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

708
293480/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204600,222734400,11680,11680,11680,11680,40
20250429,204500,222734400,11680,11680,11680,11680,0
20250429,204400,222734400,11680,11680,11680,11680,0
20250429,204300,222734400,11680,11680,11680,11680,0
20250429,204200,222734400,11680,11680,11680,11680,0
20250429,204100,222734400,11680,11680,11680,11680,0
20250429,204000,222734400,11680,11680,11680,11680,0
20250429,203900,222734400,11680,11680,11680,11680,0
20250429,203800,222734400,11680,11680,11680,11680,0
20250429,203700,222734400,11680,11680,11680,11680,0
20250429,203600,222734400,11680,11680,11680,11680,0
20250429,203500,222734400,11680,11680,11680,11680,0
20250429,203400,222734400,11680,11680,11680,11680,0
20250429,203300,222734400,11680,11680,11680,11680,0
20250429,203200,222734400,11680,11680,11680,11680,0
20250429,203100,222734400,11680,11680,11680,11680,0
20250429,203000,222734400,11680,11680,11680,11680,0
20250429,202900,222734400,11680,11680,11680,11680,0
20250429,202800,222734400,11680,11680,11680,11680,0
20250429,202700,222734400,11680,11680,11680,11680,0
20250429,202600,222734400,11680,11680,11680,11680,0
20250429,202500,222734400,11680,11680,11680,11680,0
20250429,202400,222734400,11680,11680,11680,11680,0
20250429,202300,222734400,11680,11680,11680,11680,0
20250429,202200,222734400,11680,11680,11680,11680,0
20250429,202100,222734400,11680,11680,11680,11680,0
20250429,202000,222734400,11680,11680,11680,11680,0
20250429,201900,222734400,11680,11680,11680,11680,0
20250429,201800,222734400,11680,11680,11680,11680,0
20250429,201700,222734400,11680,11680,11680,11680,0
20250429,201600,222734400,11680,11680,11680,11680,40
20250429,201500,222734400,11680,11680,11680,11680,0
20250429,201400,222734400,11680,11680,11680,11680,0
20250429,201300,222734400,11680,11680,11680,11680,0
20250429,201200,222734400,11680,11680,11680,11680,0
20250429,201100,222734400,11680,11680,11680,11680,0
20250429,201000,222734400,11680,11680,11680,11680,0
20250429,200900,222734400,11680,11680,11680,11680,0
20250429,200800,222734400,11680,11680,11680,11680,0
20250429,200700,222734400,11680,11680,11680,11680,0
20250429,200600,222734400,11680,11680,11680,11680,0
20250429,200500,222734400,11680,11680,11680,11680,0
20250429,200400,222734400,11680,11680,11680,11680,0
20250429,200300,222734400,11680,11680,11680,11680,0
20250429,200200,222734400,11680,11680,11680,11680,0
20250429,200100,222734400,11680,11680,11680,11680,0
20250429,200000,222734400,11680,11680,11680,11680,0
20250429,195900,222734400,11680,11680,11680,11680,0
20250429,195800,222734400,11680,11680,11680,11680,0
20250429,195700,222734400,11680,11680,11680,11680,0
20250429,195600,222734400,11680,11680,11680,11680,0
20250429,195500,222734400,11680,11680,11680,11680,0
20250429,195400,222734400,11680,11680,11680,11680,0
20250429,195300,222734400,11680,11680,11680,11680,0
20250429,195200,222734400,11680,11680,11680,11680,0
20250429,195100,222734400,11680,11680,11680,11680,0
20250429,195000,222734400,11680,11680,11680,11680,0
20250429,194900,222734400,11680,11680,11680,11680,0
20250429,194800,222734400,11680,11680,11680,11680,0
20250429,194700,222734400,11680,11680,11680,11680,0
20250429,194600,222734400,11680,11680,11680,11680,40
20250429,194500,222734400,11680,11680,11680,11680,0
20250429,194400,222734400,11680,11680,11680,11680,0
20250429,194300,222734400,11680,11680,11680,11680,0
20250429,194200,222734400,11680,11680,11680,11680,0
20250429,194100,222734400,11680,11680,11680,11680,0
20250429,194000,222734400,11680,11680,11680,11680,0
20250429,193900,222734400,11680,11680,11680,11680,0
20250429,193800,222734400,11680,11680,11680,11680,0
20250429,193700,222734400,11680,11680,11680,11680,0
20250429,193600,222734400,11680,11680,11680,11680,0
20250429,193500,222734400,11680,11680,11680,11680,0
20250429,193400,222734400,11680,11680,11680,11680,0
20250429,193300,222734400,11680,11680,11680,11680,0
20250429,193200,222734400,11680,11680,11680,11680,0
20250429,193100,222734400,11680,11680,11680,11680,0
20250429,193000,222734400,11680,11680,11680,11680,0
20250429,192900,222734400,11680,11680,11680,11680,0
20250429,192800,222734400,11680,11680,11680,11680,0
20250429,192700,222734400,11680,11680,11680,11680,0
20250429,192600,222734400,11680,11680,11680,11680,0
20250429,192500,222734400,11680,11680,11680,11680,0
20250429,192400,222734400,11680,11680,11680,11680,0
20250429,192300,222734400,11680,11680,11680,11680,0
20250429,192200,222734400,11680,11680,11680,11680,0
20250429,192100,222734400,11680,11680,11680,11680,0
20250429,192000,222734400,11680,11680,11680,11680,0
20250429,191900,222734400,11680,11680,11680,11680,0
20250429,191800,222734400,11680,11680,11680,11680,0
20250429,191700,222734400,11680,11680,11680,11680,0
20250429,191600,222734400,11680,11680,11680,11680,40
20250429,191500,222734400,11680,11680,11680,11680,0
20250429,191400,222734400,11680,11680,11680,11680,0
20250429,191300,222734400,11680,11680,11680,11680,0
20250429,191200,222734400,11680,11680,11680,11680,0
20250429,191100,222734400,11680,11680,11680,11680,0
20250429,191000,222734400,11680,11680,11680,11680,0
20250429,190900,222734400,11680,11680,11680,11680,0
20250429,190800,222734400,11680,11680,11680,11680,0
20250429,190700,222734400,11680,11680,11680,11680,0
20250429,190600,222734400,11680,11680,11680,11680,0
20250429,190500,222734400,11680,11680,11680,11680,0
20250429,190400,222734400,11680,11680,11680,11680,0
20250429,190300,222734400,11680,11680,11680,11680,0
20250429,190200,222734400,11680,11680,11680,11680,0
20250429,190100,222734400,11680,11680,11680,11680,0
20250429,190000,222734400,11680,11680,11680,11680,0
20250429,185900,222734400,11680,11680,11680,11680,0
20250429,185800,222734400,11680,11680,11680,11680,0
20250429,185700,222734400,11680,11680,11680,11680,0
20250429,185600,222734400,11680,11680,11680,11680,0
20250429,185500,222734400,11680,11680,11680,11680,0
20250429,185400,222734400,11680,11680,11680,11680,0
20250429,185300,222734400,11680,11680,11680,11680,0
20250429,185200,222734400,11680,11680,11680,11680,0
20250429,185100,222734400,11680,11680,11680,11680,0
20250429,185000,222734400,11680,11680,11680,11680,0
20250429,184900,222734400,11680,11680,11680,11680,0
20250429,184800,222734400,11680,11680,11680,11680,0
20250429,184700,222734400,11680,11680,11680,11680,0
20250429,184600,222734400,11680,11680,11680,11680,40
20250429,184500,222734400,11680,11680,11680,11680,0
20250429,184400,222734400,11680,11680,11680,11680,0
20250429,184300,222734400,11680,11680,11680,11680,0
20250429,184200,222734400,11680,11680,11680,11680,0
20250429,184100,222734400,11680,11680,11680,11680,0
20250429,184000,222734400,11680,11680,11680,11680,0
20250429,183900,222734400,11680,11680,11680,11680,0
20250429,183800,222734400,11680,11680,11680,11680,0
20250429,183700,222734400,11680,11680,11680,11680,0
20250429,183600,222734400,11680,11680,11680,11680,0
20250429,183500,222734400,11680,11680,11680,11680,0
20250429,183400,222734400,11680,11680,11680,11680,0
20250429,183300,222734400,11680,11680,11680,11680,0
20250429,183200,222734400,11680,11680,11680,11680,0
20250429,183100,222734400,11680,11680,11680,11680,0
20250429,183000,222734400,11680,11680,11680,11680,0
20250429,182900,222734400,11680,11680,11680,11680,0
20250429,182800,222734400,11680,11680,11680,11680,0
20250429,182700,222734400,11680,11680,11680,11680,0
20250429,182600,222734400,11680,11680,11680,11680,0
20250429,182500,222734400,11680,11680,11680,11680,0
20250429,182400,222734400,11680,11680,11680,11680,0
20250429,182300,222734400,11680,11680,11680,11680,0
20250429,182200,222734400,11680,11680,11680,11680,0
20250429,182100,222734400,11680,11680,11680,11680,0
20250429,182000,222734400,11680,11680,11680,11680,0
20250429,181900,222734400,11680,11680,11680,11680,0
20250429,181800,222734400,11680,11680,11680,11680,0
20250429,181700,222734400,11680,11680,11680,11680,0
20250429,181600,222734400,11680,11680,11680,11680,40
20250429,181500,222734400,11680,11680,11680,11680,0
20250429,181400,222734400,11680,11680,11680,11680,0
20250429,181300,222734400,11680,11680,11680,11680,0
20250429,181200,222734400,11680,11680,11680,11680,0
20250429,181100,222734400,11680,11680,11680,11680,0
20250429,181000,222734400,11680,11680,11680,11680,0
20250429,180900,222734400,11680,11680,11680,11680,0
20250429,180800,222734400,11680,11680,11680,11680,0
20250429,180700,222734400,11680,11680,11680,11680,0
20250429,180600,222734400,11680,11680,11680,11680,0
20250429,180500,222734400,11680,11680,11680,11680,0
20250429,180400,222734400,11680,11680,11680,11680,0
20250429,180300,222734400,11680,11680,11680,11680,0
20250429,180200,222734400,11680,11680,11680,11680,0
20250429,180100,222734400,11680,11680,11680,11680,0
20250429,180000,222734400,11680,11680,11680,11680,0
20250429,175900,222734400,11680,11680,11680,11680,0
20250429,175800,222734400,11680,11680,11680,11680,0
20250429,175700,222734400,11680,11680,11680,11680,0
20250429,175600,222734400,11680,11680,11680,11680,0
20250429,175500,222734400,11680,11680,11680,11680,0
20250429,175400,222734400,11680,11680,11680,11680,0
20250429,175300,222734400,11680,11680,11680,11680,0
20250429,175200,222734400,11680,11680,11680,11680,0
20250429,175100,222734400,11680,11680,11680,11680,0
20250429,175000,222734400,11680,11680,11680,11680,0
20250429,174900,222734400,11680,11680,11680,11680,0
20250429,174800,222734400,11680,11680,11680,11680,0
20250429,174700,222734400,11680,11680,11680,11680,0
20250429,174600,222734400,11680,11680,11680,11680,40
20250429,174500,222734400,11680,11680,11680,11680,0
20250429,174400,222734400,11680,11680,11680,11680,0
20250429,174300,222734400,11680,11680,11680,11680,0
20250429,174200,222734400,11680,11680,11680,11680,0
20250429,174100,222734400,11680,11680,11680,11680,0
20250429,174000,222734400,11680,11680,11680,11680,0
20250429,173900,222734400,11680,11680,11680,11680,0
20250429,173800,222734400,11680,11680,11680,11680,0
20250429,173700,222734400,11680,11680,11680,11680,0
20250429,173600,222734400,11680,11680,11680,11680,0
20250429,173500,222734400,11680,11680,11680,11680,0
20250429,173400,222734400,11680,11680,11680,11680,0
20250429,173300,222734400,11680,11680,11680,11680,0
20250429,173200,222734400,11680,11680,11680,11680,0
20250429,173100,222734400,11680,11680,11680,11680,0
20250429,173000,222734400,11680,11680,11680,11680,0
20250429,172900,222734400,11680,11680,11680,11680,0
20250429,172800,222734400,11680,11680,11680,11680,0
20250429,172700,222734400,11680,11680,11680,11680,0
20250429,172600,222734400,11680,11680,11680,11680,0
20250429,172500,222734400,11680,11680,11680,11680,0
20250429,172400,222734400,11680,11680,11680,11680,0
20250429,172300,222734400,11680,11680,11680,11680,0
20250429,172200,222734400,11680,11680,11680,11680,0
20250429,172100,222734400,11680,11680,11680,11680,0
20250429,172000,222734400,11680,11680,11680,11680,0
20250429,171900,222734400,11680,11680,11680,11680,0
20250429,171800,222734400,11680,11680,11680,11680,0
20250429,171700,222734400,11680,11680,11680,11680,0
20250429,171600,222734400,11680,11680,11680,11680,40
20250429,171500,222734400,11680,11680,11680,11680,0
20250429,171400,222734400,11680,11680,11680,11680,0
20250429,171300,222734400,11680,11680,11680,11680,0
20250429,171200,222734400,11680,11680,11680,11680,0
20250429,171100,222734400,11680,11680,11680,11680,0
20250429,171000,222734400,11680,11680,11680,11680,0
20250429,170900,222734400,11680,11680,11680,11680,0
20250429,170800,222734400,11680,11680,11680,11680,0
20250429,170700,222734400,11680,11680,11680,11680,0
20250429,170600,222734400,11680,11680,11680,11680,0
20250429,170500,222734400,11680,11680,11680,11680,0
20250429,170400,222734400,11680,11680,11680,11680,0
20250429,170300,222734400,11680,11680,11680,11680,0
20250429,170200,222734400,11680,11680,11680,11680,0
20250429,170100,222734400,11680,11680,11680,11680,0
20250429,170000,222734400,11680,11680,11680,11680,0
20250429,165900,222734400,11680,11680,11680,11680,0
20250429,165800,222734400,11680,11680,11680,11680,0
20250429,165700,222734400,11680,11680,11680,11680,0
20250429,165600,222734400,11680,11680,11680,11680,0
20250429,165500,222734400,11680,11680,11680,11680,0
20250429,165400,222734400,11680,11680,11680,11680,0
20250429,165300,222734400,11680,11680,11680,11680,0
20250429,165200,222734400,11680,11680,11680,11680,0
20250429,165100,222734400,11680,11680,11680,11680,0
20250429,165000,222734400,11680,11680,11680,11680,0
20250429,164900,222734400,11680,11680,11680,11680,0
20250429,164800,222734400,11680,11680,11680,11680,0
20250429,164700,222734400,11680,11680,11680,11680,0
20250429,164600,222734400,11680,11680,11680,11680,40
20250429,164500,222734400,11680,11680,11680,11680,0
20250429,164400,222734400,11680,11680,11680,11680,0
20250429,164300,222734400,11680,11680,11680,11680,0
20250429,164200,222734400,11680,11680,11680,11680,0
20250429,164100,222734400,11680,11680,11680,11680,0
20250429,164000,222734400,11680,11680,11680,11680,0
20250429,163900,222734400,11680,11680,11680,11680,0
20250429,163800,222734400,11680,11680,11680,11680,0
20250429,163700,222734400,11680,11680,11680,11680,0
20250429,163600,222734400,11680,11680,11680,11680,0
20250429,163500,222734400,11680,11680,11680,11680,0
20250429,163400,222734400,11680,11680,11680,11680,0
20250429,163300,222734400,11680,11680,11680,11680,0
20250429,163200,222734400,11680,11680,11680,11680,0
20250429,163100,222734400,11680,11680,11680,11680,0
20250429,163000,222734400,11680,11680,11680,11680,0
20250429,162900,222734400,11680,11680,11680,11680,0
20250429,162800,222734400,11680,11680,11680,11680,0
20250429,162700,222734400,11680,11680,11680,11680,0
20250429,162600,222734400,11680,11680,11680,11680,0
20250429,162500,222734400,11680,11680,11680,11680,0
20250429,162400,222734400,11680,11680,11680,11680,0
20250429,162300,222734400,11680,11680,11680,11680,0
20250429,162200,222734400,11680,11680,11680,11680,0
20250429,162100,222734400,11680,11680,11680,11680,0
20250429,162000,222734400,11680,11680,11680,11680,0
20250429,161900,222734400,11680,11680,11680,11680,0
20250429,161800,222734400,11680,11680,11680,11680,0
20250429,161700,222734400,11680,11680,11680,11680,0
20250429,161600,222734400,11680,11680,11680,11680,40
20250429,161500,222734400,11680,11680,11680,11680,0
20250429,161400,222734400,11680,11680,11680,11680,0
20250429,161300,222734400,11680,11680,11680,11680,0
20250429,161200,222734400,11680,11680,11680,11680,0
20250429,161100,222734400,11680,11680,11680,11680,0
20250429,161000,222734400,11680,11680,11680,11680,0
20250429,160900,222734400,11680,11680,11680,11680,0
20250429,160800,222734400,11680,11680,11680,11680,0
20250429,160700,222734400,11680,11680,11680,11680,0
20250429,160600,222734400,11680,11680,11680,11680,0
20250429,160500,222734400,11680,11680,11680,11680,0
20250429,160400,222734400,11680,11680,11680,11680,0
20250429,160300,222734400,11680,11680,11680,11680,0
20250429,160200,222734400,11680,11680,11680,11680,0
20250429,160100,222734400,11680,11680,11680,11680,0
20250429,160000,222734400,11680,11680,11680,11680,0
20250429,155900,222734400,11680,11680,11680,11680,0
20250429,155800,222734400,11680,11680,11680,11680,0
20250429,155700,222734400,11680,11680,11680,11680,0
20250429,155600,222734400,11680,11680,11680,11680,0
20250429,155500,222734400,11680,11680,11680,11680,0
20250429,155400,222734400,11680,11680,11680,11680,0
20250429,155300,222734400,11680,11680,11680,11680,0
20250429,155200,222734400,11680,11680,11680,11680,0
20250429,155100,222734400,11680,11680,11680,11680,0
20250429,155000,222734400,11680,11680,11680,11680,0
20250429,154900,222734400,11680,11680,11680,11680,0
20250429,154800,222734400,11680,11680,11680,11680,0
20250429,154700,222734400,11680,11680,11680,11680,0
20250429,154600,222734400,11680,11680,11680,11680,40
20250429,154500,222734400,11680,11680,11680,11680,0
20250429,154400,222734400,11680,11680,11680,11680,0
20250429,154300,222734400,11680,11680,11680,11680,0
20250429,154200,222734400,11680,11680,11680,11680,0
20250429,154100,222734400,11680,11680,11680,11680,0
20250429,154000,222734400,11680,11680,11680,11680,0
20250429,153900,222734400,11680,11680,11680,11680,0
20250429,153800,222734400,11680,11680,11680,11680,0
20250429,153700,222734400,11680,11680,11680,11680,0
20250429,153600,222734400,11680,11680,11680,11680,0
20250429,153500,222734400,11680,11680,11680,11680,0
20250429,153400,222734400,11680,11680,11680,11680,0
20250429,153300,222734400,11680,11680,11680,11680,0
20250429,153200,222734400,11680,11680,11680,11680,0
20250429,153100,222734400,11680,11680,11680,11680,0
20250429,153000,222734400,11680,11680,11680,11680,40
20250429,152900,222267200,11640,11640,11640,11640,0
20250429,152800,222267200,11640,11640,11640,11640,0
20250429,152700,222267200,11640,11640,11640,11640,0
20250429,152600,222267200,11640,11640,11640,11640,0
20250429,152500,222267200,11640,11640,11640,11640,0
20250429,152400,222267200,11640,11640,11640,11640,0
20250429,152300,222267200,11640,11640,11640,11640,0
20250429,152200,222267200,11640,11640,11640,11640,0
20250429,152100,222267200,11640,11640,11640,11640,0
20250429,152000,222267200,11640,11640,11640,11640,0
20250429,151900,222267200,11640,11640,11640,11640,3
20250429,151800,222232280,11640,11640,11640,11640,0
20250429,151700,222232280,11640,11640,11640,11640,252
20250429,151600,219299000,11630,11630,11630,11630,25
20250429,151500,219008250,11630,11630,11630,11630,0
20250429,151400,219008250,11630,11630,11630,11630,0
20250429,151300,219008250,11630,11630,11630,11630,10
20250429,151200,218891950,11630,11650,11650,11630,620
20250429,151100,211673810,11660,11660,11660,11660,2
20250429,151000,211650490,11660,11660,11660,11660,1
20250429,150900,211638830,11660,11660,11660,11660,0
20250429,150800,211638830,11660,11660,11660,11660,1
20250429,150700,211627170,11650,11650,11650,11650,0
20250429,150600,211627170,11650,11650,11650,11650,5
20250429,150500,211568920,11650,11650,11650,11650,200
20250429,150400,209238920,11660,11660,11660,11660,1
20250429,150300,209227260,11650,11650,11650,11650,0
20250429,150200,209227260,11650,11660,11660,11650,200
20250429,150100,206896720,11660,11660,11660,11660,112
20250429,150000,205590800,11660,11660,11660,11660,13
20250429,145900,205439220,11660,11660,11670,11660,127
20250429,145800,203958250,11660,11660,11660,11660,0
20250429,145700,203958250,11660,11660,11660,11660,255
20250429,145600,200984950,11675,11630,11675,11630,122
20250429,145500,199565625,11620,11620,11620,11620,160
20250429,145400,197706425,11620,11610,11620,11610,139
20250429,145300,196092615,11610,11610,11610,11610,4
20250429,145200,196046175,11610,11610,11610,11610,0
20250429,145100,196046175,11610,11610,11610,11610,10
20250429,145000,195930075,11610,11610,11610,11610,10
20250429,144900,195813975,11610,11610,11610,11610,10
20250429,144800,195697875,11610,11610,11610,11610,3
20250429,144700,195663045,11610,11610,11610,11610,0
20250429,144600,195663045,11610,11600,11610,11600,121
20250429,144500,194258435,11600,11600,11600,11600,0
20250429,144400,194258435,11600,11600,11600,11600,72
20250429,144300,193423235,11610,11610,11610,11610,183
20250429,144200,191298605,11620,11640,11640,11620,658
20250429,144100,183650625,11640,11640,11640,11640,0
20250429,144000,183650625,11640,11640,11640,11640,0
20250429,143900,183650625,11640,11640,11640,11640,0
20250429,143800,183650625,11640,11640,11640,11640,0
20250429,143700,183650625,11640,11640,11640,11640,48
20250429,143600,183091905,11640,11640,11640,11640,30
20250429,143500,182742705,11640,11640,11640,11640,0
20250429,143400,182742705,11640,11630,11640,11630,318
20250429,143300,179042535,11640,11650,11650,11640,1111
20250429,143200,166101995,11660,11660,11660,11660,0
20250429,143100,166101995,11660,11670,11670,11660,7
20250429,143000,166020355,11670,11670,11670,11670,0
20250429,142900,166020355,11670,11670,11670,11670,0
20250429,142800,166020355,11670,11670,11670,11670,2
20250429,142700,165997015,11670,11670,11670,11670,1
20250429,142600,165985345,11670,11670,11670,11670,0
20250429,142500,165985345,11670,11670,11670,11670,1
20250429,142400,165973675,11670,11670,11670,11670,0
20250429,142300,165973675,11670,11680,11680,11670,66
20250429,142200,165203435,11680,11680,11680,11680,0
20250429,142100,165203435,11680,11680,11680,11680,0
20250429,142000,165203435,11680,11680,11680,11680,0
20250429,141900,165203435,11680,11670,11680,11670,11
20250429,141800,165075045,11690,11690,11690,11690,0
20250429,141700,165075045,11690,11690,11690,11690,0
20250429,141600,165075045,11690,11690,11690,11690,0
20250429,141500,165075045,11690,11690,11690,11690,1
20250429,141400,165063355,11690,11690,11690,11690,0
20250429,141300,165063355,11690,11690,11690,11690,0
20250429,141200,165063355,11690,11690,11690,11690,0
20250429,141100,165063355,11690,11690,11690,11690,0
20250429,141000,165063355,11690,11720,11720,11690,433
20250429,140900,160000645,11720,11700,11720,11700,382
20250429,140800,155527645,11690,11690,11690,11690,0
20250429,140700,155527645,11690,11690,11690,11690,324
20250429,140600,151740085,11690,11690,11690,11690,0
20250429,140500,151740085,11690,11690,11690,11690,0
20250429,140400,151740085,11690,11690,11690,11690,0
20250429,140300,151740085,11690,11690,11690,11690,0
20250429,140200,151740085,11690,11690,11690,11690,2
20250429,140100,151716705,11690,11690,11690,11690,0
20250429,140000,151716705,11690,11690,11690,11690,0
20250429,135900,151716705,11690,11680,11690,11680,501
20250429,135800,145862835,11680,11680,11680,11680,0
20250429,135700,145862835,11680,11680,11680,11680,2
20250429,135600,145839475,11680,11680,11680,11680,0
20250429,135500,145839475,11680,11680,11680,11680,0
20250429,135400,145839475,11680,11680,11680,11680,0
20250429,135300,145839475,11680,11680,11680,11680,0
20250429,135200,145839475,11680,11680,11680,11680,0
20250429,135100,145839475,11680,11670,11680,11670,3
20250429,135000,145804445,11670,11670,11670,11670,3
20250429,134900,145769435,11680,11680,11680,11680,0
20250429,134800,145769435,11680,11680,11680,11680,0
20250429,134700,145769435,11680,11680,11680,11680,0
20250429,134600,145769435,11680,11680,11680,11680,0
20250429,134500,145769435,11680,11680,11680,11680,2
20250429,134400,145746075,11680,11680,11680,11680,0
20250429,134300,145746075,11680,11680,11680,11680,0
20250429,134200,145746075,11680,11680,11680,11680,2
20250429,134100,145722715,11680,11680,11680,11680,0
20250429,134000,145722715,11680,11680,11680,11680,0
20250429,133900,145722715,11680,11680,11680,11680,0
20250429,133800,145722715,11680,11680,11680,11680,0
20250429,133700,145722715,11680,11680,11680,11680,0
20250429,133600,145722715,11680,11680,11680,11680,2
20250429,133500,145699355,11680,11680,11680,11680,200
20250429,133400,143363355,11680,11680,11680,11680,0
20250429,133300,143363355,11680,11680,11680,11680,0
20250429,133200,143363355,11680,11680,11680,11680,0
20250429,133100,143363355,11680,11680,11680,11680,0
20250429,133000,143363355,11680,11680,11680,11680,2
20250429,132900,143339995,11670,11670,11670,11670,0
20250429,132800,143339995,11670,11670,11670,11670,0
20250429,132700,143339995,11670,11670,11670,11670,0
20250429,132600,143339995,11670,11670,11670,11650,572
20250429,132500,136670155,11680,11680,11680,11680,0
20250429,132400,136670155,11680,11680,11680,11680,2
20250429,132300,136646795,11680,11680,11680,11680,0
20250429,132200,136646795,11680,11680,11680,11680,0
20250429,132100,136646795,11680,11680,11680,11680,2
20250429,132000,136623435,11680,11680,11680,11680,0
20250429,131900,136623435,11680,11680,11680,11680,0
20250429,131800,136623435,11680,11680,11680,11680,0
20250429,131700,136623435,11680,11680,11680,11680,2
20250429,131600,136600075,11670,11670,11670,11670,0
20250429,131500,136600075,11670,11670,11670,11670,99
20250429,131400,135444745,11670,11670,11670,11670,0
20250429,131300,135444745,11670,11670,11670,11670,1
20250429,131200,135433075,11680,11680,11680,11680,0
20250429,131100,135433075,11680,11680,11680,11680,1
20250429,131000,135421395,11660,11660,11660,11660,0
20250429,130900,135421395,11660,11660,11660,11660,0
20250429,130800,135421395,11660,11670,11670,11660,100
20250429,130700,134255025,11660,11670,11670,11660,250
20250429,130600,131339305,11680,11680,11680,11680,2
20250429,130500,131315945,11670,11670,11670,11670,0
20250429,130400,131315945,11670,11670,11670,11670,300
20250429,130300,127814945,11670,11670,11670,11670,0
20250429,130200,127814945,11670,11670,11670,11670,0
20250429,130100,127814945,11670,11670,11670,11670,0
20250429,130000,127814945,11670,11670,11670,11670,0
20250429,125900,127814945,11670,11680,11680,11670,6
20250429,125800,127744905,11670,11670,11670,11670,6
20250429,125700,127674885,11670,11670,11670,11670,7
20250429,125600,127593195,11670,11670,11670,11670,3
20250429,125500,127558185,11670,11670,11670,11670,108
20250429,125400,126297825,11670,11670,11670,11670,7
20250429,125300,126216135,11670,11670,11670,11670,3
20250429,125200,126181125,11670,11680,11680,11670,109
20250429,125100,124909075,11670,11670,11670,11670,7
20250429,125000,124827385,11670,11670,11670,11670,4
20250429,124900,124780705,11670,11670,11680,11670,10
20250429,124800,124663995,11670,11670,11670,11670,7
20250429,124700,124582305,11680,11670,11680,11670,6
20250429,124600,124512265,11670,11670,11670,11670,7
20250429,124500,124430575,11670,11670,11670,11670,7
20250429,124400,124348885,11670,11670,11670,11670,3
20250429,124300,124313875,11670,11680,11680,11670,9
20250429,124200,124208825,11670,11670,11670,11670,7
20250429,124100,124127135,11670,11670,11670,11670,4
20250429,124000,124080455,11670,11670,11670,11670,7
20250429,123900,123998765,11670,11670,11670,11670,7
20250429,123800,123917075,11670,11670,11670,11670,4
20250429,123700,123870395,11670,11670,11680,11670,9
20250429,123600,123765345,11670,11670,11670,11670,7
20250429,123500,123683655,11670,11670,11670,11670,3
20250429,123400,123648645,11670,11670,11670,11670,7
20250429,123300,123566955,11670,11670,11670,11670,7
20250429,123200,123485265,11670,11670,11670,11670,4
20250429,123100,123438585,11670,11670,11680,11670,9
20250429,123000,123333535,11670,11670,11670,11670,7
20250429,122900,123251845,11670,11670,11670,11670,4
20250429,122800,123205165,11670,11670,11670,11670,7
20250429,122700,123123475,11670,11670,11670,11670,7
20250429,122600,123041785,11670,11670,11670,11670,3
20250429,122500,123006775,11670,11680,11680,11670,9
20250429,122400,122901725,11670,11670,11670,11670,8
20250429,122300,122808365,11670,11670,11670,11670,3
20250429,122200,122773355,11670,11670,11670,11670,7
20250429,122100,122691665,11670,11670,11670,11670,7
20250429,122000,122609975,11670,11680,11680,11670,6
20250429,121900,122539935,11670,11670,11670,11670,8
20250429,121800,122446575,11670,11670,11670,11670,7
20250429,121700,122364885,11670,11670,11670,11670,3
20250429,121600,122329875,11670,11670,11670,11670,8
20250429,121500,122236515,11670,11670,11670,11670,7
20250429,121400,122154825,11670,11670,11670,11670,3
20250429,121300,122119815,11670,11670,11670,11670,7
20250429,121200,122038125,11670,11670,11670,11670,7
20250429,121100,121956435,11670,11670,11670,11670,4
20250429,121000,121909755,11670,11670,11670,11650,574
20250429,120900,115218645,11670,11670,11670,11670,7
20250429,120800,115136955,11670,11670,11670,11670,4
20250429,120700,115090275,11670,11670,11670,11670,7
20250429,120600,115008585,11670,11675,11675,11670,9
20250429,120500,114903545,11670,11670,11670,11670,3
20250429,120400,114868535,11670,11670,11670,11670,7
20250429,120300,114786845,11670,11670,11670,11670,7
20250429,120200,114705155,11670,11675,11675,11670,6
20250429,120100,114635125,11670,11670,11670,11670,7
20250429,120000,114553435,11670,11670,11670,11670,9
20250429,115900,114448405,11670,11670,11670,11670,4
20250429,115800,114401725,11670,11670,11675,11670,10
20250429,115700,114285015,11670,11670,11670,11670,7
20250429,115600,114203325,11670,11670,11670,11670,3
20250429,115500,114168315,11670,11670,11670,11670,7
20250429,115400,114086625,11670,11670,11670,11670,7
20250429,115300,114004935,11670,11670,11670,11670,4
20250429,115200,113958255,11670,11670,11675,11670,10
20250429,115100,113841545,11670,11670,11675,11670,13
20250429,115000,113689810,11670,11670,11670,11670,5
20250429,114900,113631460,11670,11670,11670,11670,10
20250429,114800,113514760,11670,11675,11675,11670,11
20250429,114700,113386370,11675,11670,11675,11670,5
20250429,114600,113328010,11670,11670,11670,11670,7
20250429,114500,113246320,11670,11670,11670,11670,8
20250429,114400,113152960,11670,11670,11670,11670,4
20250429,114300,113106280,11670,11670,11670,11670,9
20250429,114200,113001250,11680,11670,11680,11670,9
20250429,114100,112896200,11670,11670,11670,11670,4
20250429,114000,112849520,11670,11670,11680,11670,17
20250429,113900,112651120,11670,11670,11670,11670,7
20250429,113800,112569430,11670,11670,11670,11670,4
20250429,113700,112522750,11670,11670,11670,11670,8
20250429,113600,112429390,11670,11670,11670,11670,8
20250429,113500,112336030,11670,11670,11670,11670,44
20250429,113400,111822550,11670,11670,11670,11670,27
20250429,113300,111507460,11670,11670,11670,11670,7
20250429,113200,111425770,11670,11670,11670,11670,15
20250429,113100,111250720,11670,11670,11670,11670,8
20250429,113000,111157360,11670,11670,11670,11670,8
20250429,112900,111064000,11680,11690,11690,11680,4
20250429,112800,111017260,11680,11670,11680,11670,18
20250429,112700,110807160,11670,11670,11670,11670,8
20250429,112600,110713800,11670,11670,11670,11670,4
20250429,112500,110667120,11670,11670,11670,11670,7
20250429,112400,110585430,11690,11670,11690,11670,110
20250429,112300,109301690,11670,11670,11670,11670,4
20250429,112200,109255010,11670,11670,11670,11670,7
20250429,112100,109173320,11670,11670,11670,11670,7
20250429,112000,109091630,11670,11670,11670,11670,4
20250429,111900,109044950,11670,11670,11670,11670,11
20250429,111800,108916580,11670,11670,11670,11670,7
20250429,111700,108834890,11670,11700,11700,11670,6
20250429,111600,108764810,11670,11670,11670,11670,7
20250429,111500,108683120,11670,11670,11670,11670,7
20250429,111400,108601430,11670,11670,11670,11670,4
20250429,111300,108554750,11670,11670,11670,11670,8
20250429,111200,108461390,11700,11670,11700,11670,9
20250429,111100,108356300,11670,11670,11670,11670,5
20250429,111000,108297950,11670,11700,11700,11670,10
20250429,110900,108181190,11670,11670,11670,11670,7
20250429,110800,108099500,11670,11670,11670,11670,3
20250429,110700,108064490,11670,11670,11670,11670,8
20250429,110600,107971130,11670,11670,11670,11670,7
20250429,110500,107889440,11670,11670,11670,11670,4
20250429,110400,107842760,11670,11670,11670,11670,7
20250429,110300,107761070,11670,11670,11670,11670,9
20250429,110200,107656040,11670,11670,11670,11670,4
20250429,110100,107609360,11670,11700,11700,11670,10
20250429,110000,107492600,11670,11670,11670,11670,7
20250429,105900,107410910,11670,11670,11670,11670,3
20250429,105800,107375900,11670,11670,11670,11670,7
20250429,105700,107294210,11670,11670,11670,11670,8
20250429,105600,107200850,11670,11670,11670,11670,4
20250429,105500,107154170,11670,11700,11700,11670,10
20250429,105400,107037410,11670,11670,11670,11670,8
20250429,105300,106944050,11670,11670,11670,11670,4
20250429,105200,106897370,11670,11670,11670,11670,7
20250429,105100,106815680,11670,11670,11700,11670,9
20250429,105000,106710590,11670,11670,11670,11670,3
20250429,104900,106675580,11670,11670,11670,11670,13
20250429,104800,106523870,11670,11670,11670,11670,7
20250429,104700,106442180,11700,11670,11700,11670,8
20250429,104600,106348790,11680,11670,11680,11670,6
20250429,104500,106278740,11670,11670,11670,11670,7
20250429,104400,106197050,11670,11670,11670,11670,4
20250429,104300,106150370,11670,11670,11670,11670,8
20250429,104200,106057010,11700,11670,11700,11670,10
20250429,104100,105940250,11670,11670,11670,11670,4
20250429,104000,105893570,11670,11670,11700,11670,10
20250429,103900,105776780,11670,11670,11700,11670,16
20250429,103800,105590030,11660,11660,11660,11660,3
20250429,103700,105555050,11660,11660,11660,11660,8
20250429,103600,105461770,11660,11660,11690,11660,9
20250429,103500,105356770,11660,11660,11660,11660,5
20250429,103400,105298470,11660,11670,11670,11660,9
20250429,103300,105193490,11660,11660,11690,11660,9
20250429,103200,105088490,11660,11660,11660,11660,14
20250429,103100,104925250,11660,11660,11660,11660,8
20250429,103000,104831970,11660,11660,11660,11660,8
20250429,102900,104738690,11660,11660,11660,11660,3
20250429,102800,104703710,11660,11660,11660,11660,8
20250429,102700,104610430,11660,11660,11660,11660,7
20250429,102600,104528810,11660,11660,11660,11660,6
20250429,102500,104458850,11670,11650,11670,11650,5
20250429,102400,104400560,11650,11660,11660,11650,119
20250429,102300,103014060,11660,11660,11660,11660,5
20250429,102200,102955760,11660,11660,11660,11660,7
20250429,102100,102874140,11690,11650,11690,11650,9
20250429,102000,102769210,11650,11650,11650,11650,3
20250429,101900,102734260,11650,11660,11660,11650,8
20250429,101800,102641040,11660,11660,11670,11660,9
20250429,101700,102536060,11660,11660,11660,11660,3
20250429,101600,102501080,11660,11660,11680,11660,10
20250429,101500,102384420,11670,11690,11690,11660,9
20250429,101400,102279400,11660,11660,11660,11660,5
20250429,101300,102221100,11660,11640,11660,11640,201
20250429,101200,99877540,11640,11640,11640,11640,7
20250429,101100,99796060,11640,11640,11640,11640,72
20250429,101000,98957980,11640,11640,11640,11640,8
20250429,100900,98864860,11640,11660,11660,11640,11
20250429,100800,98736780,11640,11640,11640,11640,3
20250429,100700,98701860,11640,11640,11660,11640,10
20250429,100600,98585440,11650,11640,11650,11640,7
20250429,100500,98503920,11640,11640,11640,11640,5
20250429,100400,98445720,11640,11660,11660,11640,9
20250429,100300,98340920,11640,11640,11640,11640,7
20250429,100200,98259440,11640,11660,11660,11640,303
20250429,100100,94728810,11660,11660,11660,11660,8
20250429,100000,94635530,11660,11670,11690,11660,475
20250429,095900,89095090,11680,11660,11680,11660,30
20250429,095800,88744890,11660,11660,11670,11660,9
20250429,095700,88639930,11660,11660,11660,11660,7
20250429,095600,88558310,11660,11700,11700,11660,385
20250429,095500,84058220,11720,11660,11720,11660,432
20250429,095400,79007510,11660,11660,11680,11660,10
20250429,095300,78890870,11660,11660,11660,11660,5
20250429,095200,78832570,11660,11660,11660,11660,7
20250429,095100,78750950,11660,11670,11670,11660,32
20250429,095000,78377810,11660,11670,11670,11660,10
20250429,094900,78261140,11670,11670,11670,11670,7
20250429,094800,78179450,11660,11660,11690,11660,10
20250429,094700,78062790,11690,11690,11690,11690,18
20250429,094600,77852370,11690,11690,11690,11690,8
20250429,094500,77758850,11700,11690,11700,11690,9
20250429,094400,77653620,11690,11660,11690,11660,30
20250429,094300,77303040,11660,11660,11660,11660,8
20250429,094200,77209760,11690,11660,11690,11660,9
20250429,094100,77104760,11660,11660,11660,11660,4
20250429,094000,77058120,11660,11690,11690,11660,9
20250429,093900,76953120,11660,11660,11660,11660,8
20250429,093800,76859840,11660,11690,11690,11660,6
20250429,093700,76789820,11660,11660,11660,11660,7
20250429,093600,76708200,11660,11660,11690,11660,9
20250429,093500,76603200,11660,11650,11670,11650,542
20250429,093400,70278190,11670,11700,11700,11670,240
20250429,093300,67475770,11690,11690,11690,11690,7
20250429,093200,67393940,11700,11690,11700,11690,54
20250429,093100,66762180,11690,11700,11700,11690,8
20250429,093000,66668650,11690,11700,11700,11690,854
20250429,092900,56676930,11700,11700,11700,11700,3
20250429,092800,56641830,11700,11700,11700,11700,7
20250429,092700,56559930,11700,11700,11710,11700,407
20250429,092600,51794030,11710,11700,11710,11700,6
20250429,092500,51723810,11700,11720,11720,11700,250
20250429,092400,48793870,11720,11720,11740,11720,10
20250429,092300,48676630,11720,11770,11800,11720,998
20250429,092200,36938680,11740,11720,11760,11720,211
20250429,092100,34458960,11720,11720,11740,11720,9
20250429,092000,34353440,11720,11730,11730,11720,8
20250429,091900,34259670,11720,11700,11720,11700,556
20250429,091800,27748270,11700,11680,11700,11680,283
20250429,091700,24438590,11680,11680,11680,11680,201
20250429,091600,22090910,11680,11650,11680,11650,19
20250429,091500,21869110,11660,11700,11700,11660,39
20250429,091400,21413240,11700,11720,11720,11700,6
20250429,091300,21343000,11700,11700,11710,11700,533
20250429,091200,15106890,11700,11700,11700,11700,7
20250429,091100,15024990,11700,11690,11700,11690,424
20250429,091000,10068390,11650,11650,11650,11650,7
20250429,090900,9986840,11650,11650,11690,11650,19
20250429,090800,9765170,11680,11650,11680,11650,6
20250429,090700,9695210,11650,11650,11650,11650,7
20250429,090600,9613660,11650,11640,11690,11640,9
20250429,090500,9508760,11640,11640,11640,11640,101
20250429,090400,8333120,11650,11640,11680,11640,193
20250429,090300,6079130,11630,11650,11650,11630,465
20250429,090200,665440,11660,11660,11660,11660,25
20250429,090100,373940,11670,11660,11670,11660,5
20250429,090000,315630,11690,11690,11690,11690,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204600 222734400 11680 11680 11680 11680 40
3 20250429 204500 222734400 11680 11680 11680 11680 0
4 20250429 204400 222734400 11680 11680 11680 11680 0
5 20250429 204300 222734400 11680 11680 11680 11680 0
6 20250429 204200 222734400 11680 11680 11680 11680 0
7 20250429 204100 222734400 11680 11680 11680 11680 0
8 20250429 204000 222734400 11680 11680 11680 11680 0
9 20250429 203900 222734400 11680 11680 11680 11680 0
10 20250429 203800 222734400 11680 11680 11680 11680 0
11 20250429 203700 222734400 11680 11680 11680 11680 0
12 20250429 203600 222734400 11680 11680 11680 11680 0
13 20250429 203500 222734400 11680 11680 11680 11680 0
14 20250429 203400 222734400 11680 11680 11680 11680 0
15 20250429 203300 222734400 11680 11680 11680 11680 0
16 20250429 203200 222734400 11680 11680 11680 11680 0
17 20250429 203100 222734400 11680 11680 11680 11680 0
18 20250429 203000 222734400 11680 11680 11680 11680 0
19 20250429 202900 222734400 11680 11680 11680 11680 0
20 20250429 202800 222734400 11680 11680 11680 11680 0
21 20250429 202700 222734400 11680 11680 11680 11680 0
22 20250429 202600 222734400 11680 11680 11680 11680 0
23 20250429 202500 222734400 11680 11680 11680 11680 0
24 20250429 202400 222734400 11680 11680 11680 11680 0
25 20250429 202300 222734400 11680 11680 11680 11680 0
26 20250429 202200 222734400 11680 11680 11680 11680 0
27 20250429 202100 222734400 11680 11680 11680 11680 0
28 20250429 202000 222734400 11680 11680 11680 11680 0
29 20250429 201900 222734400 11680 11680 11680 11680 0
30 20250429 201800 222734400 11680 11680 11680 11680 0
31 20250429 201700 222734400 11680 11680 11680 11680 0
32 20250429 201600 222734400 11680 11680 11680 11680 40
33 20250429 201500 222734400 11680 11680 11680 11680 0
34 20250429 201400 222734400 11680 11680 11680 11680 0
35 20250429 201300 222734400 11680 11680 11680 11680 0
36 20250429 201200 222734400 11680 11680 11680 11680 0
37 20250429 201100 222734400 11680 11680 11680 11680 0
38 20250429 201000 222734400 11680 11680 11680 11680 0
39 20250429 200900 222734400 11680 11680 11680 11680 0
40 20250429 200800 222734400 11680 11680 11680 11680 0
41 20250429 200700 222734400 11680 11680 11680 11680 0
42 20250429 200600 222734400 11680 11680 11680 11680 0
43 20250429 200500 222734400 11680 11680 11680 11680 0
44 20250429 200400 222734400 11680 11680 11680 11680 0
45 20250429 200300 222734400 11680 11680 11680 11680 0
46 20250429 200200 222734400 11680 11680 11680 11680 0
47 20250429 200100 222734400 11680 11680 11680 11680 0
48 20250429 200000 222734400 11680 11680 11680 11680 0
49 20250429 195900 222734400 11680 11680 11680 11680 0
50 20250429 195800 222734400 11680 11680 11680 11680 0
51 20250429 195700 222734400 11680 11680 11680 11680 0
52 20250429 195600 222734400 11680 11680 11680 11680 0
53 20250429 195500 222734400 11680 11680 11680 11680 0
54 20250429 195400 222734400 11680 11680 11680 11680 0
55 20250429 195300 222734400 11680 11680 11680 11680 0
56 20250429 195200 222734400 11680 11680 11680 11680 0
57 20250429 195100 222734400 11680 11680 11680 11680 0
58 20250429 195000 222734400 11680 11680 11680 11680 0
59 20250429 194900 222734400 11680 11680 11680 11680 0
60 20250429 194800 222734400 11680 11680 11680 11680 0
61 20250429 194700 222734400 11680 11680 11680 11680 0
62 20250429 194600 222734400 11680 11680 11680 11680 40
63 20250429 194500 222734400 11680 11680 11680 11680 0
64 20250429 194400 222734400 11680 11680 11680 11680 0
65 20250429 194300 222734400 11680 11680 11680 11680 0
66 20250429 194200 222734400 11680 11680 11680 11680 0
67 20250429 194100 222734400 11680 11680 11680 11680 0
68 20250429 194000 222734400 11680 11680 11680 11680 0
69 20250429 193900 222734400 11680 11680 11680 11680 0
70 20250429 193800 222734400 11680 11680 11680 11680 0
71 20250429 193700 222734400 11680 11680 11680 11680 0
72 20250429 193600 222734400 11680 11680 11680 11680 0
73 20250429 193500 222734400 11680 11680 11680 11680 0
74 20250429 193400 222734400 11680 11680 11680 11680 0
75 20250429 193300 222734400 11680 11680 11680 11680 0
76 20250429 193200 222734400 11680 11680 11680 11680 0
77 20250429 193100 222734400 11680 11680 11680 11680 0
78 20250429 193000 222734400 11680 11680 11680 11680 0
79 20250429 192900 222734400 11680 11680 11680 11680 0
80 20250429 192800 222734400 11680 11680 11680 11680 0
81 20250429 192700 222734400 11680 11680 11680 11680 0
82 20250429 192600 222734400 11680 11680 11680 11680 0
83 20250429 192500 222734400 11680 11680 11680 11680 0
84 20250429 192400 222734400 11680 11680 11680 11680 0
85 20250429 192300 222734400 11680 11680 11680 11680 0
86 20250429 192200 222734400 11680 11680 11680 11680 0
87 20250429 192100 222734400 11680 11680 11680 11680 0
88 20250429 192000 222734400 11680 11680 11680 11680 0
89 20250429 191900 222734400 11680 11680 11680 11680 0
90 20250429 191800 222734400 11680 11680 11680 11680 0
91 20250429 191700 222734400 11680 11680 11680 11680 0
92 20250429 191600 222734400 11680 11680 11680 11680 40
93 20250429 191500 222734400 11680 11680 11680 11680 0
94 20250429 191400 222734400 11680 11680 11680 11680 0
95 20250429 191300 222734400 11680 11680 11680 11680 0
96 20250429 191200 222734400 11680 11680 11680 11680 0
97 20250429 191100 222734400 11680 11680 11680 11680 0
98 20250429 191000 222734400 11680 11680 11680 11680 0
99 20250429 190900 222734400 11680 11680 11680 11680 0
100 20250429 190800 222734400 11680 11680 11680 11680 0
101 20250429 190700 222734400 11680 11680 11680 11680 0
102 20250429 190600 222734400 11680 11680 11680 11680 0
103 20250429 190500 222734400 11680 11680 11680 11680 0
104 20250429 190400 222734400 11680 11680 11680 11680 0
105 20250429 190300 222734400 11680 11680 11680 11680 0
106 20250429 190200 222734400 11680 11680 11680 11680 0
107 20250429 190100 222734400 11680 11680 11680 11680 0
108 20250429 190000 222734400 11680 11680 11680 11680 0
109 20250429 185900 222734400 11680 11680 11680 11680 0
110 20250429 185800 222734400 11680 11680 11680 11680 0
111 20250429 185700 222734400 11680 11680 11680 11680 0
112 20250429 185600 222734400 11680 11680 11680 11680 0
113 20250429 185500 222734400 11680 11680 11680 11680 0
114 20250429 185400 222734400 11680 11680 11680 11680 0
115 20250429 185300 222734400 11680 11680 11680 11680 0
116 20250429 185200 222734400 11680 11680 11680 11680 0
117 20250429 185100 222734400 11680 11680 11680 11680 0
118 20250429 185000 222734400 11680 11680 11680 11680 0
119 20250429 184900 222734400 11680 11680 11680 11680 0
120 20250429 184800 222734400 11680 11680 11680 11680 0
121 20250429 184700 222734400 11680 11680 11680 11680 0
122 20250429 184600 222734400 11680 11680 11680 11680 40
123 20250429 184500 222734400 11680 11680 11680 11680 0
124 20250429 184400 222734400 11680 11680 11680 11680 0
125 20250429 184300 222734400 11680 11680 11680 11680 0
126 20250429 184200 222734400 11680 11680 11680 11680 0
127 20250429 184100 222734400 11680 11680 11680 11680 0
128 20250429 184000 222734400 11680 11680 11680 11680 0
129 20250429 183900 222734400 11680 11680 11680 11680 0
130 20250429 183800 222734400 11680 11680 11680 11680 0
131 20250429 183700 222734400 11680 11680 11680 11680 0
132 20250429 183600 222734400 11680 11680 11680 11680 0
133 20250429 183500 222734400 11680 11680 11680 11680 0
134 20250429 183400 222734400 11680 11680 11680 11680 0
135 20250429 183300 222734400 11680 11680 11680 11680 0
136 20250429 183200 222734400 11680 11680 11680 11680 0
137 20250429 183100 222734400 11680 11680 11680 11680 0
138 20250429 183000 222734400 11680 11680 11680 11680 0
139 20250429 182900 222734400 11680 11680 11680 11680 0
140 20250429 182800 222734400 11680 11680 11680 11680 0
141 20250429 182700 222734400 11680 11680 11680 11680 0
142 20250429 182600 222734400 11680 11680 11680 11680 0
143 20250429 182500 222734400 11680 11680 11680 11680 0
144 20250429 182400 222734400 11680 11680 11680 11680 0
145 20250429 182300 222734400 11680 11680 11680 11680 0
146 20250429 182200 222734400 11680 11680 11680 11680 0
147 20250429 182100 222734400 11680 11680 11680 11680 0
148 20250429 182000 222734400 11680 11680 11680 11680 0
149 20250429 181900 222734400 11680 11680 11680 11680 0
150 20250429 181800 222734400 11680 11680 11680 11680 0
151 20250429 181700 222734400 11680 11680 11680 11680 0
152 20250429 181600 222734400 11680 11680 11680 11680 40
153 20250429 181500 222734400 11680 11680 11680 11680 0
154 20250429 181400 222734400 11680 11680 11680 11680 0
155 20250429 181300 222734400 11680 11680 11680 11680 0
156 20250429 181200 222734400 11680 11680 11680 11680 0
157 20250429 181100 222734400 11680 11680 11680 11680 0
158 20250429 181000 222734400 11680 11680 11680 11680 0
159 20250429 180900 222734400 11680 11680 11680 11680 0
160 20250429 180800 222734400 11680 11680 11680 11680 0
161 20250429 180700 222734400 11680 11680 11680 11680 0
162 20250429 180600 222734400 11680 11680 11680 11680 0
163 20250429 180500 222734400 11680 11680 11680 11680 0
164 20250429 180400 222734400 11680 11680 11680 11680 0
165 20250429 180300 222734400 11680 11680 11680 11680 0
166 20250429 180200 222734400 11680 11680 11680 11680 0
167 20250429 180100 222734400 11680 11680 11680 11680 0
168 20250429 180000 222734400 11680 11680 11680 11680 0
169 20250429 175900 222734400 11680 11680 11680 11680 0
170 20250429 175800 222734400 11680 11680 11680 11680 0
171 20250429 175700 222734400 11680 11680 11680 11680 0
172 20250429 175600 222734400 11680 11680 11680 11680 0
173 20250429 175500 222734400 11680 11680 11680 11680 0
174 20250429 175400 222734400 11680 11680 11680 11680 0
175 20250429 175300 222734400 11680 11680 11680 11680 0
176 20250429 175200 222734400 11680 11680 11680 11680 0
177 20250429 175100 222734400 11680 11680 11680 11680 0
178 20250429 175000 222734400 11680 11680 11680 11680 0
179 20250429 174900 222734400 11680 11680 11680 11680 0
180 20250429 174800 222734400 11680 11680 11680 11680 0
181 20250429 174700 222734400 11680 11680 11680 11680 0
182 20250429 174600 222734400 11680 11680 11680 11680 40
183 20250429 174500 222734400 11680 11680 11680 11680 0
184 20250429 174400 222734400 11680 11680 11680 11680 0
185 20250429 174300 222734400 11680 11680 11680 11680 0
186 20250429 174200 222734400 11680 11680 11680 11680 0
187 20250429 174100 222734400 11680 11680 11680 11680 0
188 20250429 174000 222734400 11680 11680 11680 11680 0
189 20250429 173900 222734400 11680 11680 11680 11680 0
190 20250429 173800 222734400 11680 11680 11680 11680 0
191 20250429 173700 222734400 11680 11680 11680 11680 0
192 20250429 173600 222734400 11680 11680 11680 11680 0
193 20250429 173500 222734400 11680 11680 11680 11680 0
194 20250429 173400 222734400 11680 11680 11680 11680 0
195 20250429 173300 222734400 11680 11680 11680 11680 0
196 20250429 173200 222734400 11680 11680 11680 11680 0
197 20250429 173100 222734400 11680 11680 11680 11680 0
198 20250429 173000 222734400 11680 11680 11680 11680 0
199 20250429 172900 222734400 11680 11680 11680 11680 0
200 20250429 172800 222734400 11680 11680 11680 11680 0
201 20250429 172700 222734400 11680 11680 11680 11680 0
202 20250429 172600 222734400 11680 11680 11680 11680 0
203 20250429 172500 222734400 11680 11680 11680 11680 0
204 20250429 172400 222734400 11680 11680 11680 11680 0
205 20250429 172300 222734400 11680 11680 11680 11680 0
206 20250429 172200 222734400 11680 11680 11680 11680 0
207 20250429 172100 222734400 11680 11680 11680 11680 0
208 20250429 172000 222734400 11680 11680 11680 11680 0
209 20250429 171900 222734400 11680 11680 11680 11680 0
210 20250429 171800 222734400 11680 11680 11680 11680 0
211 20250429 171700 222734400 11680 11680 11680 11680 0
212 20250429 171600 222734400 11680 11680 11680 11680 40
213 20250429 171500 222734400 11680 11680 11680 11680 0
214 20250429 171400 222734400 11680 11680 11680 11680 0
215 20250429 171300 222734400 11680 11680 11680 11680 0
216 20250429 171200 222734400 11680 11680 11680 11680 0
217 20250429 171100 222734400 11680 11680 11680 11680 0
218 20250429 171000 222734400 11680 11680 11680 11680 0
219 20250429 170900 222734400 11680 11680 11680 11680 0
220 20250429 170800 222734400 11680 11680 11680 11680 0
221 20250429 170700 222734400 11680 11680 11680 11680 0
222 20250429 170600 222734400 11680 11680 11680 11680 0
223 20250429 170500 222734400 11680 11680 11680 11680 0
224 20250429 170400 222734400 11680 11680 11680 11680 0
225 20250429 170300 222734400 11680 11680 11680 11680 0
226 20250429 170200 222734400 11680 11680 11680 11680 0
227 20250429 170100 222734400 11680 11680 11680 11680 0
228 20250429 170000 222734400 11680 11680 11680 11680 0
229 20250429 165900 222734400 11680 11680 11680 11680 0
230 20250429 165800 222734400 11680 11680 11680 11680 0
231 20250429 165700 222734400 11680 11680 11680 11680 0
232 20250429 165600 222734400 11680 11680 11680 11680 0
233 20250429 165500 222734400 11680 11680 11680 11680 0
234 20250429 165400 222734400 11680 11680 11680 11680 0
235 20250429 165300 222734400 11680 11680 11680 11680 0
236 20250429 165200 222734400 11680 11680 11680 11680 0
237 20250429 165100 222734400 11680 11680 11680 11680 0
238 20250429 165000 222734400 11680 11680 11680 11680 0
239 20250429 164900 222734400 11680 11680 11680 11680 0
240 20250429 164800 222734400 11680 11680 11680 11680 0
241 20250429 164700 222734400 11680 11680 11680 11680 0
242 20250429 164600 222734400 11680 11680 11680 11680 40
243 20250429 164500 222734400 11680 11680 11680 11680 0
244 20250429 164400 222734400 11680 11680 11680 11680 0
245 20250429 164300 222734400 11680 11680 11680 11680 0
246 20250429 164200 222734400 11680 11680 11680 11680 0
247 20250429 164100 222734400 11680 11680 11680 11680 0
248 20250429 164000 222734400 11680 11680 11680 11680 0
249 20250429 163900 222734400 11680 11680 11680 11680 0
250 20250429 163800 222734400 11680 11680 11680 11680 0
251 20250429 163700 222734400 11680 11680 11680 11680 0
252 20250429 163600 222734400 11680 11680 11680 11680 0
253 20250429 163500 222734400 11680 11680 11680 11680 0
254 20250429 163400 222734400 11680 11680 11680 11680 0
255 20250429 163300 222734400 11680 11680 11680 11680 0
256 20250429 163200 222734400 11680 11680 11680 11680 0
257 20250429 163100 222734400 11680 11680 11680 11680 0
258 20250429 163000 222734400 11680 11680 11680 11680 0
259 20250429 162900 222734400 11680 11680 11680 11680 0
260 20250429 162800 222734400 11680 11680 11680 11680 0
261 20250429 162700 222734400 11680 11680 11680 11680 0
262 20250429 162600 222734400 11680 11680 11680 11680 0
263 20250429 162500 222734400 11680 11680 11680 11680 0
264 20250429 162400 222734400 11680 11680 11680 11680 0
265 20250429 162300 222734400 11680 11680 11680 11680 0
266 20250429 162200 222734400 11680 11680 11680 11680 0
267 20250429 162100 222734400 11680 11680 11680 11680 0
268 20250429 162000 222734400 11680 11680 11680 11680 0
269 20250429 161900 222734400 11680 11680 11680 11680 0
270 20250429 161800 222734400 11680 11680 11680 11680 0
271 20250429 161700 222734400 11680 11680 11680 11680 0
272 20250429 161600 222734400 11680 11680 11680 11680 40
273 20250429 161500 222734400 11680 11680 11680 11680 0
274 20250429 161400 222734400 11680 11680 11680 11680 0
275 20250429 161300 222734400 11680 11680 11680 11680 0
276 20250429 161200 222734400 11680 11680 11680 11680 0
277 20250429 161100 222734400 11680 11680 11680 11680 0
278 20250429 161000 222734400 11680 11680 11680 11680 0
279 20250429 160900 222734400 11680 11680 11680 11680 0
280 20250429 160800 222734400 11680 11680 11680 11680 0
281 20250429 160700 222734400 11680 11680 11680 11680 0
282 20250429 160600 222734400 11680 11680 11680 11680 0
283 20250429 160500 222734400 11680 11680 11680 11680 0
284 20250429 160400 222734400 11680 11680 11680 11680 0
285 20250429 160300 222734400 11680 11680 11680 11680 0
286 20250429 160200 222734400 11680 11680 11680 11680 0
287 20250429 160100 222734400 11680 11680 11680 11680 0
288 20250429 160000 222734400 11680 11680 11680 11680 0
289 20250429 155900 222734400 11680 11680 11680 11680 0
290 20250429 155800 222734400 11680 11680 11680 11680 0
291 20250429 155700 222734400 11680 11680 11680 11680 0
292 20250429 155600 222734400 11680 11680 11680 11680 0
293 20250429 155500 222734400 11680 11680 11680 11680 0
294 20250429 155400 222734400 11680 11680 11680 11680 0
295 20250429 155300 222734400 11680 11680 11680 11680 0
296 20250429 155200 222734400 11680 11680 11680 11680 0
297 20250429 155100 222734400 11680 11680 11680 11680 0
298 20250429 155000 222734400 11680 11680 11680 11680 0
299 20250429 154900 222734400 11680 11680 11680 11680 0
300 20250429 154800 222734400 11680 11680 11680 11680 0
301 20250429 154700 222734400 11680 11680 11680 11680 0
302 20250429 154600 222734400 11680 11680 11680 11680 40
303 20250429 154500 222734400 11680 11680 11680 11680 0
304 20250429 154400 222734400 11680 11680 11680 11680 0
305 20250429 154300 222734400 11680 11680 11680 11680 0
306 20250429 154200 222734400 11680 11680 11680 11680 0
307 20250429 154100 222734400 11680 11680 11680 11680 0
308 20250429 154000 222734400 11680 11680 11680 11680 0
309 20250429 153900 222734400 11680 11680 11680 11680 0
310 20250429 153800 222734400 11680 11680 11680 11680 0
311 20250429 153700 222734400 11680 11680 11680 11680 0
312 20250429 153600 222734400 11680 11680 11680 11680 0
313 20250429 153500 222734400 11680 11680 11680 11680 0
314 20250429 153400 222734400 11680 11680 11680 11680 0
315 20250429 153300 222734400 11680 11680 11680 11680 0
316 20250429 153200 222734400 11680 11680 11680 11680 0
317 20250429 153100 222734400 11680 11680 11680 11680 0
318 20250429 153000 222734400 11680 11680 11680 11680 40
319 20250429 152900 222267200 11640 11640 11640 11640 0
320 20250429 152800 222267200 11640 11640 11640 11640 0
321 20250429 152700 222267200 11640 11640 11640 11640 0
322 20250429 152600 222267200 11640 11640 11640 11640 0
323 20250429 152500 222267200 11640 11640 11640 11640 0
324 20250429 152400 222267200 11640 11640 11640 11640 0
325 20250429 152300 222267200 11640 11640 11640 11640 0
326 20250429 152200 222267200 11640 11640 11640 11640 0
327 20250429 152100 222267200 11640 11640 11640 11640 0
328 20250429 152000 222267200 11640 11640 11640 11640 0
329 20250429 151900 222267200 11640 11640 11640 11640 3
330 20250429 151800 222232280 11640 11640 11640 11640 0
331 20250429 151700 222232280 11640 11640 11640 11640 252
332 20250429 151600 219299000 11630 11630 11630 11630 25
333 20250429 151500 219008250 11630 11630 11630 11630 0
334 20250429 151400 219008250 11630 11630 11630 11630 0
335 20250429 151300 219008250 11630 11630 11630 11630 10
336 20250429 151200 218891950 11630 11650 11650 11630 620
337 20250429 151100 211673810 11660 11660 11660 11660 2
338 20250429 151000 211650490 11660 11660 11660 11660 1
339 20250429 150900 211638830 11660 11660 11660 11660 0
340 20250429 150800 211638830 11660 11660 11660 11660 1
341 20250429 150700 211627170 11650 11650 11650 11650 0
342 20250429 150600 211627170 11650 11650 11650 11650 5
343 20250429 150500 211568920 11650 11650 11650 11650 200
344 20250429 150400 209238920 11660 11660 11660 11660 1
345 20250429 150300 209227260 11650 11650 11650 11650 0
346 20250429 150200 209227260 11650 11660 11660 11650 200
347 20250429 150100 206896720 11660 11660 11660 11660 112
348 20250429 150000 205590800 11660 11660 11660 11660 13
349 20250429 145900 205439220 11660 11660 11670 11660 127
350 20250429 145800 203958250 11660 11660 11660 11660 0
351 20250429 145700 203958250 11660 11660 11660 11660 255
352 20250429 145600 200984950 11675 11630 11675 11630 122
353 20250429 145500 199565625 11620 11620 11620 11620 160
354 20250429 145400 197706425 11620 11610 11620 11610 139
355 20250429 145300 196092615 11610 11610 11610 11610 4
356 20250429 145200 196046175 11610 11610 11610 11610 0
357 20250429 145100 196046175 11610 11610 11610 11610 10
358 20250429 145000 195930075 11610 11610 11610 11610 10
359 20250429 144900 195813975 11610 11610 11610 11610 10
360 20250429 144800 195697875 11610 11610 11610 11610 3
361 20250429 144700 195663045 11610 11610 11610 11610 0
362 20250429 144600 195663045 11610 11600 11610 11600 121
363 20250429 144500 194258435 11600 11600 11600 11600 0
364 20250429 144400 194258435 11600 11600 11600 11600 72
365 20250429 144300 193423235 11610 11610 11610 11610 183
366 20250429 144200 191298605 11620 11640 11640 11620 658
367 20250429 144100 183650625 11640 11640 11640 11640 0
368 20250429 144000 183650625 11640 11640 11640 11640 0
369 20250429 143900 183650625 11640 11640 11640 11640 0
370 20250429 143800 183650625 11640 11640 11640 11640 0
371 20250429 143700 183650625 11640 11640 11640 11640 48
372 20250429 143600 183091905 11640 11640 11640 11640 30
373 20250429 143500 182742705 11640 11640 11640 11640 0
374 20250429 143400 182742705 11640 11630 11640 11630 318
375 20250429 143300 179042535 11640 11650 11650 11640 1111
376 20250429 143200 166101995 11660 11660 11660 11660 0
377 20250429 143100 166101995 11660 11670 11670 11660 7
378 20250429 143000 166020355 11670 11670 11670 11670 0
379 20250429 142900 166020355 11670 11670 11670 11670 0
380 20250429 142800 166020355 11670 11670 11670 11670 2
381 20250429 142700 165997015 11670 11670 11670 11670 1
382 20250429 142600 165985345 11670 11670 11670 11670 0
383 20250429 142500 165985345 11670 11670 11670 11670 1
384 20250429 142400 165973675 11670 11670 11670 11670 0
385 20250429 142300 165973675 11670 11680 11680 11670 66
386 20250429 142200 165203435 11680 11680 11680 11680 0
387 20250429 142100 165203435 11680 11680 11680 11680 0
388 20250429 142000 165203435 11680 11680 11680 11680 0
389 20250429 141900 165203435 11680 11670 11680 11670 11
390 20250429 141800 165075045 11690 11690 11690 11690 0
391 20250429 141700 165075045 11690 11690 11690 11690 0
392 20250429 141600 165075045 11690 11690 11690 11690 0
393 20250429 141500 165075045 11690 11690 11690 11690 1
394 20250429 141400 165063355 11690 11690 11690 11690 0
395 20250429 141300 165063355 11690 11690 11690 11690 0
396 20250429 141200 165063355 11690 11690 11690 11690 0
397 20250429 141100 165063355 11690 11690 11690 11690 0
398 20250429 141000 165063355 11690 11720 11720 11690 433
399 20250429 140900 160000645 11720 11700 11720 11700 382
400 20250429 140800 155527645 11690 11690 11690 11690 0
401 20250429 140700 155527645 11690 11690 11690 11690 324
402 20250429 140600 151740085 11690 11690 11690 11690 0
403 20250429 140500 151740085 11690 11690 11690 11690 0
404 20250429 140400 151740085 11690 11690 11690 11690 0
405 20250429 140300 151740085 11690 11690 11690 11690 0
406 20250429 140200 151740085 11690 11690 11690 11690 2
407 20250429 140100 151716705 11690 11690 11690 11690 0
408 20250429 140000 151716705 11690 11690 11690 11690 0
409 20250429 135900 151716705 11690 11680 11690 11680 501
410 20250429 135800 145862835 11680 11680 11680 11680 0
411 20250429 135700 145862835 11680 11680 11680 11680 2
412 20250429 135600 145839475 11680 11680 11680 11680 0
413 20250429 135500 145839475 11680 11680 11680 11680 0
414 20250429 135400 145839475 11680 11680 11680 11680 0
415 20250429 135300 145839475 11680 11680 11680 11680 0
416 20250429 135200 145839475 11680 11680 11680 11680 0
417 20250429 135100 145839475 11680 11670 11680 11670 3
418 20250429 135000 145804445 11670 11670 11670 11670 3
419 20250429 134900 145769435 11680 11680 11680 11680 0
420 20250429 134800 145769435 11680 11680 11680 11680 0
421 20250429 134700 145769435 11680 11680 11680 11680 0
422 20250429 134600 145769435 11680 11680 11680 11680 0
423 20250429 134500 145769435 11680 11680 11680 11680 2
424 20250429 134400 145746075 11680 11680 11680 11680 0
425 20250429 134300 145746075 11680 11680 11680 11680 0
426 20250429 134200 145746075 11680 11680 11680 11680 2
427 20250429 134100 145722715 11680 11680 11680 11680 0
428 20250429 134000 145722715 11680 11680 11680 11680 0
429 20250429 133900 145722715 11680 11680 11680 11680 0
430 20250429 133800 145722715 11680 11680 11680 11680 0
431 20250429 133700 145722715 11680 11680 11680 11680 0
432 20250429 133600 145722715 11680 11680 11680 11680 2
433 20250429 133500 145699355 11680 11680 11680 11680 200
434 20250429 133400 143363355 11680 11680 11680 11680 0
435 20250429 133300 143363355 11680 11680 11680 11680 0
436 20250429 133200 143363355 11680 11680 11680 11680 0
437 20250429 133100 143363355 11680 11680 11680 11680 0
438 20250429 133000 143363355 11680 11680 11680 11680 2
439 20250429 132900 143339995 11670 11670 11670 11670 0
440 20250429 132800 143339995 11670 11670 11670 11670 0
441 20250429 132700 143339995 11670 11670 11670 11670 0
442 20250429 132600 143339995 11670 11670 11670 11650 572
443 20250429 132500 136670155 11680 11680 11680 11680 0
444 20250429 132400 136670155 11680 11680 11680 11680 2
445 20250429 132300 136646795 11680 11680 11680 11680 0
446 20250429 132200 136646795 11680 11680 11680 11680 0
447 20250429 132100 136646795 11680 11680 11680 11680 2
448 20250429 132000 136623435 11680 11680 11680 11680 0
449 20250429 131900 136623435 11680 11680 11680 11680 0
450 20250429 131800 136623435 11680 11680 11680 11680 0
451 20250429 131700 136623435 11680 11680 11680 11680 2
452 20250429 131600 136600075 11670 11670 11670 11670 0
453 20250429 131500 136600075 11670 11670 11670 11670 99
454 20250429 131400 135444745 11670 11670 11670 11670 0
455 20250429 131300 135444745 11670 11670 11670 11670 1
456 20250429 131200 135433075 11680 11680 11680 11680 0
457 20250429 131100 135433075 11680 11680 11680 11680 1
458 20250429 131000 135421395 11660 11660 11660 11660 0
459 20250429 130900 135421395 11660 11660 11660 11660 0
460 20250429 130800 135421395 11660 11670 11670 11660 100
461 20250429 130700 134255025 11660 11670 11670 11660 250
462 20250429 130600 131339305 11680 11680 11680 11680 2
463 20250429 130500 131315945 11670 11670 11670 11670 0
464 20250429 130400 131315945 11670 11670 11670 11670 300
465 20250429 130300 127814945 11670 11670 11670 11670 0
466 20250429 130200 127814945 11670 11670 11670 11670 0
467 20250429 130100 127814945 11670 11670 11670 11670 0
468 20250429 130000 127814945 11670 11670 11670 11670 0
469 20250429 125900 127814945 11670 11680 11680 11670 6
470 20250429 125800 127744905 11670 11670 11670 11670 6
471 20250429 125700 127674885 11670 11670 11670 11670 7
472 20250429 125600 127593195 11670 11670 11670 11670 3
473 20250429 125500 127558185 11670 11670 11670 11670 108
474 20250429 125400 126297825 11670 11670 11670 11670 7
475 20250429 125300 126216135 11670 11670 11670 11670 3
476 20250429 125200 126181125 11670 11680 11680 11670 109
477 20250429 125100 124909075 11670 11670 11670 11670 7
478 20250429 125000 124827385 11670 11670 11670 11670 4
479 20250429 124900 124780705 11670 11670 11680 11670 10
480 20250429 124800 124663995 11670 11670 11670 11670 7
481 20250429 124700 124582305 11680 11670 11680 11670 6
482 20250429 124600 124512265 11670 11670 11670 11670 7
483 20250429 124500 124430575 11670 11670 11670 11670 7
484 20250429 124400 124348885 11670 11670 11670 11670 3
485 20250429 124300 124313875 11670 11680 11680 11670 9
486 20250429 124200 124208825 11670 11670 11670 11670 7
487 20250429 124100 124127135 11670 11670 11670 11670 4
488 20250429 124000 124080455 11670 11670 11670 11670 7
489 20250429 123900 123998765 11670 11670 11670 11670 7
490 20250429 123800 123917075 11670 11670 11670 11670 4
491 20250429 123700 123870395 11670 11670 11680 11670 9
492 20250429 123600 123765345 11670 11670 11670 11670 7
493 20250429 123500 123683655 11670 11670 11670 11670 3
494 20250429 123400 123648645 11670 11670 11670 11670 7
495 20250429 123300 123566955 11670 11670 11670 11670 7
496 20250429 123200 123485265 11670 11670 11670 11670 4
497 20250429 123100 123438585 11670 11670 11680 11670 9
498 20250429 123000 123333535 11670 11670 11670 11670 7
499 20250429 122900 123251845 11670 11670 11670 11670 4
500 20250429 122800 123205165 11670 11670 11670 11670 7
501 20250429 122700 123123475 11670 11670 11670 11670 7
502 20250429 122600 123041785 11670 11670 11670 11670 3
503 20250429 122500 123006775 11670 11680 11680 11670 9
504 20250429 122400 122901725 11670 11670 11670 11670 8
505 20250429 122300 122808365 11670 11670 11670 11670 3
506 20250429 122200 122773355 11670 11670 11670 11670 7
507 20250429 122100 122691665 11670 11670 11670 11670 7
508 20250429 122000 122609975 11670 11680 11680 11670 6
509 20250429 121900 122539935 11670 11670 11670 11670 8
510 20250429 121800 122446575 11670 11670 11670 11670 7
511 20250429 121700 122364885 11670 11670 11670 11670 3
512 20250429 121600 122329875 11670 11670 11670 11670 8
513 20250429 121500 122236515 11670 11670 11670 11670 7
514 20250429 121400 122154825 11670 11670 11670 11670 3
515 20250429 121300 122119815 11670 11670 11670 11670 7
516 20250429 121200 122038125 11670 11670 11670 11670 7
517 20250429 121100 121956435 11670 11670 11670 11670 4
518 20250429 121000 121909755 11670 11670 11670 11650 574
519 20250429 120900 115218645 11670 11670 11670 11670 7
520 20250429 120800 115136955 11670 11670 11670 11670 4
521 20250429 120700 115090275 11670 11670 11670 11670 7
522 20250429 120600 115008585 11670 11675 11675 11670 9
523 20250429 120500 114903545 11670 11670 11670 11670 3
524 20250429 120400 114868535 11670 11670 11670 11670 7
525 20250429 120300 114786845 11670 11670 11670 11670 7
526 20250429 120200 114705155 11670 11675 11675 11670 6
527 20250429 120100 114635125 11670 11670 11670 11670 7
528 20250429 120000 114553435 11670 11670 11670 11670 9
529 20250429 115900 114448405 11670 11670 11670 11670 4
530 20250429 115800 114401725 11670 11670 11675 11670 10
531 20250429 115700 114285015 11670 11670 11670 11670 7
532 20250429 115600 114203325 11670 11670 11670 11670 3
533 20250429 115500 114168315 11670 11670 11670 11670 7
534 20250429 115400 114086625 11670 11670 11670 11670 7
535 20250429 115300 114004935 11670 11670 11670 11670 4
536 20250429 115200 113958255 11670 11670 11675 11670 10
537 20250429 115100 113841545 11670 11670 11675 11670 13
538 20250429 115000 113689810 11670 11670 11670 11670 5
539 20250429 114900 113631460 11670 11670 11670 11670 10
540 20250429 114800 113514760 11670 11675 11675 11670 11
541 20250429 114700 113386370 11675 11670 11675 11670 5
542 20250429 114600 113328010 11670 11670 11670 11670 7
543 20250429 114500 113246320 11670 11670 11670 11670 8
544 20250429 114400 113152960 11670 11670 11670 11670 4
545 20250429 114300 113106280 11670 11670 11670 11670 9
546 20250429 114200 113001250 11680 11670 11680 11670 9
547 20250429 114100 112896200 11670 11670 11670 11670 4
548 20250429 114000 112849520 11670 11670 11680 11670 17
549 20250429 113900 112651120 11670 11670 11670 11670 7
550 20250429 113800 112569430 11670 11670 11670 11670 4
551 20250429 113700 112522750 11670 11670 11670 11670 8
552 20250429 113600 112429390 11670 11670 11670 11670 8
553 20250429 113500 112336030 11670 11670 11670 11670 44
554 20250429 113400 111822550 11670 11670 11670 11670 27
555 20250429 113300 111507460 11670 11670 11670 11670 7
556 20250429 113200 111425770 11670 11670 11670 11670 15
557 20250429 113100 111250720 11670 11670 11670 11670 8
558 20250429 113000 111157360 11670 11670 11670 11670 8
559 20250429 112900 111064000 11680 11690 11690 11680 4
560 20250429 112800 111017260 11680 11670 11680 11670 18
561 20250429 112700 110807160 11670 11670 11670 11670 8
562 20250429 112600 110713800 11670 11670 11670 11670 4
563 20250429 112500 110667120 11670 11670 11670 11670 7
564 20250429 112400 110585430 11690 11670 11690 11670 110
565 20250429 112300 109301690 11670 11670 11670 11670 4
566 20250429 112200 109255010 11670 11670 11670 11670 7
567 20250429 112100 109173320 11670 11670 11670 11670 7
568 20250429 112000 109091630 11670 11670 11670 11670 4
569 20250429 111900 109044950 11670 11670 11670 11670 11
570 20250429 111800 108916580 11670 11670 11670 11670 7
571 20250429 111700 108834890 11670 11700 11700 11670 6
572 20250429 111600 108764810 11670 11670 11670 11670 7
573 20250429 111500 108683120 11670 11670 11670 11670 7
574 20250429 111400 108601430 11670 11670 11670 11670 4
575 20250429 111300 108554750 11670 11670 11670 11670 8
576 20250429 111200 108461390 11700 11670 11700 11670 9
577 20250429 111100 108356300 11670 11670 11670 11670 5
578 20250429 111000 108297950 11670 11700 11700 11670 10
579 20250429 110900 108181190 11670 11670 11670 11670 7
580 20250429 110800 108099500 11670 11670 11670 11670 3
581 20250429 110700 108064490 11670 11670 11670 11670 8
582 20250429 110600 107971130 11670 11670 11670 11670 7
583 20250429 110500 107889440 11670 11670 11670 11670 4
584 20250429 110400 107842760 11670 11670 11670 11670 7
585 20250429 110300 107761070 11670 11670 11670 11670 9
586 20250429 110200 107656040 11670 11670 11670 11670 4
587 20250429 110100 107609360 11670 11700 11700 11670 10
588 20250429 110000 107492600 11670 11670 11670 11670 7
589 20250429 105900 107410910 11670 11670 11670 11670 3
590 20250429 105800 107375900 11670 11670 11670 11670 7
591 20250429 105700 107294210 11670 11670 11670 11670 8
592 20250429 105600 107200850 11670 11670 11670 11670 4
593 20250429 105500 107154170 11670 11700 11700 11670 10
594 20250429 105400 107037410 11670 11670 11670 11670 8
595 20250429 105300 106944050 11670 11670 11670 11670 4
596 20250429 105200 106897370 11670 11670 11670 11670 7
597 20250429 105100 106815680 11670 11670 11700 11670 9
598 20250429 105000 106710590 11670 11670 11670 11670 3
599 20250429 104900 106675580 11670 11670 11670 11670 13
600 20250429 104800 106523870 11670 11670 11670 11670 7
601 20250429 104700 106442180 11700 11670 11700 11670 8
602 20250429 104600 106348790 11680 11670 11680 11670 6
603 20250429 104500 106278740 11670 11670 11670 11670 7
604 20250429 104400 106197050 11670 11670 11670 11670 4
605 20250429 104300 106150370 11670 11670 11670 11670 8
606 20250429 104200 106057010 11700 11670 11700 11670 10
607 20250429 104100 105940250 11670 11670 11670 11670 4
608 20250429 104000 105893570 11670 11670 11700 11670 10
609 20250429 103900 105776780 11670 11670 11700 11670 16
610 20250429 103800 105590030 11660 11660 11660 11660 3
611 20250429 103700 105555050 11660 11660 11660 11660 8
612 20250429 103600 105461770 11660 11660 11690 11660 9
613 20250429 103500 105356770 11660 11660 11660 11660 5
614 20250429 103400 105298470 11660 11670 11670 11660 9
615 20250429 103300 105193490 11660 11660 11690 11660 9
616 20250429 103200 105088490 11660 11660 11660 11660 14
617 20250429 103100 104925250 11660 11660 11660 11660 8
618 20250429 103000 104831970 11660 11660 11660 11660 8
619 20250429 102900 104738690 11660 11660 11660 11660 3
620 20250429 102800 104703710 11660 11660 11660 11660 8
621 20250429 102700 104610430 11660 11660 11660 11660 7
622 20250429 102600 104528810 11660 11660 11660 11660 6
623 20250429 102500 104458850 11670 11650 11670 11650 5
624 20250429 102400 104400560 11650 11660 11660 11650 119
625 20250429 102300 103014060 11660 11660 11660 11660 5
626 20250429 102200 102955760 11660 11660 11660 11660 7
627 20250429 102100 102874140 11690 11650 11690 11650 9
628 20250429 102000 102769210 11650 11650 11650 11650 3
629 20250429 101900 102734260 11650 11660 11660 11650 8
630 20250429 101800 102641040 11660 11660 11670 11660 9
631 20250429 101700 102536060 11660 11660 11660 11660 3
632 20250429 101600 102501080 11660 11660 11680 11660 10
633 20250429 101500 102384420 11670 11690 11690 11660 9
634 20250429 101400 102279400 11660 11660 11660 11660 5
635 20250429 101300 102221100 11660 11640 11660 11640 201
636 20250429 101200 99877540 11640 11640 11640 11640 7
637 20250429 101100 99796060 11640 11640 11640 11640 72
638 20250429 101000 98957980 11640 11640 11640 11640 8
639 20250429 100900 98864860 11640 11660 11660 11640 11
640 20250429 100800 98736780 11640 11640 11640 11640 3
641 20250429 100700 98701860 11640 11640 11660 11640 10
642 20250429 100600 98585440 11650 11640 11650 11640 7
643 20250429 100500 98503920 11640 11640 11640 11640 5
644 20250429 100400 98445720 11640 11660 11660 11640 9
645 20250429 100300 98340920 11640 11640 11640 11640 7
646 20250429 100200 98259440 11640 11660 11660 11640 303
647 20250429 100100 94728810 11660 11660 11660 11660 8
648 20250429 100000 94635530 11660 11670 11690 11660 475
649 20250429 095900 89095090 11680 11660 11680 11660 30
650 20250429 095800 88744890 11660 11660 11670 11660 9
651 20250429 095700 88639930 11660 11660 11660 11660 7
652 20250429 095600 88558310 11660 11700 11700 11660 385
653 20250429 095500 84058220 11720 11660 11720 11660 432
654 20250429 095400 79007510 11660 11660 11680 11660 10
655 20250429 095300 78890870 11660 11660 11660 11660 5
656 20250429 095200 78832570 11660 11660 11660 11660 7
657 20250429 095100 78750950 11660 11670 11670 11660 32
658 20250429 095000 78377810 11660 11670 11670 11660 10
659 20250429 094900 78261140 11670 11670 11670 11670 7
660 20250429 094800 78179450 11660 11660 11690 11660 10
661 20250429 094700 78062790 11690 11690 11690 11690 18
662 20250429 094600 77852370 11690 11690 11690 11690 8
663 20250429 094500 77758850 11700 11690 11700 11690 9
664 20250429 094400 77653620 11690 11660 11690 11660 30
665 20250429 094300 77303040 11660 11660 11660 11660 8
666 20250429 094200 77209760 11690 11660 11690 11660 9
667 20250429 094100 77104760 11660 11660 11660 11660 4
668 20250429 094000 77058120 11660 11690 11690 11660 9
669 20250429 093900 76953120 11660 11660 11660 11660 8
670 20250429 093800 76859840 11660 11690 11690 11660 6
671 20250429 093700 76789820 11660 11660 11660 11660 7
672 20250429 093600 76708200 11660 11660 11690 11660 9
673 20250429 093500 76603200 11660 11650 11670 11650 542
674 20250429 093400 70278190 11670 11700 11700 11670 240
675 20250429 093300 67475770 11690 11690 11690 11690 7
676 20250429 093200 67393940 11700 11690 11700 11690 54
677 20250429 093100 66762180 11690 11700 11700 11690 8
678 20250429 093000 66668650 11690 11700 11700 11690 854
679 20250429 092900 56676930 11700 11700 11700 11700 3
680 20250429 092800 56641830 11700 11700 11700 11700 7
681 20250429 092700 56559930 11700 11700 11710 11700 407
682 20250429 092600 51794030 11710 11700 11710 11700 6
683 20250429 092500 51723810 11700 11720 11720 11700 250
684 20250429 092400 48793870 11720 11720 11740 11720 10
685 20250429 092300 48676630 11720 11770 11800 11720 998
686 20250429 092200 36938680 11740 11720 11760 11720 211
687 20250429 092100 34458960 11720 11720 11740 11720 9
688 20250429 092000 34353440 11720 11730 11730 11720 8
689 20250429 091900 34259670 11720 11700 11720 11700 556
690 20250429 091800 27748270 11700 11680 11700 11680 283
691 20250429 091700 24438590 11680 11680 11680 11680 201
692 20250429 091600 22090910 11680 11650 11680 11650 19
693 20250429 091500 21869110 11660 11700 11700 11660 39
694 20250429 091400 21413240 11700 11720 11720 11700 6
695 20250429 091300 21343000 11700 11700 11710 11700 533
696 20250429 091200 15106890 11700 11700 11700 11700 7
697 20250429 091100 15024990 11700 11690 11700 11690 424
698 20250429 091000 10068390 11650 11650 11650 11650 7
699 20250429 090900 9986840 11650 11650 11690 11650 19
700 20250429 090800 9765170 11680 11650 11680 11650 6
701 20250429 090700 9695210 11650 11650 11650 11650 7
702 20250429 090600 9613660 11650 11640 11690 11640 9
703 20250429 090500 9508760 11640 11640 11640 11640 101
704 20250429 090400 8333120 11650 11640 11680 11640 193
705 20250429 090300 6079130 11630 11650 11650 11630 465
706 20250429 090200 665440 11660 11660 11660 11660 25
707 20250429 090100 373940 11670 11660 11670 11660 5
708 20250429 090000 315630 11690 11690 11690 11690 27