700,16430,16420,16430,16420,807
20250429,150800,2191191130,16420,16420,16420,16410,91
20250429,150700,2189696920,16410,16420,16420,16410,235
20250429,150600,2185839890,16420,16430,16430,16410,266
20250429,150500,2181472930,16420,16420,16430,16420,362
20250429,150400,2175528620,16420,16430,16430,16420,244
20250429,150300,2171522090,16430,16420,16430,16420,193
20250429,150200,2168352500,16420,16450,16450,16420,667
20250429,150100,2157391860,16450,16450,16450,16450,64
20250429,150000,2156339060,16450,16450,16450,16440,470
20250429,145900,2148611670,16440,16450,16450,16440,885
20250429,145800,2134057710,16450,16450,16450,16440,460
20250429,145700,2126493580,16450,16450,16460,16450,367
20250429,145600,2120455840,16450,16470,16470,16450,224
20250429,145500,2116769710,16460,16420,16470,16410,1767
20250429,145400,2087708060,16420,16410,16420,16410,73
20250429,145300,2086510120,16410,16390,16410,16360,605
20250429,145200,2076597720,16390,16390,16400,16390,273
20250429,145100,2072122810,16380,16380,16390,16380,272
20250429,145000,2067667080,16380,16360,16380,16360,549
20250429,144900,2058681380,16370,16360,16370,16350,598
20250429,144800,2048902270,16360,16360,16360,16350,78
20250429,144700,2047626370,16360,16350,16370,16350,241
20250429,144600,2043684170,16360,16370,16370,16350,678
20250429,144500,2032592970,16370,16380,16380,16360,208
20250429,144400,2029187940,16380,16360,16380,16360,372
20250429,144300,2023098150,16360,16370,16370,16350,699
20250429,144200,2011661500,16370,16370,16380,16360,347
20250429,144100,2005982450,16380,16360,16380,16360,178
20250429,144000,2003069360,16380,16360,16390,16360,1368
20250429,143900,1980676190,16370,16380,16380,16360,149
20250429,143800,1978236960,16380,16390,16390,16380,124
20250429,143700,1976205230,16390,16390,16400,16380,162
20250429,143600,1973549640,16400,16380,16400,16370,257
20250429,143500,1969339220,16370,16370,16380,16360,1090
20250429,143400,1951494460,16360,16360,16370,16360,263
20250429,143300,1947190140,16370,16370,16370,16360,86
20250429,143200,1945782500,16360,16380,16380,16360,319
20250429,143100,1940561990,16380,16370,16380,16370,55
20250429,143000,1939661300,16380,16380,16390,16360,237
20250429,142900,1935780230,16380,16380,16380,16360,448
20250429,142800,1928442350,16370,16380,16380,16360,1650
20250429,142700,1901442890,16370,16380,16390,16370,274
20250429,142600,1896955360,16370,16390,16390,16370,87
20250429,142500,1895529990,16390,16390,16390,16370,946
20250429,142400,1880037725,16390,16385,16390,16385,172
20250429,142300,1877219135,16390,16370,16390,16370,434
20250429,142200,1870111360,16350,16370,16370,16350,707
20250429,142100,1858550550,16360,16380,16380,16350,140
20250429,142000,1856259690,16380,16380,16380,16370,363
20250429,141900,1850315385,16380,16360,16380,16360,196
20250429,141800,1847106595,16370,16370,16370,16360,464
20250429,141700,1839514625,16370,16370,16380,16370,158
20250429,141600,1836927555,16380,16380,16380,16370,79
20250429,141500,1835633715,16380,16380,16380,16350,791
20250429,141400,1822689715,16360,16360,16380,16360,104
20250429,141300,1820987675,16380,16360,16380,16360,671
20250429,141200,1810003495,16370,16360,16370,16350,382
20250429,141100,1803755425,16360,16350,16380,16350,289
20250429,141000,1799026995,16370,16390,16390,16350,253
20250429,140900,1794888245,16360,16390,16390,16360,70
20250429,140800,1793741485,16350,16390,16390,16350,598
20250429,140700,1783956255,16390,16390,16390,16360,1235
20250429,140600,1763741045,16370,16370,16390,16370,174
20250429,140500,1760890995,16380,16380,16380,16370,420
20250429,140400,1754011575,16380,16390,16390,16370,426
20250429,140300,1747036845,16390,16370,16390,16370,93
20250429,140200,1745512935,16390,16380,16390,16370,341
20250429,140100,1739929325,16390,16380,16390,16360,558
20250429,140000,1730797755,16380,16360,16390,16360,247
20250429,135900,1726754965,16360,16370,16390,16360,406
20250429,135800,1720106125,16370,16370,16380,16360,717
20250429,135700,1708368575,16380,16370,16390,16370,376
20250429,135600,1702212545,16390,16380,16390,16380,197
20250429,135500,1698985215,16380,16370,16390,16370,294
20250429,135400,1694171235,16370,16400,16400,16370,633
20250429,135300,1683802795,16380,16400,16400,16370,108
20250429,135200,1682032775,16370,16400,16400,16370,337
20250429,135100,1676512125,16400,16390,16400,16370,178
20250429,135000,1673594775,16380,16380,16390,16380,476
20250429,134900,1665797345,16390,16390,16400,16380,151
20250429,134800,1663322725,16400,16400,16400,16380,72
20250429,134700,1662142285,16380,16390,16410,16380,743
20250429,134600,1649965695,16410,16390,16410,16390,110
20250429,134500,1648162195,16410,16400,16420,16390,350
20250429,134400,1642420615,16410,16420,16420,16400,258
20250429,134300,1638186935,16420,16420,16420,16400,87
20250429,134200,1636758955,16400,16420,16420,16400,361
20250429,134100,1630836735,16390,16390,16420,16390,82
20250429,134000,1629491135,16390,16390,16420,16380,605
20250429,133900,1619578435,16420,16420,16420,16380,140
20250429,133800,1617282925,16410,16410,16410,16380,99
20250429,133700,1615659445,16410,16410,16410,16380,766
20250429,133600,1603100355,16410,16420,16420,16410,183
20250429,133500,1600096785,16410,16420,16420,16410,56
20250429,133400,1599177495,16430,16430,16430,16380,340
20250429,133300,1593595355,16430,16410,16430,16390,605
20250429,133200,1583675255,16430,16410,16440,16410,278
20250429,133100,1579112235,16410,16430,16440,16410,105
20250429,133000,1577387525,16410,16440,16440,16390,562
20250429,132900,1568173645,16390,16430,16440,16390,140
20250429,132800,1565876895,16430,16430,16430,16390,71
20250429,132700,1564711085,16390,16380,16430,16380,230
20250429,132600,1560939365,16390,16430,16430,16390,602
20250429,132500,1551070335,16390,16430,16430,16380,249
20250429,132400,1546988875,16430,16430,16430,16380,71
20250429,132300,1545823245,16380,16370,16430,16370,397
20250429,132200,1539322045,16430,16430,16430,16380,237
20250429,132100,1535437385,16430,16380,16430,16370,92
20250429,132000,1533927865,16430,16430,16430,16370,327
20250429,131900,1528569375,16380,16390,16430,16380,512
20250429,131800,1520180035,16430,16390,16430,16380,200
20250429,131700,1516900225,16390,16390,16430,16390,233
20250429,131600,1513080275,16390,16390,16430,16390,403
20250429,131500,1506472905,16430,16430,16430,16390,209
20250429,131400,1503043925,16400,16400,16440,16400,595
20250429,131300,1493284845,16390,16390,16400,16380,569
20250429,131200,1483958775,16390,16400,16430,16390,120
20250429,131100,1481989685,16430,16430,16430,16390,2664
20250429,131000,1438309605,16430,16400,16430,16400,324
20250429,130900,1432993045,16400,16430,16430,16400,365
20250429,130800,1427002375,16410,16410,16420,16410,256
20250429,130700,1422799225,16410,16410,16420,16410,230
20250429,130600,1419024665,16420,16410,16420,16410,633
20250429,130500,1408636560,16430,16410,16430,16410,268
20250429,130400,1404237600,16430,16430,16430,16410,133
20250429,130300,1402053510,16420,16430,16430,16420,91
20250429,130200,1400558750,16430,16430,16430,16410,505
20250429,130100,1392267230,16420,16420,16430,16420,227
20250429,130000,1388538610,16430,16430,16430,16420,224
20250429,125900,1384859880,16420,16410,16430,16410,483
20250429,125800,1376932620,16430,16420,16430,16410,397
20250429,125700,1370412590,16420,16430,16430,16400,299
20250429,125600,1365505470,16430,16430,16430,16410,780
20250429,125500,1352704250,16430,16420,16430,16410,625
20250429,125400,1342441560,16430,16430,16430,16420,942
20250429,125300,1326973310,16430,16420,16430,16420,91
20250429,125200,1325478550,16430,16440,16440,16420,292
20250429,125100,1320682610,16430,16430,16440,16430,589
20250429,125000,1311005060,16420,16450,16450,16410,422
20250429,124900,1304073680,16450,16450,16450,16420,73
20250429,124800,1302873370,16410,16460,16460,16410,708
20250429,124700,1291235680,16460,16460,16460,16430,265
20250429,124600,1286880430,16450,16460,16460,16420,107
20250429,124500,1285120520,16460,16460,16460,16420,713
20250429,124400,1273410330,16430,16460,16460,16430,644
20250429,124300,1262825010,16460,16460,16460,16450,63
20250429,124200,1261788210,16460,16460,16460,16440,298
20250429,124100,1256887630,16450,16450,16460,16430,476
20250429,124000,1249057500,16430,16440,16450,16430,335
20250429,123900,1243550950,16450,16450,16450,16430,226
20250429,123800,1239833660,16440,16460,16460,16430,911
20250429,123700,1224859220,16440,16460,16470,16440,2043
20250429,123600,1191249130,16470,16470,16470,16460,84
20250429,123500,1189865830,16470,16460,16490,16460,635
20250429,123400,1179410670,16490,16490,16490,16460,81
20250429,123300,1178075520,16450,16450,16490,16450,62
20250429,123200,1177054620,16490,16490,16500,16460,347
20250429,123100,1171339500,16490,16480,16490,16470,654
20250429,123000,1160560770,16490,16470,16490,16470,245
20250429,122900,1156524200,16470,16460,16490,16450,153
20250429,122800,1154004480,16490,16490,16490,16460,360
20250429,122700,1148077080,16490,16460,16490,16460,255
20250429,122600,1143878880,16500,16460,16500,16460,80
20250429,122500,1142559600,16450,16470,16500,16450,334
20250429,122400,1137057900,16470,16490,16490,16470,569
20250429,122300,1127685190,16490,16500,16500,16470,73
20250429,122200,1126481500,16470,16500,16500,16470,405
20250429,122100,1119806920,16500,16480,16510,16480,359
20250429,122000,1113889070,16510,16480,16510,16480,243
20250429,121900,1109882600,16510,16510,16510,16480,135
20250429,121800,1107656180,16480,16500,16510,16460,100
20250429,121700,1106006840,16500,16500,16500,16460,600
20250429,121600,1096128120,16500,16490,16500,16460,508
20250429,121500,1087753020,16490,16460,16490,16460,272
20250429,121400,1083274190,16490,16460,16490,16460,572
20250429,121300,1073853730,16490,16490,16490,16460,78
20250429,121200,1072568050,16490,16500,16500,16460,395
20250429,121100,1066060030,16470,16510,16510,16470,103
20250429,121000,1064361340,16510,16500,16510,16470,714
20250429,120900,1052598160,16500,16470,16500,16470,175
20250429,120800,1049713210,16500,16510,16510,16470,108
20250429,120700,1047931510,16470,16510,16510,16470,511
20250429,120600,1039513060,16510,16510,16510,16470,162
20250429,120500,1036841120,16470,16510,16510,16470,263
20250429,120400,1032508030,16510,16470,16510,16470,459
20250429,120300,1024945520,16510,16500,16510,16470,165
20250429,120200,1022225410,16500,16510,16510,16480,295
20250429,120100,1017360640,16480,16470,16520,16470,96
20250429,120000,1015776380,16520,16490,16520,16470,695
20250429,115900,1004321370,16490,16520,16520,16490,63
20250429,115800,1003281210,16490,16480,16520,16480,96
20250429,115700,1001696670,16520,16490,16530,16480,686
20250429,115600,990383030,16490,16490,16530,16490,265
20250429,115500,986010980,16530,16530,16530,16500,263
20250429,115400,981668660,16500,16500,16530,16500,66
20250429,115300,980578820,16530,16530,16530,16500,437
20250429,115200,973366520,16500,16500,16540,16500,397
20250429,115100,966812210,16540,16540,16540,16500,86
20250429,115000,965390570,16530,16510,16550,16500,747
20250429,114900,953055140,16550,16550,16550,16510,80
20250429,114800,951731900,16510,16510,16550,16510,64
20250429,114700,950674260,16550,16530,16550,16510,539
20250429,114600,941765320,16540,16510,16550,16510,418
20250429,114500,934862310,16510,16510,16550,16510,284
20250429,114400,930171030,16550,16550,16550,16510,135
20250429,114300,927940060,16510,16560,16560,16510,848
20250429,114200,913936480,16510,16560,16560,16510,236
20250429,114100,910038770,16560,16530,16560,16510,183
20250429,114000,907012410,16540,16500,16550,16500,324
20250429,113900,901660510,16550,16520,16560,16510,423
20250429,113800,894673040,16520,16560,16560,16520,73
20250429,113700,893464960,16520,16550,16560,16520,328
20250429,113600,888045080,16540,16550,16550,16520,659
20250429,113500,877153080,16550,16510,16550,16510,327
20250429,113400,871751140,16510,16550,16550,16510,133
20250429,113300,869553010,16520,16520,16550,16520,104
20250429,113200,867832950,16520,16550,16550,16520,732
20250429,113100,855736200,16520,16530,16550,16520,268
20250429,113000,851305620,16550,16550,16550,16520,236
20250429,112900,847404980,16550,16520,16550,16520,565
20250429,112800,838069130,16510,16540,16540,16510,161
20250429,112700,835409160,16540,16500,16540,16500,497
20250429,112600,827197360,16530,16520,16530,16490,379
20250429,112500,820944770,16520,16530,16530,16490,280
20250429,112400,816324950,16490,16530,16530,16490,591
20250429,112300,806564400,16530,16520,16530,16480,254
20250429,112200,802372140,16520,16490,16520,16480,798
20250429,112100,789214930,16490,16510,16520,16480,425
20250429,112000,782202530,16480,16480,16530,16480,271
20250429,111900,777734150,16530,16530,16530,16480,367
20250429,111800,771683050,16530,16530,16530,16480,149
20250429,111700,769223990,16480,16530,16530,16480,291
20250429,111600,764420650,16530,16530,16530,16480,85
20250429,111500,763016550,16530,16520,16530,16480,844
20250429,111400,749100780,16480,16530,16530,16480,172
20250429,111300,746263110,16530,16520,16530,16480,153
20250429,111200,743736640,16520,16480,16520,16470,583
20250429,111100,734127510,16520,16470,16520,16470,123
20250429,111000,732097330,16520,16470,16530,16470,366
20250429,110900,726060670,16530,16470,16530,16470,363
20250429,110800,720066050,16520,16530,16530,16470,593
20250429,110700,710295240,16460,16460,16530,16460,219
20250429,110600,706687070,16520,16530,16530,16460,115
20250429,110500,704788050,16460,16480,16530,16460,647
20250429,110400,694120990,16480,16520,16520,16480,99
20250429,110300,692486990,16480,16480,16520,16480,50
20250429,110200,691661830,16520,16550,16550,16480,859
20250429,110100,677486390,16550,16530,16550,16510,641
20250429,110000,666890650,16520,16470,16520,16470,330
20250429,105900,661449530,16470,16480,16510,16470,427
20250429,105800,654408230,16480,16480,16500,16470,613
20250429,105700,644305260,16500,16490,16500,16480,593
20250429,105600,634527850,16490,16490,16490,16450,116
20250429,105500,632616150,16490,16450,16490,16450,430
20250429,105400,625533440,16450,16460,16510,16450,635
20250429,105300,615076130,16500,16500,16500,16460,83
20250429,105200,613707430,16450,16500,16500,16450,259
20250429,105100,609443420,16500,16510,16510,16460,628
20250429,105000,599091080,16510,16470,16510,16470,81
20250429,104900,597754560,16470,16470,16500,16470,323
20250429,104800,592432950,16470,16490,16510,16460,1046
20250429,104700,575192650,16460,16500,16500,16450,220
20250429,104600,571570700,16450,16480,16500,16450,123
20250429,104500,569545320,16500,16500,16500,16450,91
20250429,104400,568045100,16470,16450,16500,16450,542
20250429,104300,559116780,16490,16450,16490,16450,159
20250429,104200,556499110,16490,16490,16490,16440,246
20250429,104100,552447750,16440,16430,16490,16430,860
20250429,104000,538295640,16480,16430,16480,16430,82
20250429,103900,536945280,16430,16480,16480,16430,319
20250429,103800,531701160,16420,16480,16480,16420,113
20250429,103700,529841470,16490,16430,16500,16430,545
20250429,103600,520881640,16480,16480,16490,16430,595
20250429,103500,511100770,16470,16430,16480,16430,93
20250429,103400,509570100,16480,16470,16480,16410,845
20250429,103300,495692950,16470,16480,16480,16410,4692
20250429,103200,418616510,16480,16500,16540,16460,906
20250429,103100,403690130,16500,16560,16570,16500,121
20250429,103000,401690120,16510,16510,16560,16500,1417
20250429,102900,378306990,16560,16500,16560,16500,215
20250429,102800,374756320,16500,16510,16570,16500,101
20250429,102700,373085910,16570,16500,16570,16490,683
20250429,102600,361818560,16500,16490,16560,16490,86
20250429,102500,360395860,16490,16560,16560,16480,94
20250429,102400,358842210,16480,16560,16560,16480,185
20250429,102300,355790210,16560,16540,16560,16470,501
20250429,102200,347532850,16540,16540,16540,16470,217
20250429,102100,343951700,16490,16460,16550,16460,94
20250429,102000,342399640,16530,16540,16540,16460,575
20250429,101900,332925390,16470,16540,16540,16470,227
20250429,101800,329183060,16540,16470,16540,16470,55
20250429,101700,328274860,16530,16500,16530,16470,1037
20250429,101600,311171750,16540,16540,16540,16500,89
20250429,101500,309700510,16500,16480,16550,16480,96
20250429,101400,308114790,16550,16540,16550,16480,296
20250429,101300,303232730,16480,16530,16540,16480,459
20250429,101200,295658490,16530,16490,16530,16480,283
20250429,101100,290989800,16540,16570,16570,16490,242
20250429,101000,286995030,16500,16490,16570,16490,435
20250429,100900,279816940,16490,16550,16560,16490,217
20250429,100800,276234270,16490,16550,16550,16490,97
20250429,100700,274631200,16550,16550,16550,16480,247
20250429,100600,270557660,16550,16480,16550,16480,516
20250429,100500,262050110,16480,16530,16540,16480,81
20250429,100400,260711730,16480,16480,16540,16460,869
20250429,100300,246387950,16480,16480,16540,16480,413
20250429,100200,239577270,16480,16480,16540,16480,66
20250429,100100,238488120,16530,16530,16540,16480,144
20250429,100000,236111680,16530,16460,16530,16460,62
20250429,095900,235087270,16460,16470,16540,16460,474
20250429,095800,227276410,16550,16520,16550,16470,236
20250429,095700,223376040,16550,16550,16550,16470,275
20250429,095600,218826960,16470,16470,16540,16470,547
20250429,095500,209806310,16480,16480,16530,16480,312
20250429,095400,204661550,16540,16470,16540,16470,78
20250429,095300,203372900,16470,16470,16540,16470,277
20250429,095200,198796350,16460,16520,16530,16460,442
20250429,095100,191517400,16460,16520,16530,16460,161
20250429,095000,188863250,16470,16470,16510,16470,264
20250429,094900,184512890,16510,16470,16510,16470,549
20250429,094800,175468500,16510,16460,16510,16460,134
20250429,094700,173260390,16460,16460,16500,16460,229
20250429,094600,169490730,16450,16460,16460,16450,137
20250429,094500,167235900,16460,16490,16500,16450,419
20250429,094400,160327650,16430,16470,16490,16430,764
20250429,094300,147744570,16470,16460,16470,16420,639
20250429,094200,137227030,16400,16400,16460,16400,108
20250429,094100,135455530,16400,16410,16460,16400,1128
20250429,094000,116951800,16410,16420,16420,16410,39
20250429,093900,116311610,16420,16430,16470,16420,688
20250429,093800,105012260,16420,16420,16420,16420,39
20250429,093700,104371880,16420,16420,16470,16420,29
20250429,093600,103895250,16420,16440,16490,16420,175
20250429,093500,101019480,16430,16430,16490,16430,533
20250429,093400,92261510,16500,16430,16500,16430,126
20250429,093300,90191260,16430,16500,16500,16430,52
20250429,093200,89335780,16430,16490,16490,16430,30
20250429,093100,88842280,16430,16430,16500,16430,124
20250429,093000,86803780,16440,16510,16510,16440,56
20250429,092900,85882420,16440,16450,16510,16410,566
20250429,092800,76587440,16450,16480,16480,16450,201
20250429,092700,73280050,16540,16480,16540,16480,57
20250429,092600,72340210,16480,16490,16550,16480,60
20250429,092500,71350200,16490,16490,16490,16490,67
20250429,092400,70245370,16490,16500,16500,16490,4
20250429,092300,70179380,16540,16500,16540,16500,345
20250429,092200,64486560,16500,16500,16500,16500,18
20250429,092100,64189560,16540,16530,16540,16500,99
20250429,092000,62553580,16520,16540,16540,16520,140
20250429,091900,60239270,16540,16540,16540,16540,97
20250429,091800,58634890,16540,16560,16560,16530,56
20250429,091700,57708790,16540,16590,16590,16530,1479
20250429,091600,33242250,16600,16640,16640,16600,408
20250429,091500,26465570,16620,16620,16620,16620,18
20250429,091400,26166410,16680,16690,16690,16620,57
20250429,091300,25217790,16620,16690,16690,16620,19
20250429,091200,24901940,16620,16640,16700,16620,928
20250429,091100,9416310,16640,16650,16650,16640,24
20250429,091000,9016900,16690,16650,16690,16650,66
20250429,090900,7917320,16650,16650,16650,16650,18
20250429,090800,7617620,16650,16690,16690,16650,28
20250429,090700,7151100,16690,16690,16690,16690,17
20250429,090600,6867370,16700,16700,16700,16700,8
20250429,090500,6733770,16640,16680,16680,16640,27
20250429,090400,6284130,16680,16610,16680,16610,197
20250429,090300,3005210,16610,16610,16610,16610,0
20250429,090200,3005210,16610,16590,16640,16590,111
20250429,090100,1161680,16590,16590,16590,16590,42
20250429,090000,464900,16630,16580,16640,16580,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203400 2335098870 16500 16500 16500 16500 4288
3 20250429 203300 2335098870 16500 16500 16500 16500 0
4 20250429 203200 2335098870 16500 16500 16500 16500 0
5 20250429 203100 2335098870 16500 16500 16500 16500 0
6 20250429 203000 2335098870 16500 16500 16500 16500 0
7 20250429 202900 2335098870 16500 16500 16500 16500 0
8 20250429 202800 2335098870 16500 16500 16500 16500 0
9 20250429 202700 2335098870 16500 16500 16500 16500 0
10 20250429 202600 2335098870 16500 16500 16500 16500 0
11 20250429 202500 2335098870 16500 16500 16500 16500 0
12 20250429 202400 2335098870 16500 16500 16500 16500 0
13 20250429 202300 2335098870 16500 16500 16500 16500 0
14 20250429 202200 2335098870 16500 16500 16500 16500 0
15 20250429 202100 2335098870 16500 16500 16500 16500 0
16 20250429 202000 2335098870 16500 16500 16500 16500 0
17 20250429 201900 2335098870 16500 16500 16500 16500 0
18 20250429 201800 2335098870 16500 16500 16500 16500 0
19 20250429 201700 2335098870 16500 16500 16500 16500 0
20 20250429 201600 2335098870 16500 16500 16500 16500 0
21 20250429 201500 2335098870 16500 16500 16500 16500 0
22 20250429 201400 2335098870 16500 16500 16500 16500 0
23 20250429 201300 2335098870 16500 16500 16500 16500 0
24 20250429 201200 2335098870 16500 16500 16500 16500 0
25 20250429 201100 2335098870 16500 16500 16500 16500 0
26 20250429 201000 2335098870 16500 16500 16500 16500 0
27 20250429 200900 2335098870 16500 16500 16500 16500 0
28 20250429 200800 2335098870 16500 16500 16500 16500 0
29 20250429 200700 2335098870 16500 16500 16500 16500 0
30 20250429 200600 2335098870 16500 16500 16500 16500 0
31 20250429 200500 2335098870 16500 16500 16500 16500 0
32 20250429 200400 2335098870 16500 16500 16500 16500 4288
33 20250429 200300 2335098870 16500 16500 16500 16500 0
34 20250429 200200 2335098870 16500 16500 16500 16500 0
35 20250429 200100 2335098870 16500 16500 16500 16500 0
36 20250429 200000 2335098870 16500 16500 16500 16500 0
37 20250429 195900 2335098870 16500 16500 16500 16500 0
38 20250429 195800 2335098870 16500 16500 16500 16500 0
39 20250429 195700 2335098870 16500 16500 16500 16500 0
40 20250429 195600 2335098870 16500 16500 16500 16500 0
41 20250429 195500 2335098870 16500 16500 16500 16500 0
42 20250429 195400 2335098870 16500 16500 16500 16500 0
43 20250429 195300 2335098870 16500 16500 16500 16500 0
44 20250429 195200 2335098870 16500 16500 16500 16500 0
45 20250429 195100 2335098870 16500 16500 16500 16500 0
46 20250429 195000 2335098870 16500 16500 16500 16500 0
47 20250429 194900 2335098870 16500 16500 16500 16500 0
48 20250429 194800 2335098870 16500 16500 16500 16500 0
49 20250429 194700 2335098870 16500 16500 16500 16500 0
50 20250429 194600 2335098870 16500 16500 16500 16500 0
51 20250429 194500 2335098870 16500 16500 16500 16500 0
52 20250429 194400 2335098870 16500 16500 16500 16500 0
53 20250429 194300 2335098870 16500 16500 16500 16500 0
54 20250429 194200 2335098870 16500 16500 16500 16500 0
55 20250429 194100 2335098870 16500 16500 16500 16500 0
56 20250429 194000 2335098870 16500 16500 16500 16500 0
57 20250429 193900 2335098870 16500 16500 16500 16500 0
58 20250429 193800 2335098870 16500 16500 16500 16500 0
59 20250429 193700 2335098870 16500 16500 16500 16500 0
60 20250429 193600 2335098870 16500 16500 16500 16500 0
61 20250429 193500 2335098870 16500 16500 16500 16500 0
62 20250429 193400 2335098870 16500 16500 16500 16500 4288
63 20250429 193300 2335098870 16500 16500 16500 16500 0
64 20250429 193200 2335098870 16500 16500 16500 16500 0
65 20250429 193100 2335098870 16500 16500 16500 16500 0
66 20250429 193000 2335098870 16500 16500 16500 16500 0
67 20250429 192900 2335098870 16500 16500 16500 16500 0
68 20250429 192800 2335098870 16500 16500 16500 16500 0
69 20250429 192700 2335098870 16500 16500 16500 16500 0
70 20250429 192600 2335098870 16500 16500 16500 16500 0
71 20250429 192500 2335098870 16500 16500 16500 16500 0
72 20250429 192400 2335098870 16500 16500 16500 16500 0
73 20250429 192300 2335098870 16500 16500 16500 16500 0
74 20250429 192200 2335098870 16500 16500 16500 16500 0
75 20250429 192100 2335098870 16500 16500 16500 16500 0
76 20250429 192000 2335098870 16500 16500 16500 16500 0
77 20250429 191900 2335098870 16500 16500 16500 16500 0
78 20250429 191800 2335098870 16500 16500 16500 16500 0
79 20250429 191700 2335098870 16500 16500 16500 16500 0
80 20250429 191600 2335098870 16500 16500 16500 16500 0
81 20250429 191500 2335098870 16500 16500 16500 16500 0
82 20250429 191400 2335098870 16500 16500 16500 16500 0
83 20250429 191300 2335098870 16500 16500 16500 16500 0
84 20250429 191200 2335098870 16500 16500 16500 16500 0
85 20250429 191100 2335098870 16500 16500 16500 16500 0
86 20250429 191000 2335098870 16500 16500 16500 16500 0
87 20250429 190900 2335098870 16500 16500 16500 16500 0
88 20250429 190800 2335098870 16500 16500 16500 16500 0
89 20250429 190700 2335098870 16500 16500 16500 16500 0
90 20250429 190600 2335098870 16500 16500 16500 16500 0
91 20250429 190500 2335098870 16500 16500 16500 16500 0
92 20250429 190400 2335098870 16500 16500 16500 16500 4288
93 20250429 190300 2335098870 16500 16500 16500 16500 0
94 20250429 190200 2335098870 16500 16500 16500 16500 0
95 20250429 190100 2335098870 16500 16500 16500 16500 0
96 20250429 190000 2335098870 16500 16500 16500 16500 0
97 20250429 185900 2335098870 16500 16500 16500 16500 0
98 20250429 185800 2335098870 16500 16500 16500 16500 0
99 20250429 185700 2335098870 16500 16500 16500 16500 0
100 20250429 185600 2335098870 16500 16500 16500 16500 0
101 20250429 185500 2335098870 16500 16500 16500 16500 0
102 20250429 185400 2335098870 16500 16500 16500 16500 0
103 20250429 185300 2335098870 16500 16500 16500 16500 0
104 20250429 185200 2335098870 16500 16500 16500 16500 0
105 20250429 185100 2335098870 16500 16500 16500 16500 0
106 20250429 185000 2335098870 16500 16500 16500 16500 0
107 20250429 184900 2335098870 16500 16500 16500 16500 0
108 20250429 184800 2335098870 16500 16500 16500 16500 0
109 20250429 184700 2335098870 16500 16500 16500 16500 0
110 20250429 184600 2335098870 16500 16500 16500 16500 0
111 20250429 184500 2335098870 16500 16500 16500 16500 0
112 20250429 184400 2335098870 16500 16500 16500 16500 0
113 20250429 184300 2335098870 16500 16500 16500 16500 0
114 20250429 184200 2335098870 16500 16500 16500 16500 0
115 20250429 184100 2335098870 16500 16500 16500 16500 0
116 20250429 184000 2335098870 16500 16500 16500 16500 0
117 20250429 183900 2335098870 16500 16500 16500 16500 0
118 20250429 183800 2335098870 16500 16500 16500 16500 0
119 20250429 183700 2335098870 16500 16500 16500 16500 0
120 20250429 183600 2335098870 16500 16500 16500 16500 0
121 20250429 183500 2335098870 16500 16500 16500 16500 0
122 20250429 183400 2335098870 16500 16500 16500 16500 4288
123 20250429 183300 2335098870 16500 16500 16500 16500 0
124 20250429 183200 2335098870 16500 16500 16500 16500 0
125 20250429 183100 2335098870 16500 16500 16500 16500 0
126 20250429 183000 2335098870 16500 16500 16500 16500 0
127 20250429 182900 2335098870 16500 16500 16500 16500 0
128 20250429 182800 2335098870 16500 16500 16500 16500 0
129 20250429 182700 2335098870 16500 16500 16500 16500 0
130 20250429 182600 2335098870 16500 16500 16500 16500 0
131 20250429 182500 2335098870 16500 16500 16500 16500 0
132 20250429 182400 2335098870 16500 16500 16500 16500 0
133 20250429 182300 2335098870 16500 16500 16500 16500 0
134 20250429 182200 2335098870 16500 16500 16500 16500 0
135 20250429 182100 2335098870 16500 16500 16500 16500 0
136 20250429 182000 2335098870 16500 16500 16500 16500 0
137 20250429 181900 2335098870 16500 16500 16500 16500 0
138 20250429 181800 2335098870 16500 16500 16500 16500 0
139 20250429 181700 2335098870 16500 16500 16500 16500 0
140 20250429 181600 2335098870 16500 16500 16500 16500 0
141 20250429 181500 2335098870 16500 16500 16500 16500 0
142 20250429 181400 2335098870 16500 16500 16500 16500 0
143 20250429 181300 2335098870 16500 16500 16500 16500 0
144 20250429 181200 2335098870 16500 16500 16500 16500 0
145 20250429 181100 2335098870 16500 16500 16500 16500 0
146 20250429 181000 2335098870 16500 16500 16500 16500 0
147 20250429 180900 2335098870 16500 16500 16500 16500 0
148 20250429 180800 2335098870 16500 16500 16500 16500 0
149 20250429 180700 2335098870 16500 16500 16500 16500 0
150 20250429 180600 2335098870 16500 16500 16500 16500 0
151 20250429 180500 2335098870 16500 16500 16500 16500 0
152 20250429 180400 2335098870 16500 16500 16500 16500 4288
153 20250429 180300 2335098870 16500 16500 16500 16500 0
154 20250429 180200 2335098870 16500 16500 16500 16500 0
155 20250429 180100 2335098870 16500 16500 16500 16500 0
156 20250429 180000 2335098870 16500 16500 16500 16500 0
157 20250429 175900 2335098870 16500 16500 16500 16500 0
158 20250429 175800 2335098870 16500 16500 16500 16500 0
159 20250429 175700 2335098870 16500 16500 16500 16500 0
160 20250429 175600 2335098870 16500 16500 16500 16500 0
161 20250429 175500 2335098870 16500 16500 16500 16500 0
162 20250429 175400 2335098870 16500 16500 16500 16500 0
163 20250429 175300 2335098870 16500 16500 16500 16500 0
164 20250429 175200 2335098870 16500 16500 16500 16500 0
165 20250429 175100 2335098870 16500 16500 16500 16500 0
166 20250429 175000 2335098870 16500 16500 16500 16500 0
167 20250429 174900 2335098870 16500 16500 16500 16500 0
168 20250429 174800 2335098870 16500 16500 16500 16500 0
169 20250429 174700 2335098870 16500 16500 16500 16500 0
170 20250429 174600 2335098870 16500 16500 16500 16500 0
171 20250429 174500 2335098870 16500 16500 16500 16500 0
172 20250429 174400 2335098870 16500 16500 16500 16500 0
173 20250429 174300 2335098870 16500 16500 16500 16500 0
174 20250429 174200 2335098870 16500 16500 16500 16500 0
175 20250429 174100 2335098870 16500 16500 16500 16500 0
176 20250429 174000 2335098870 16500 16500 16500 16500 0
177 20250429 173900 2335098870 16500 16500 16500 16500 0
178 20250429 173800 2335098870 16500 16500 16500 16500 0
179 20250429 173700 2335098870 16500 16500 16500 16500 0
180 20250429 173600 2335098870 16500 16500 16500 16500 0
181 20250429 173500 2335098870 16500 16500 16500 16500 0
182 20250429 173400 2335098870 16500 16500 16500 16500 4288
183 20250429 173300 2335098870 16500 16500 16500 16500 0
184 20250429 173200 2335098870 16500 16500 16500 16500 0
185 20250429 173100 2335098870 16500 16500 16500 16500 0
186 20250429 173000 2335098870 16500 16500 16500 16500 0
187 20250429 172900 2335098870 16500 16500 16500 16500 0
188 20250429 172800 2335098870 16500 16500 16500 16500 0
189 20250429 172700 2335098870 16500 16500 16500 16500 0
190 20250429 172600 2335098870 16500 16500 16500 16500 0
191 20250429 172500 2335098870 16500 16500 16500 16500 0
192 20250429 172400 2335098870 16500 16500 16500 16500 0
193 20250429 172300 2335098870 16500 16500 16500 16500 0
194 20250429 172200 2335098870 16500 16500 16500 16500 0
195 20250429 172100 2335098870 16500 16500 16500 16500 0
196 20250429 172000 2335098870 16500 16500 16500 16500 0
197 20250429 171900 2335098870 16500 16500 16500 16500 0
198 20250429 171800 2335098870 16500 16500 16500 16500 0
199 20250429 171700 2335098870 16500 16500 16500 16500 0
200 20250429 171600 2335098870 16500 16500 16500 16500 0
201 20250429 171500 2335098870 16500 16500 16500 16500 0
202 20250429 171400 2335098870 16500 16500 16500 16500 0
203 20250429 171300 2335098870 16500 16500 16500 16500 0
204 20250429 171200 2335098870 16500 16500 16500 16500 0
205 20250429 171100 2335098870 16500 16500 16500 16500 0
206 20250429 171000 2335098870 16500 16500 16500 16500 0
207 20250429 170900 2335098870 16500 16500 16500 16500 0
208 20250429 170800 2335098870 16500 16500 16500 16500 0
209 20250429 170700 2335098870 16500 16500 16500 16500 0
210 20250429 170600 2335098870 16500 16500 16500 16500 0
211 20250429 170500 2335098870 16500 16500 16500 16500 0
212 20250429 170400 2335098870 16500 16500 16500 16500 4288
213 20250429 170300 2335098870 16500 16500 16500 16500 0
214 20250429 170200 2335098870 16500 16500 16500 16500 0
215 20250429 170100 2335098870 16500 16500 16500 16500 0
216 20250429 170000 2335098870 16500 16500 16500 16500 0
217 20250429 165900 2335098870 16500 16500 16500 16500 0
218 20250429 165800 2335098870 16500 16500 16500 16500 0
219 20250429 165700 2335098870 16500 16500 16500 16500 0
220 20250429 165600 2335098870 16500 16500 16500 16500 0
221 20250429 165500 2335098870 16500 16500 16500 16500 0
222 20250429 165400 2335098870 16500 16500 16500 16500 0
223 20250429 165300 2335098870 16500 16500 16500 16500 0
224 20250429 165200 2335098870 16500 16500 16500 16500 0
225 20250429 165100 2335098870 16500 16500 16500 16500 0
226 20250429 165000 2335098870 16500 16500 16500 16500 0
227 20250429 164900 2335098870 16500 16500 16500 16500 0
228 20250429 164800 2335098870 16500 16500 16500 16500 0
229 20250429 164700 2335098870 16500 16500 16500 16500 0
230 20250429 164600 2335098870 16500 16500 16500 16500 0
231 20250429 164500 2335098870 16500 16500 16500 16500 0
232 20250429 164400 2335098870 16500 16500 16500 16500 0
233 20250429 164300 2335098870 16500 16500 16500 16500 0
234 20250429 164200 2335098870 16500 16500 16500 16500 0
235 20250429 164100 2335098870 16500 16500 16500 16500 0
236 20250429 164000 2335098870 16500 16500 16500 16500 0
237 20250429 163900 2335098870 16500 16500 16500 16500 0
238 20250429 163800 2335098870 16500 16500 16500 16500 0
239 20250429 163700 2335098870 16500 16500 16500 16500 0
240 20250429 163600 2335098870 16500 16500 16500 16500 0
241 20250429 163500 2335098870 16500 16500 16500 16500 0
242 20250429 163400 2335098870 16500 16500 16500 16500 4288
243 20250429 163300 2335098870 16500 16500 16500 16500 0
244 20250429 163200 2335098870 16500 16500 16500 16500 0
245 20250429 163100 2335098870 16500 16500 16500 16500 0
246 20250429 163000 2335098870 16500 16500 16500 16500 0
247 20250429 162900 2335098870 16500 16500 16500 16500 0
248 20250429 162800 2335098870 16500 16500 16500 16500 0
249 20250429 162700 2335098870 16500 16500 16500 16500 0
250 20250429 162600 2335098870 16500 16500 16500 16500 0
251 20250429 162500 2335098870 16500 16500 16500 16500 0
252 20250429 162400 2335098870 16500 16500 16500 16500 0
253 20250429 162300 2335098870 16500 16500 16500 16500 0
254 20250429 162200 2335098870 16500 16500 16500 16500 0
255 20250429 162100 2335098870 16500 16500 16500 16500 0
256 20250429 162000 2335098870 16500 16500 16500 16500 0
257 20250429 161900 2335098870 16500 16500 16500 16500 0
258 20250429 161800 2335098870 16500 16500 16500 16500 0
259 20250429 161700 2335098870 16500 16500 16500 16500 0
260 20250429 161600 2335098870 16500 16500 16500 16500 0
261 20250429 161500 2335098870 16500 16500 16500 16500 0
262 20250429 161400 2335098870 16500 16500 16500 16500 0
263 20250429 161300 2335098870 16500 16500 16500 16500 0
264 20250429 161200 2335098870 16500 16500 16500 16500 0
265 20250429 161100 2335098870 16500 16500 16500 16500 0
266 20250429 161000 2335098870 16500 16500 16500 16500 0
267 20250429 160900 2335098870 16500 16500 16500 16500 0
268 20250429 160800 2335098870 16500 16500 16500 16500 0
269 20250429 160700 2335098870 16500 16500 16500 16500 0
270 20250429 160600 2335098870 16500 16500 16500 16500 0
271 20250429 160500 2335098870 16500 16500 16500 16500 0
272 20250429 160400 2335098870 16500 16500 16500 16500 4288
273 20250429 160300 2335098870 16500 16500 16500 16500 0
274 20250429 160200 2335098870 16500 16500 16500 16500 0
275 20250429 160100 2335098870 16500 16500 16500 16500 0
276 20250429 160000 2335098870 16500 16500 16500 16500 0
277 20250429 155900 2335098870 16500 16500 16500 16500 0
278 20250429 155800 2335098870 16500 16500 16500 16500 0
279 20250429 155700 2335098870 16500 16500 16500 16500 0
280 20250429 155600 2335098870 16500 16500 16500 16500 0
281 20250429 155500 2335098870 16500 16500 16500 16500 0
282 20250429 155400 2335098870 16500 16500 16500 16500 0
283 20250429 155300 2335098870 16500 16500 16500 16500 0
284 20250429 155200 2335098870 16500 16500 16500 16500 0
285 20250429 155100 2335098870 16500 16500 16500 16500 0
286 20250429 155000 2335098870 16500 16500 16500 16500 0
287 20250429 154900 2335098870 16500 16500 16500 16500 0
288 20250429 154800 2335098870 16500 16500 16500 16500 0
289 20250429 154700 2335098870 16500 16500 16500 16500 0
290 20250429 154600 2335098870 16500 16500 16500 16500 0
291 20250429 154500 2335098870 16500 16500 16500 16500 0
292 20250429 154400 2335098870 16500 16500 16500 16500 0
293 20250429 154300 2335098870 16500 16500 16500 16500 0
294 20250429 154200 2335098870 16500 16500 16500 16500 0
295 20250429 154100 2335098870 16500 16500 16500 16500 0
296 20250429 154000 2335098870 16500 16500 16500 16500 0
297 20250429 153900 2335098870 16500 16500 16500 16500 0
298 20250429 153800 2335098870 16500 16500 16500 16500 0
299 20250429 153700 2335098870 16500 16500 16500 16500 0
300 20250429 153600 2335098870 16500 16500 16500 16500 0
301 20250429 153500 2335098870 16500 16500 16500 16500 0
302 20250429 153400 2335098870 16500 16500 16500 16500 4288
303 20250429 153300 2335098870 16500 16500 16500 16500 0
304 20250429 153200 2335098870 16500 16500 16500 16500 0
305 20250429 153100 2335098870 16500 16500 16500 16500 0
306 20250429 153000 2335098870 16500 16500 16500 16500 4288
307 20250429 152900 2264346870 16400 16400 16400 16400 0
308 20250429 152800 2264346870 16400 16400 16400 16400 0
309 20250429 152700 2264346870 16400 16400 16400 16400 0
310 20250429 152600 2264346870 16400 16400 16400 16400 0
311 20250429 152500 2264346870 16400 16400 16400 16400 0
312 20250429 152400 2264346870 16400 16400 16400 16400 0
313 20250429 152300 2264346870 16400 16400 16400 16400 0
314 20250429 152200 2264346870 16400 16400 16400 16400 0
315 20250429 152100 2264346870 16400 16400 16400 16400 0
316 20250429 152000 2264346870 16400 16400 16400 16400 0
317 20250429 151900 2264346870 16400 16400 16400 16390 186
318 20250429 151800 2261297470 16400 16380 16400 16370 301
319 20250429 151700 2256365220 16400 16400 16400 16380 344
320 20250429 151600 2250726600 16390 16410 16410 16390 388
321 20250429 151500 2244364730 16400 16430 16430 16390 476
322 20250429 151400 2236554610 16430 16430 16440 16420 708
323 20250429 151300 2224923140 16420 16430 16430 16420 308
324 20250429 151200 2219865700 16430 16430 16430 16430 358
325 20250429 151100 2213983760 16430 16430 16430 16430 67
326 20250429 151000 2212882950 16420 16430 16430 16420 514
327 20250429 150900 2204442700 16430 16420 16430 16420 807
328 20250429 150800 2191191130 16420 16420 16420 16410 91
329 20250429 150700 2189696920 16410 16420 16420 16410 235
330 20250429 150600 2185839890 16420 16430 16430 16410 266
331 20250429 150500 2181472930 16420 16420 16430 16420 362
332 20250429 150400 2175528620 16420 16430 16430 16420 244
333 20250429 150300 2171522090 16430 16420 16430 16420 193
334 20250429 150200 2168352500 16420 16450 16450 16420 667
335 20250429 150100 2157391860 16450 16450 16450 16450 64
336 20250429 150000 2156339060 16450 16450 16450 16440 470
337 20250429 145900 2148611670 16440 16450 16450 16440 885
338 20250429 145800 2134057710 16450 16450 16450 16440 460
339 20250429 145700 2126493580 16450 16450 16460 16450 367
340 20250429 145600 2120455840 16450 16470 16470 16450 224
341 20250429 145500 2116769710 16460 16420 16470 16410 1767
342 20250429 145400 2087708060 16420 16410 16420 16410 73
343 20250429 145300 2086510120 16410 16390 16410 16360 605
344 20250429 145200 2076597720 16390 16390 16400 16390 273
345 20250429 145100 2072122810 16380 16380 16390 16380 272
346 20250429 145000 2067667080 16380 16360 16380 16360 549
347 20250429 144900 2058681380 16370 16360 16370 16350 598
348 20250429 144800 2048902270 16360 16360 16360 16350 78
349 20250429 144700 2047626370 16360 16350 16370 16350 241
350 20250429 144600 2043684170 16360 16370 16370 16350 678
351 20250429 144500 2032592970 16370 16380 16380 16360 208
352 20250429 144400 2029187940 16380 16360 16380 16360 372
353 20250429 144300 2023098150 16360 16370 16370 16350 699
354 20250429 144200 2011661500 16370 16370 16380 16360 347
355 20250429 144100 2005982450 16380 16360 16380 16360 178
356 20250429 144000 2003069360 16380 16360 16390 16360 1368
357 20250429 143900 1980676190 16370 16380 16380 16360 149
358 20250429 143800 1978236960 16380 16390 16390 16380 124
359 20250429 143700 1976205230 16390 16390 16400 16380 162
360 20250429 143600 1973549640 16400 16380 16400 16370 257
361 20250429 143500 1969339220 16370 16370 16380 16360 1090
362 20250429 143400 1951494460 16360 16360 16370 16360 263
363 20250429 143300 1947190140 16370 16370 16370 16360 86
364 20250429 143200 1945782500 16360 16380 16380 16360 319
365 20250429 143100 1940561990 16380 16370 16380 16370 55
366 20250429 143000 1939661300 16380 16380 16390 16360 237
367 20250429 142900 1935780230 16380 16380 16380 16360 448
368 20250429 142800 1928442350 16370 16380 16380 16360 1650
369 20250429 142700 1901442890 16370 16380 16390 16370 274
370 20250429 142600 1896955360 16370 16390 16390 16370 87
371 20250429 142500 1895529990 16390 16390 16390 16370 946
372 20250429 142400 1880037725 16390 16385 16390 16385 172
373 20250429 142300 1877219135 16390 16370 16390 16370 434
374 20250429 142200 1870111360 16350 16370 16370 16350 707
375 20250429 142100 1858550550 16360 16380 16380 16350 140
376 20250429 142000 1856259690 16380 16380 16380 16370 363
377 20250429 141900 1850315385 16380 16360 16380 16360 196
378 20250429 141800 1847106595 16370 16370 16370 16360 464
379 20250429 141700 1839514625 16370 16370 16380 16370 158
380 20250429 141600 1836927555 16380 16380 16380 16370 79
381 20250429 141500 1835633715 16380 16380 16380 16350 791
382 20250429 141400 1822689715 16360 16360 16380 16360 104
383 20250429 141300 1820987675 16380 16360 16380 16360 671
384 20250429 141200 1810003495 16370 16360 16370 16350 382
385 20250429 141100 1803755425 16360 16350 16380 16350 289
386 20250429 141000 1799026995 16370 16390 16390 16350 253
387 20250429 140900 1794888245 16360 16390 16390 16360 70
388 20250429 140800 1793741485 16350 16390 16390 16350 598
389 20250429 140700 1783956255 16390 16390 16390 16360 1235
390 20250429 140600 1763741045 16370 16370 16390 16370 174
391 20250429 140500 1760890995 16380 16380 16380 16370 420
392 20250429 140400 1754011575 16380 16390 16390 16370 426
393 20250429 140300 1747036845 16390 16370 16390 16370 93
394 20250429 140200 1745512935 16390 16380 16390 16370 341
395 20250429 140100 1739929325 16390 16380 16390 16360 558
396 20250429 140000 1730797755 16380 16360 16390 16360 247
397 20250429 135900 1726754965 16360 16370 16390 16360 406
398 20250429 135800 1720106125 16370 16370 16380 16360 717
399 20250429 135700 1708368575 16380 16370 16390 16370 376
400 20250429 135600 1702212545 16390 16380 16390 16380 197
401 20250429 135500 1698985215 16380 16370 16390 16370 294
402 20250429 135400 1694171235 16370 16400 16400 16370 633
403 20250429 135300 1683802795 16380 16400 16400 16370 108
404 20250429 135200 1682032775 16370 16400 16400 16370 337
405 20250429 135100 1676512125 16400 16390 16400 16370 178
406 20250429 135000 1673594775 16380 16380 16390 16380 476
407 20250429 134900 1665797345 16390 16390 16400 16380 151
408 20250429 134800 1663322725 16400 16400 16400 16380 72
409 20250429 134700 1662142285 16380 16390 16410 16380 743
410 20250429 134600 1649965695 16410 16390 16410 16390 110
411 20250429 134500 1648162195 16410 16400 16420 16390 350
412 20250429 134400 1642420615 16410 16420 16420 16400 258
413 20250429 134300 1638186935 16420 16420 16420 16400 87
414 20250429 134200 1636758955 16400 16420 16420 16400 361
415 20250429 134100 1630836735 16390 16390 16420 16390 82
416 20250429 134000 1629491135 16390 16390 16420 16380 605
417 20250429 133900 1619578435 16420 16420 16420 16380 140
418 20250429 133800 1617282925 16410 16410 16410 16380 99
419 20250429 133700 1615659445 16410 16410 16410 16380 766
420 20250429 133600 1603100355 16410 16420 16420 16410 183
421 20250429 133500 1600096785 16410 16420 16420 16410 56
422 20250429 133400 1599177495 16430 16430 16430 16380 340
423 20250429 133300 1593595355 16430 16410 16430 16390 605
424 20250429 133200 1583675255 16430 16410 16440 16410 278
425 20250429 133100 1579112235 16410 16430 16440 16410 105
426 20250429 133000 1577387525 16410 16440 16440 16390 562
427 20250429 132900 1568173645 16390 16430 16440 16390 140
428 20250429 132800 1565876895 16430 16430 16430 16390 71
429 20250429 132700 1564711085 16390 16380 16430 16380 230
430 20250429 132600 1560939365 16390 16430 16430 16390 602
431 20250429 132500 1551070335 16390 16430 16430 16380 249
432 20250429 132400 1546988875 16430 16430 16430 16380 71
433 20250429 132300 1545823245 16380 16370 16430 16370 397
434 20250429 132200 1539322045 16430 16430 16430 16380 237
435 20250429 132100 1535437385 16430 16380 16430 16370 92
436 20250429 132000 1533927865 16430 16430 16430 16370 327
437 20250429 131900 1528569375 16380 16390 16430 16380 512
438 20250429 131800 1520180035 16430 16390 16430 16380 200
439 20250429 131700 1516900225 16390 16390 16430 16390 233
440 20250429 131600 1513080275 16390 16390 16430 16390 403
441 20250429 131500 1506472905 16430 16430 16430 16390 209
442 20250429 131400 1503043925 16400 16400 16440 16400 595
443 20250429 131300 1493284845 16390 16390 16400 16380 569
444 20250429 131200 1483958775 16390 16400 16430 16390 120
445 20250429 131100 1481989685 16430 16430 16430 16390 2664
446 20250429 131000 1438309605 16430 16400 16430 16400 324
447 20250429 130900 1432993045 16400 16430 16430 16400 365
448 20250429 130800 1427002375 16410 16410 16420 16410 256
449 20250429 130700 1422799225 16410 16410 16420 16410 230
450 20250429 130600 1419024665 16420 16410 16420 16410 633
451 20250429 130500 1408636560 16430 16410 16430 16410 268
452 20250429 130400 1404237600 16430 16430 16430 16410 133
453 20250429 130300 1402053510 16420 16430 16430 16420 91
454 20250429 130200 1400558750 16430 16430 16430 16410 505
455 20250429 130100 1392267230 16420 16420 16430 16420 227
456 20250429 130000 1388538610 16430 16430 16430 16420 224
457 20250429 125900 1384859880 16420 16410 16430 16410 483
458 20250429 125800 1376932620 16430 16420 16430 16410 397
459 20250429 125700 1370412590 16420 16430 16430 16400 299
460 20250429 125600 1365505470 16430 16430 16430 16410 780
461 20250429 125500 1352704250 16430 16420 16430 16410 625
462 20250429 125400 1342441560 16430 16430 16430 16420 942
463 20250429 125300 1326973310 16430 16420 16430 16420 91
464 20250429 125200 1325478550 16430 16440 16440 16420 292
465 20250429 125100 1320682610 16430 16430 16440 16430 589
466 20250429 125000 1311005060 16420 16450 16450 16410 422
467 20250429 124900 1304073680 16450 16450 16450 16420 73
468 20250429 124800 1302873370 16410 16460 16460 16410 708
469 20250429 124700 1291235680 16460 16460 16460 16430 265
470 20250429 124600 1286880430 16450 16460 16460 16420 107
471 20250429 124500 1285120520 16460 16460 16460 16420 713
472 20250429 124400 1273410330 16430 16460 16460 16430 644
473 20250429 124300 1262825010 16460 16460 16460 16450 63
474 20250429 124200 1261788210 16460 16460 16460 16440 298
475 20250429 124100 1256887630 16450 16450 16460 16430 476
476 20250429 124000 1249057500 16430 16440 16450 16430 335
477 20250429 123900 1243550950 16450 16450 16450 16430 226
478 20250429 123800 1239833660 16440 16460 16460 16430 911
479 20250429 123700 1224859220 16440 16460 16470 16440 2043
480 20250429 123600 1191249130 16470 16470 16470 16460 84
481 20250429 123500 1189865830 16470 16460 16490 16460 635
482 20250429 123400 1179410670 16490 16490 16490 16460 81
483 20250429 123300 1178075520 16450 16450 16490 16450 62
484 20250429 123200 1177054620 16490 16490 16500 16460 347
485 20250429 123100 1171339500 16490 16480 16490 16470 654
486 20250429 123000 1160560770 16490 16470 16490 16470 245
487 20250429 122900 1156524200 16470 16460 16490 16450 153
488 20250429 122800 1154004480 16490 16490 16490 16460 360
489 20250429 122700 1148077080 16490 16460 16490 16460 255
490 20250429 122600 1143878880 16500 16460 16500 16460 80
491 20250429 122500 1142559600 16450 16470 16500 16450 334
492 20250429 122400 1137057900 16470 16490 16490 16470 569
493 20250429 122300 1127685190 16490 16500 16500 16470 73
494 20250429 122200 1126481500 16470 16500 16500 16470 405
495 20250429 122100 1119806920 16500 16480 16510 16480 359
496 20250429 122000 1113889070 16510 16480 16510 16480 243
497 20250429 121900 1109882600 16510 16510 16510 16480 135
498 20250429 121800 1107656180 16480 16500 16510 16460 100
499 20250429 121700 1106006840 16500 16500 16500 16460 600
500 20250429 121600 1096128120 16500 16490 16500 16460 508
501 20250429 121500 1087753020 16490 16460 16490 16460 272
502 20250429 121400 1083274190 16490 16460 16490 16460 572
503 20250429 121300 1073853730 16490 16490 16490 16460 78
504 20250429 121200 1072568050 16490 16500 16500 16460 395
505 20250429 121100 1066060030 16470 16510 16510 16470 103
506 20250429 121000 1064361340 16510 16500 16510 16470 714
507 20250429 120900 1052598160 16500 16470 16500 16470 175
508 20250429 120800 1049713210 16500 16510 16510 16470 108
509 20250429 120700 1047931510 16470 16510 16510 16470 511
510 20250429 120600 1039513060 16510 16510 16510 16470 162
511 20250429 120500 1036841120 16470 16510 16510 16470 263
512 20250429 120400 1032508030 16510 16470 16510 16470 459
513 20250429 120300 1024945520 16510 16500 16510 16470 165
514 20250429 120200 1022225410 16500 16510 16510 16480 295
515 20250429 120100 1017360640 16480 16470 16520 16470 96
516 20250429 120000 1015776380 16520 16490 16520 16470 695
517 20250429 115900 1004321370 16490 16520 16520 16490 63
518 20250429 115800 1003281210 16490 16480 16520 16480 96
519 20250429 115700 1001696670 16520 16490 16530 16480 686
520 20250429 115600 990383030 16490 16490 16530 16490 265
521 20250429 115500 986010980 16530 16530 16530 16500 263
522 20250429 115400 981668660 16500 16500 16530 16500 66
523 20250429 115300 980578820 16530 16530 16530 16500 437
524 20250429 115200 973366520 16500 16500 16540 16500 397
525 20250429 115100 966812210 16540 16540 16540 16500 86
526 20250429 115000 965390570 16530 16510 16550 16500 747
527 20250429 114900 953055140 16550 16550 16550 16510 80
528 20250429 114800 951731900 16510 16510 16550 16510 64
529 20250429 114700 950674260 16550 16530 16550 16510 539
530 20250429 114600 941765320 16540 16510 16550 16510 418
531 20250429 114500 934862310 16510 16510 16550 16510 284
532 20250429 114400 930171030 16550 16550 16550 16510 135
533 20250429 114300 927940060 16510 16560 16560 16510 848
534 20250429 114200 913936480 16510 16560 16560 16510 236
535 20250429 114100 910038770 16560 16530 16560 16510 183
536 20250429 114000 907012410 16540 16500 16550 16500 324
537 20250429 113900 901660510 16550 16520 16560 16510 423
538 20250429 113800 894673040 16520 16560 16560 16520 73
539 20250429 113700 893464960 16520 16550 16560 16520 328
540 20250429 113600 888045080 16540 16550 16550 16520 659
541 20250429 113500 877153080 16550 16510 16550 16510 327
542 20250429 113400 871751140 16510 16550 16550 16510 133
543 20250429 113300 869553010 16520 16520 16550 16520 104
544 20250429 113200 867832950 16520 16550 16550 16520 732
545 20250429 113100 855736200 16520 16530 16550 16520 268
546 20250429 113000 851305620 16550 16550 16550 16520 236
547 20250429 112900 847404980 16550 16520 16550 16520 565
548 20250429 112800 838069130 16510 16540 16540 16510 161
549 20250429 112700 835409160 16540 16500 16540 16500 497
550 20250429 112600 827197360 16530 16520 16530 16490 379
551 20250429 112500 820944770 16520 16530 16530 16490 280
552 20250429 112400 816324950 16490 16530 16530 16490 591
553 20250429 112300 806564400 16530 16520 16530 16480 254
554 20250429 112200 802372140 16520 16490 16520 16480 798
555 20250429 112100 789214930 16490 16510 16520 16480 425
556 20250429 112000 782202530 16480 16480 16530 16480 271
557 20250429 111900 777734150 16530 16530 16530 16480 367
558 20250429 111800 771683050 16530 16530 16530 16480 149
559 20250429 111700 769223990 16480 16530 16530 16480 291
560 20250429 111600 764420650 16530 16530 16530 16480 85
561 20250429 111500 763016550 16530 16520 16530 16480 844
562 20250429 111400 749100780 16480 16530 16530 16480 172
563 20250429 111300 746263110 16530 16520 16530 16480 153
564 20250429 111200 743736640 16520 16480 16520 16470 583
565 20250429 111100 734127510 16520 16470 16520 16470 123
566 20250429 111000 732097330 16520 16470 16530 16470 366
567 20250429 110900 726060670 16530 16470 16530 16470 363
568 20250429 110800 720066050 16520 16530 16530 16470 593
569 20250429 110700 710295240 16460 16460 16530 16460 219
570 20250429 110600 706687070 16520 16530 16530 16460 115
571 20250429 110500 704788050 16460 16480 16530 16460 647
572 20250429 110400 694120990 16480 16520 16520 16480 99
573 20250429 110300 692486990 16480 16480 16520 16480 50
574 20250429 110200 691661830 16520 16550 16550 16480 859
575 20250429 110100 677486390 16550 16530 16550 16510 641
576 20250429 110000 666890650 16520 16470 16520 16470 330
577 20250429 105900 661449530 16470 16480 16510 16470 427
578 20250429 105800 654408230 16480 16480 16500 16470 613
579 20250429 105700 644305260 16500 16490 16500 16480 593
580 20250429 105600 634527850 16490 16490 16490 16450 116
581 20250429 105500 632616150 16490 16450 16490 16450 430
582 20250429 105400 625533440 16450 16460 16510 16450 635
583 20250429 105300 615076130 16500 16500 16500 16460 83
584 20250429 105200 613707430 16450 16500 16500 16450 259
585 20250429 105100 609443420 16500 16510 16510 16460 628
586 20250429 105000 599091080 16510 16470 16510 16470 81
587 20250429 104900 597754560 16470 16470 16500 16470 323
588 20250429 104800 592432950 16470 16490 16510 16460 1046
589 20250429 104700 575192650 16460 16500 16500 16450 220
590 20250429 104600 571570700 16450 16480 16500 16450 123
591 20250429 104500 569545320 16500 16500 16500 16450 91
592 20250429 104400 568045100 16470 16450 16500 16450 542
593 20250429 104300 559116780 16490 16450 16490 16450 159
594 20250429 104200 556499110 16490 16490 16490 16440 246
595 20250429 104100 552447750 16440 16430 16490 16430 860
596 20250429 104000 538295640 16480 16430 16480 16430 82
597 20250429 103900 536945280 16430 16480 16480 16430 319
598 20250429 103800 531701160 16420 16480 16480 16420 113
599 20250429 103700 529841470 16490 16430 16500 16430 545
600 20250429 103600 520881640 16480 16480 16490 16430 595
601 20250429 103500 511100770 16470 16430 16480 16430 93
602 20250429 103400 509570100 16480 16470 16480 16410 845
603 20250429 103300 495692950 16470 16480 16480 16410 4692
604 20250429 103200 418616510 16480 16500 16540 16460 906
605 20250429 103100 403690130 16500 16560 16570 16500 121
606 20250429 103000 401690120 16510 16510 16560 16500 1417
607 20250429 102900 378306990 16560 16500 16560 16500 215
608 20250429 102800 374756320 16500 16510 16570 16500 101
609 20250429 102700 373085910 16570 16500 16570 16490 683
610 20250429 102600 361818560 16500 16490 16560 16490 86
611 20250429 102500 360395860 16490 16560 16560 16480 94
612 20250429 102400 358842210 16480 16560 16560 16480 185
613 20250429 102300 355790210 16560 16540 16560 16470 501
614 20250429 102200 347532850 16540 16540 16540 16470 217
615 20250429 102100 343951700 16490 16460 16550 16460 94
616 20250429 102000 342399640 16530 16540 16540 16460 575
617 20250429 101900 332925390 16470 16540 16540 16470 227
618 20250429 101800 329183060 16540 16470 16540 16470 55
619 20250429 101700 328274860 16530 16500 16530 16470 1037
620 20250429 101600 311171750 16540 16540 16540 16500 89
621 20250429 101500 309700510 16500 16480 16550 16480 96
622 20250429 101400 308114790 16550 16540 16550 16480 296
623 20250429 101300 303232730 16480 16530 16540 16480 459
624 20250429 101200 295658490 16530 16490 16530 16480 283
625 20250429 101100 290989800 16540 16570 16570 16490 242
626 20250429 101000 286995030 16500 16490 16570 16490 435
627 20250429 100900 279816940 16490 16550 16560 16490 217
628 20250429 100800 276234270 16490 16550 16550 16490 97
629 20250429 100700 274631200 16550 16550 16550 16480 247
630 20250429 100600 270557660 16550 16480 16550 16480 516
631 20250429 100500 262050110 16480 16530 16540 16480 81
632 20250429 100400 260711730 16480 16480 16540 16460 869
633 20250429 100300 246387950 16480 16480 16540 16480 413
634 20250429 100200 239577270 16480 16480 16540 16480 66
635 20250429 100100 238488120 16530 16530 16540 16480 144
636 20250429 100000 236111680 16530 16460 16530 16460 62
637 20250429 095900 235087270 16460 16470 16540 16460 474
638 20250429 095800 227276410 16550 16520 16550 16470 236
639 20250429 095700 223376040 16550 16550 16550 16470 275
640 20250429 095600 218826960 16470 16470 16540 16470 547
641 20250429 095500 209806310 16480 16480 16530 16480 312
642 20250429 095400 204661550 16540 16470 16540 16470 78
643 20250429 095300 203372900 16470 16470 16540 16470 277
644 20250429 095200 198796350 16460 16520 16530 16460 442
645 20250429 095100 191517400 16460 16520 16530 16460 161
646 20250429 095000 188863250 16470 16470 16510 16470 264
647 20250429 094900 184512890 16510 16470 16510 16470 549
648 20250429 094800 175468500 16510 16460 16510 16460 134
649 20250429 094700 173260390 16460 16460 16500 16460 229
650 20250429 094600 169490730 16450 16460 16460 16450 137
651 20250429 094500 167235900 16460 16490 16500 16450 419
652 20250429 094400 160327650 16430 16470 16490 16430 764
653 20250429 094300 147744570 16470 16460 16470 16420 639
654 20250429 094200 137227030 16400 16400 16460 16400 108
655 20250429 094100 135455530 16400 16410 16460 16400 1128
656 20250429 094000 116951800 16410 16420 16420 16410 39
657 20250429 093900 116311610 16420 16430 16470 16420 688
658 20250429 093800 105012260 16420 16420 16420 16420 39
659 20250429 093700 104371880 16420 16420 16470 16420 29
660 20250429 093600 103895250 16420 16440 16490 16420 175
661 20250429 093500 101019480 16430 16430 16490 16430 533
662 20250429 093400 92261510 16500 16430 16500 16430 126
663 20250429 093300 90191260 16430 16500 16500 16430 52
664 20250429 093200 89335780 16430 16490 16490 16430 30
665 20250429 093100 88842280 16430 16430 16500 16430 124
666 20250429 093000 86803780 16440 16510 16510 16440 56
667 20250429 092900 85882420 16440 16450 16510 16410 566
668 20250429 092800 76587440 16450 16480 16480 16450 201
669 20250429 092700 73280050 16540 16480 16540 16480 57
670 20250429 092600 72340210 16480 16490 16550 16480 60
671 20250429 092500 71350200 16490 16490 16490 16490 67
672 20250429 092400 70245370 16490 16500 16500 16490 4
673 20250429 092300 70179380 16540 16500 16540 16500 345
674 20250429 092200 64486560 16500 16500 16500 16500 18
675 20250429 092100 64189560 16540 16530 16540 16500 99
676 20250429 092000 62553580 16520 16540 16540 16520 140
677 20250429 091900 60239270 16540 16540 16540 16540 97
678 20250429 091800 58634890 16540 16560 16560 16530 56
679 20250429 091700 57708790 16540 16590 16590 16530 1479
680 20250429 091600 33242250 16600 16640 16640 16600 408
681 20250429 091500 26465570 16620 16620 16620 16620 18
682 20250429 091400 26166410 16680 16690 16690 16620 57
683 20250429 091300 25217790 16620 16690 16690 16620 19
684 20250429 091200 24901940 16620 16640 16700 16620 928
685 20250429 091100 9416310 16640 16650 16650 16640 24
686 20250429 091000 9016900 16690 16650 16690 16650 66
687 20250429 090900 7917320 16650 16650 16650 16650 18
688 20250429 090800 7617620 16650 16690 16690 16650 28
689 20250429 090700 7151100 16690 16690 16690 16690 17
690 20250429 090600 6867370 16700 16700 16700 16700 8
691 20250429 090500 6733770 16640 16680 16680 16640 27
692 20250429 090400 6284130 16680 16610 16680 16610 197
693 20250429 090300 3005210 16610 16610 16610 16610 0
694 20250429 090200 3005210 16610 16590 16640 16590 111
695 20250429 090100 1161680 16590 16590 16590 16590 42
696 20250429 090000 464900 16630 16580 16640 16580 28