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
293490/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204600,875625270,14370,14370,14370,14370,3131
20250429,204500,875625270,14370,14370,14370,14370,0
20250429,204400,875625270,14370,14370,14370,14370,0
20250429,204300,875625270,14370,14370,14370,14370,0
20250429,204200,875625270,14370,14370,14370,14370,0
20250429,204100,875625270,14370,14370,14370,14370,0
20250429,204000,875625270,14370,14370,14370,14370,0
20250429,203900,875625270,14370,14370,14370,14370,0
20250429,203800,875625270,14370,14370,14370,14370,0
20250429,203700,875625270,14370,14370,14370,14370,0
20250429,203600,875625270,14370,14370,14370,14370,0
20250429,203500,875625270,14370,14370,14370,14370,0
20250429,203400,875625270,14370,14370,14370,14370,0
20250429,203300,875625270,14370,14370,14370,14370,0
20250429,203200,875625270,14370,14370,14370,14370,0
20250429,203100,875625270,14370,14370,14370,14370,0
20250429,203000,875625270,14370,14370,14370,14370,0
20250429,202900,875625270,14370,14370,14370,14370,0
20250429,202800,875625270,14370,14370,14370,14370,0
20250429,202700,875625270,14370,14370,14370,14370,0
20250429,202600,875625270,14370,14370,14370,14370,0
20250429,202500,875625270,14370,14370,14370,14370,0
20250429,202400,875625270,14370,14370,14370,14370,0
20250429,202300,875625270,14370,14370,14370,14370,0
20250429,202200,875625270,14370,14370,14370,14370,0
20250429,202100,875625270,14370,14370,14370,14370,0
20250429,202000,875625270,14370,14370,14370,14370,0
20250429,201900,875625270,14370,14370,14370,14370,0
20250429,201800,875625270,14370,14370,14370,14370,0
20250429,201700,875625270,14370,14370,14370,14370,0
20250429,201600,875625270,14370,14370,14370,14370,3131
20250429,201500,875625270,14370,14370,14370,14370,0
20250429,201400,875625270,14370,14370,14370,14370,0
20250429,201300,875625270,14370,14370,14370,14370,0
20250429,201200,875625270,14370,14370,14370,14370,0
20250429,201100,875625270,14370,14370,14370,14370,0
20250429,201000,875625270,14370,14370,14370,14370,0
20250429,200900,875625270,14370,14370,14370,14370,0
20250429,200800,875625270,14370,14370,14370,14370,0
20250429,200700,875625270,14370,14370,14370,14370,0
20250429,200600,875625270,14370,14370,14370,14370,0
20250429,200500,875625270,14370,14370,14370,14370,0
20250429,200400,875625270,14370,14370,14370,14370,0
20250429,200300,875625270,14370,14370,14370,14370,0
20250429,200200,875625270,14370,14370,14370,14370,0
20250429,200100,875625270,14370,14370,14370,14370,0
20250429,200000,875625270,14370,14370,14370,14370,0
20250429,195900,875625270,14370,14370,14370,14370,0
20250429,195800,875625270,14370,14370,14370,14370,0
20250429,195700,875625270,14370,14370,14370,14370,0
20250429,195600,875625270,14370,14370,14370,14370,0
20250429,195500,875625270,14370,14370,14370,14370,0
20250429,195400,875625270,14370,14370,14370,14370,0
20250429,195300,875625270,14370,14370,14370,14370,0
20250429,195200,875625270,14370,14370,14370,14370,0
20250429,195100,875625270,14370,14370,14370,14370,0
20250429,195000,875625270,14370,14370,14370,14370,0
20250429,194900,875625270,14370,14370,14370,14370,0
20250429,194800,875625270,14370,14370,14370,14370,0
20250429,194700,875625270,14370,14370,14370,14370,0
20250429,194600,875625270,14370,14370,14370,14370,3131
20250429,194500,875625270,14370,14370,14370,14370,0
20250429,194400,875625270,14370,14370,14370,14370,0
20250429,194300,875625270,14370,14370,14370,14370,0
20250429,194200,875625270,14370,14370,14370,14370,0
20250429,194100,875625270,14370,14370,14370,14370,0
20250429,194000,875625270,14370,14370,14370,14370,0
20250429,193900,875625270,14370,14370,14370,14370,0
20250429,193800,875625270,14370,14370,14370,14370,0
20250429,193700,875625270,14370,14370,14370,14370,0
20250429,193600,875625270,14370,14370,14370,14370,0
20250429,193500,875625270,14370,14370,14370,14370,0
20250429,193400,875625270,14370,14370,14370,14370,0
20250429,193300,875625270,14370,14370,14370,14370,0
20250429,193200,875625270,14370,14370,14370,14370,0
20250429,193100,875625270,14370,14370,14370,14370,0
20250429,193000,875625270,14370,14370,14370,14370,0
20250429,192900,875625270,14370,14370,14370,14370,0
20250429,192800,875625270,14370,14370,14370,14370,0
20250429,192700,875625270,14370,14370,14370,14370,0
20250429,192600,875625270,14370,14370,14370,14370,0
20250429,192500,875625270,14370,14370,14370,14370,0
20250429,192400,875625270,14370,14370,14370,14370,0
20250429,192300,875625270,14370,14370,14370,14370,0
20250429,192200,875625270,14370,14370,14370,14370,0
20250429,192100,875625270,14370,14370,14370,14370,0
20250429,192000,875625270,14370,14370,14370,14370,0
20250429,191900,875625270,14370,14370,14370,14370,0
20250429,191800,875625270,14370,14370,14370,14370,0
20250429,191700,875625270,14370,14370,14370,14370,0
20250429,191600,875625270,14370,14370,14370,14370,3131
20250429,191500,875625270,14370,14370,14370,14370,0
20250429,191400,875625270,14370,14370,14370,14370,0
20250429,191300,875625270,14370,14370,14370,14370,0
20250429,191200,875625270,14370,14370,14370,14370,0
20250429,191100,875625270,14370,14370,14370,14370,0
20250429,191000,875625270,14370,14370,14370,14370,0
20250429,190900,875625270,14370,14370,14370,14370,0
20250429,190800,875625270,14370,14370,14370,14370,0
20250429,190700,875625270,14370,14370,14370,14370,0
20250429,190600,875625270,14370,14370,14370,14370,0
20250429,190500,875625270,14370,14370,14370,14370,0
20250429,190400,875625270,14370,14370,14370,14370,0
20250429,190300,875625270,14370,14370,14370,14370,0
20250429,190200,875625270,14370,14370,14370,14370,0
20250429,190100,875625270,14370,14370,14370,14370,0
20250429,190000,875625270,14370,14370,14370,14370,0
20250429,185900,875625270,14370,14370,14370,14370,0
20250429,185800,875625270,14370,14370,14370,14370,0
20250429,185700,875625270,14370,14370,14370,14370,0
20250429,185600,875625270,14370,14370,14370,14370,0
20250429,185500,875625270,14370,14370,14370,14370,0
20250429,185400,875625270,14370,14370,14370,14370,0
20250429,185300,875625270,14370,14370,14370,14370,0
20250429,185200,875625270,14370,14370,14370,14370,0
20250429,185100,875625270,14370,14370,14370,14370,0
20250429,185000,875625270,14370,14370,14370,14370,0
20250429,184900,875625270,14370,14370,14370,14370,0
20250429,184800,875625270,14370,14370,14370,14370,0
20250429,184700,875625270,14370,14370,14370,14370,0
20250429,184600,875625270,14370,14370,14370,14370,3131
20250429,184500,875625270,14370,14370,14370,14370,0
20250429,184400,875625270,14370,14370,14370,14370,0
20250429,184300,875625270,14370,14370,14370,14370,0
20250429,184200,875625270,14370,14370,14370,14370,0
20250429,184100,875625270,14370,14370,14370,14370,0
20250429,184000,875625270,14370,14370,14370,14370,0
20250429,183900,875625270,14370,14370,14370,14370,0
20250429,183800,875625270,14370,14370,14370,14370,0
20250429,183700,875625270,14370,14370,14370,14370,0
20250429,183600,875625270,14370,14370,14370,14370,0
20250429,183500,875625270,14370,14370,14370,14370,0
20250429,183400,875625270,14370,14370,14370,14370,0
20250429,183300,875625270,14370,14370,14370,14370,0
20250429,183200,875625270,14370,14370,14370,14370,0
20250429,183100,875625270,14370,14370,14370,14370,0
20250429,183000,875625270,14370,14370,14370,14370,0
20250429,182900,875625270,14370,14370,14370,14370,0
20250429,182800,875625270,14370,14370,14370,14370,0
20250429,182700,875625270,14370,14370,14370,14370,0
20250429,182600,875625270,14370,14370,14370,14370,0
20250429,182500,875625270,14370,14370,14370,14370,0
20250429,182400,875625270,14370,14370,14370,14370,0
20250429,182300,875625270,14370,14370,14370,14370,0
20250429,182200,875625270,14370,14370,14370,14370,0
20250429,182100,875625270,14370,14370,14370,14370,0
20250429,182000,875625270,14370,14370,14370,14370,0
20250429,181900,875625270,14370,14370,14370,14370,0
20250429,181800,875625270,14370,14370,14370,14370,0
20250429,181700,875625270,14370,14370,14370,14370,0
20250429,181600,875625270,14370,14370,14370,14370,3131
20250429,181500,875625270,14370,14370,14370,14370,0
20250429,181400,875625270,14370,14370,14370,14370,0
20250429,181300,875625270,14370,14370,14370,14370,0
20250429,181200,875625270,14370,14370,14370,14370,0
20250429,181100,875625270,14370,14370,14370,14370,0
20250429,181000,875625270,14370,14370,14370,14370,0
20250429,180900,875625270,14370,14370,14370,14370,0
20250429,180800,875625270,14370,14370,14370,14370,0
20250429,180700,875625270,14370,14370,14370,14370,0
20250429,180600,875625270,14370,14370,14370,14370,0
20250429,180500,875625270,14370,14370,14370,14370,0
20250429,180400,875625270,14370,14370,14370,14370,0
20250429,180300,875625270,14370,14370,14370,14370,0
20250429,180200,875625270,14370,14370,14370,14370,0
20250429,180100,875625270,14370,14370,14370,14370,0
20250429,180000,875625270,14370,14370,14370,14370,0
20250429,175900,875625270,14370,14370,14370,14370,0
20250429,175800,875625270,14370,14370,14370,14370,0
20250429,175700,875625270,14370,14370,14370,14370,0
20250429,175600,875625270,14370,14370,14370,14370,0
20250429,175500,875625270,14370,14370,14370,14370,0
20250429,175400,875625270,14370,14370,14370,14370,0
20250429,175300,875625270,14370,14370,14370,14370,0
20250429,175200,875625270,14370,14370,14370,14370,0
20250429,175100,875625270,14370,14370,14370,14370,0
20250429,175000,875625270,14370,14370,14370,14370,0
20250429,174900,875625270,14370,14370,14370,14370,0
20250429,174800,875625270,14370,14370,14370,14370,0
20250429,174700,875625270,14370,14370,14370,14370,0
20250429,174600,875625270,14370,14370,14370,14370,3131
20250429,174500,875625270,14370,14370,14370,14370,0
20250429,174400,875625270,14370,14370,14370,14370,0
20250429,174300,875625270,14370,14370,14370,14370,0
20250429,174200,875625270,14370,14370,14370,14370,0
20250429,174100,875625270,14370,14370,14370,14370,0
20250429,174000,875625270,14370,14370,14370,14370,0
20250429,173900,875625270,14370,14370,14370,14370,0
20250429,173800,875625270,14370,14370,14370,14370,0
20250429,173700,875625270,14370,14370,14370,14370,0
20250429,173600,875625270,14370,14370,14370,14370,0
20250429,173500,875625270,14370,14370,14370,14370,0
20250429,173400,875625270,14370,14370,14370,14370,0
20250429,173300,875625270,14370,14370,14370,14370,0
20250429,173200,875625270,14370,14370,14370,14370,0
20250429,173100,875625270,14370,14370,14370,14370,0
20250429,173000,875625270,14370,14370,14370,14370,0
20250429,172900,875625270,14370,14370,14370,14370,0
20250429,172800,875625270,14370,14370,14370,14370,0
20250429,172700,875625270,14370,14370,14370,14370,0
20250429,172600,875625270,14370,14370,14370,14370,0
20250429,172500,875625270,14370,14370,14370,14370,0
20250429,172400,875625270,14370,14370,14370,14370,0
20250429,172300,875625270,14370,14370,14370,14370,0
20250429,172200,875625270,14370,14370,14370,14370,0
20250429,172100,875625270,14370,14370,14370,14370,0
20250429,172000,875625270,14370,14370,14370,14370,0
20250429,171900,875625270,14370,14370,14370,14370,0
20250429,171800,875625270,14370,14370,14370,14370,0
20250429,171700,875625270,14370,14370,14370,14370,0
20250429,171600,875625270,14370,14370,14370,14370,3131
20250429,171500,875625270,14370,14370,14370,14370,0
20250429,171400,875625270,14370,14370,14370,14370,0
20250429,171300,875625270,14370,14370,14370,14370,0
20250429,171200,875625270,14370,14370,14370,14370,0
20250429,171100,875625270,14370,14370,14370,14370,0
20250429,171000,875625270,14370,14370,14370,14370,0
20250429,170900,875625270,14370,14370,14370,14370,0
20250429,170800,875625270,14370,14370,14370,14370,0
20250429,170700,875625270,14370,14370,14370,14370,0
20250429,170600,875625270,14370,14370,14370,14370,0
20250429,170500,875625270,14370,14370,14370,14370,0
20250429,170400,875625270,14370,14370,14370,14370,0
20250429,170300,875625270,14370,14370,14370,14370,0
20250429,170200,875625270,14370,14370,14370,14370,0
20250429,170100,875625270,14370,14370,14370,14370,0
20250429,170000,875625270,14370,14370,14370,14370,0
20250429,165900,875625270,14370,14370,14370,14370,0
20250429,165800,875625270,14370,14370,14370,14370,0
20250429,165700,875625270,14370,14370,14370,14370,0
20250429,165600,875625270,14370,14370,14370,14370,0
20250429,165500,875625270,14370,14370,14370,14370,0
20250429,165400,875625270,14370,14370,14370,14370,0
20250429,165300,875625270,14370,14370,14370,14370,0
20250429,165200,875625270,14370,14370,14370,14370,0
20250429,165100,875625270,14370,14370,14370,14370,0
20250429,165000,875625270,14370,14370,14370,14370,0
20250429,164900,875625270,14370,14370,14370,14370,0
20250429,164800,875625270,14370,14370,14370,14370,0
20250429,164700,875625270,14370,14370,14370,14370,0
20250429,164600,875625270,14370,14370,14370,14370,3131
20250429,164500,875625270,14370,14370,14370,14370,0
20250429,164400,875625270,14370,14370,14370,14370,0
20250429,164300,875625270,14370,14370,14370,14370,0
20250429,164200,875625270,14370,14370,14370,14370,0
20250429,164100,875625270,14370,14370,14370,14370,0
20250429,164000,875625270,14370,14370,14370,14370,0
20250429,163900,875625270,14370,14370,14370,14370,0
20250429,163800,875625270,14370,14370,14370,14370,0
20250429,163700,875625270,14370,14370,14370,14370,0
20250429,163600,875625270,14370,14370,14370,14370,0
20250429,163500,875625270,14370,14370,14370,14370,0
20250429,163400,875625270,14370,14370,14370,14370,0
20250429,163300,875625270,14370,14370,14370,14370,0
20250429,163200,875625270,14370,14370,14370,14370,0
20250429,163100,875625270,14370,14370,14370,14370,0
20250429,163000,875625270,14370,14370,14370,14370,0
20250429,162900,875625270,14370,14370,14370,14370,0
20250429,162800,875625270,14370,14370,14370,14370,0
20250429,162700,875625270,14370,14370,14370,14370,0
20250429,162600,875625270,14370,14370,14370,14370,0
20250429,162500,875625270,14370,14370,14370,14370,0
20250429,162400,875625270,14370,14370,14370,14370,0
20250429,162300,875625270,14370,14370,14370,14370,0
20250429,162200,875625270,14370,14370,14370,14370,0
20250429,162100,875625270,14370,14370,14370,14370,0
20250429,162000,875625270,14370,14370,14370,14370,0
20250429,161900,875625270,14370,14370,14370,14370,0
20250429,161800,875625270,14370,14370,14370,14370,0
20250429,161700,875625270,14370,14370,14370,14370,0
20250429,161600,875625270,14370,14370,14370,14370,3131
20250429,161500,875625270,14370,14370,14370,14370,0
20250429,161400,875625270,14370,14370,14370,14370,0
20250429,161300,875625270,14370,14370,14370,14370,0
20250429,161200,875625270,14370,14370,14370,14370,0
20250429,161100,875625270,14370,14370,14370,14370,0
20250429,161000,875625270,14370,14370,14370,14370,0
20250429,160900,875625270,14370,14370,14370,14370,0
20250429,160800,875625270,14370,14370,14370,14370,0
20250429,160700,875625270,14370,14370,14370,14370,0
20250429,160600,875625270,14370,14370,14370,14370,0
20250429,160500,875625270,14370,14370,14370,14370,0
20250429,160400,875625270,14370,14370,14370,14370,0
20250429,160300,875625270,14370,14370,14370,14370,0
20250429,160200,875625270,14370,14370,14370,14370,0
20250429,160100,875625270,14370,14370,14370,14370,0
20250429,160000,875625270,14370,14370,14370,14370,0
20250429,155900,875625270,14370,14370,14370,14370,0
20250429,155800,875625270,14370,14370,14370,14370,0
20250429,155700,875625270,14370,14370,14370,14370,0
20250429,155600,875625270,14370,14370,14370,14370,0
20250429,155500,875625270,14370,14370,14370,14370,0
20250429,155400,875625270,14370,14370,14370,14370,0
20250429,155300,875625270,14370,14370,14370,14370,0
20250429,155200,875625270,14370,14370,14370,14370,0
20250429,155100,875625270,14370,14370,14370,14370,0
20250429,155000,875625270,14370,14370,14370,14370,0
20250429,154900,875625270,14370,14370,14370,14370,0
20250429,154800,875625270,14370,14370,14370,14370,0
20250429,154700,875625270,14370,14370,14370,14370,0
20250429,154600,875625270,14370,14370,14370,14370,3131
20250429,154500,875625270,14370,14370,14370,14370,0
20250429,154400,875625270,14370,14370,14370,14370,0
20250429,154300,875625270,14370,14370,14370,14370,0
20250429,154200,875625270,14370,14370,14370,14370,0
20250429,154100,875625270,14370,14370,14370,14370,0
20250429,154000,875625270,14370,14370,14370,14370,0
20250429,153900,875625270,14370,14370,14370,14370,0
20250429,153800,875625270,14370,14370,14370,14370,0
20250429,153700,875625270,14370,14370,14370,14370,0
20250429,153600,875625270,14370,14370,14370,14370,0
20250429,153500,875625270,14370,14370,14370,14370,0
20250429,153400,875625270,14370,14370,14370,14370,0
20250429,153300,875625270,14370,14370,14370,14370,0
20250429,153200,875625270,14370,14370,14370,14370,0
20250429,153100,875625270,14370,14370,14370,14370,0
20250429,153000,875625270,14370,14370,14370,14370,3131
20250429,152900,830632800,14370,14370,14370,14370,0
20250429,152800,830632800,14370,14370,14370,14370,0
20250429,152700,830632800,14370,14370,14370,14370,0
20250429,152600,830632800,14370,14370,14370,14370,0
20250429,152500,830632800,14370,14370,14370,14370,0
20250429,152400,830632800,14370,14370,14370,14370,0
20250429,152300,830632800,14370,14370,14370,14370,0
20250429,152200,830632800,14370,14370,14370,14370,0
20250429,152100,830632800,14370,14370,14370,14370,0
20250429,152000,830632800,14370,14370,14370,14370,0
20250429,151900,830632800,14370,14360,14370,14360,3
20250429,151800,830589710,14370,14370,14370,14370,1
20250429,151700,830575340,14360,14360,14360,14360,0
20250429,151600,830575340,14360,14370,14370,14360,229
20250429,151500,827284640,14370,14370,14370,14370,89
20250429,151400,826005710,14370,14380,14380,14370,550
20250429,151300,818102125,14380,14380,14380,14380,1
20250429,151200,818087745,14380,14380,14380,14380,51
20250429,151100,817354365,14380,14380,14380,14380,105
20250429,151000,815844465,14380,14380,14380,14370,150
20250429,150900,813687495,14380,14380,14380,14380,165
20250429,150800,811314795,14380,14390,14390,14370,622
20250429,150700,802371985,14390,14370,14390,14370,770
20250429,150600,791304205,14360,14360,14370,14360,111
20250429,150500,789709235,14360,14350,14360,14340,1793
20250429,150400,763971505,14360,14360,14370,14360,254
20250429,150300,760323985,14370,14370,14370,14370,13
20250429,150200,760137175,14370,14370,14370,14370,88
20250429,150100,758872615,14370,14370,14370,14360,153
20250429,150000,756674635,14370,14370,14380,14370,496
20250429,145900,749547065,14380,14380,14380,14380,2
20250429,145800,749518305,14380,14380,14380,14380,0
20250429,145700,749518305,14380,14380,14380,14380,5
20250429,145600,749446405,14380,14380,14380,14380,49
20250429,145500,748741785,14380,14370,14380,14370,53
20250429,145400,747980065,14370,14370,14370,14370,0
20250429,145300,747980065,14370,14380,14380,14370,42
20250429,145200,747376125,14370,14370,14370,14370,0
20250429,145100,747376125,14370,14370,14370,14370,1
20250429,145000,747361755,14370,14380,14380,14370,16
20250429,144900,747131825,14370,14370,14370,14370,2
20250429,144800,747103085,14380,14370,14380,14370,46
20250429,144700,746441965,14370,14370,14370,14370,11
20250429,144600,746283895,14370,14380,14380,14370,88
20250429,144500,745018925,14390,14390,14390,14390,0
20250429,144400,745018925,14390,14380,14390,14380,108
20250429,144300,743465865,14390,14390,14390,14390,2
20250429,144200,743437085,14400,14400,14400,14400,41
20250429,144100,742846685,14390,14390,14390,14390,48
20250429,144000,742155965,14390,14400,14410,14390,484
20250429,143900,735186955,14400,14410,14410,14400,126
20250429,143800,733372435,14410,14410,14410,14410,68
20250429,143700,732392555,14400,14400,14410,14390,345
20250429,143600,727424275,14400,14390,14400,14390,54
20250429,143500,726646745,14400,14390,14400,14390,214
20250429,143400,723567175,14390,14380,14390,14380,198
20250429,143300,720719265,14380,14380,14380,14380,720
20250429,143200,710365665,14380,14380,14380,14380,0
20250429,143100,710365665,14380,14380,14380,14380,38
20250429,143000,709819225,14370,14380,14380,14370,27
20250429,142900,709431225,14380,14380,14380,14380,1
20250429,142800,709416845,14380,14380,14380,14380,3
20250429,142700,709373705,14380,14380,14380,14380,289
20250429,142600,705217885,14380,14380,14380,14380,4
20250429,142500,705160365,14380,14380,14380,14380,6
20250429,142400,705074085,14380,14380,14380,14380,45
20250429,142300,704426985,14380,14380,14380,14380,3
20250429,142200,704383845,14380,14380,14380,14380,3
20250429,142100,704340705,14380,14380,14380,14380,2
20250429,142000,704311945,14370,14370,14370,14370,2
20250429,141900,704283205,14380,14380,14380,14380,15
20250429,141800,704067505,14370,14370,14370,14370,200
20250429,141700,701193505,14370,14370,14370,14370,38
20250429,141600,700647445,14370,14370,14370,14370,36
20250429,141500,700130125,14370,14370,14370,14370,200
20250429,141400,697256125,14380,14370,14380,14370,50
20250429,141300,696537425,14370,14360,14370,14360,917
20250429,141200,683368675,14360,14360,14360,14360,14
20250429,141100,683167635,14360,14360,14360,14360,1
20250429,141000,683153275,14360,14360,14360,14350,8
20250429,140900,683038415,14350,14360,14360,14350,6
20250429,140800,682952275,14360,14360,14360,14360,2
20250429,140700,682923555,14360,14360,14360,14350,25
20250429,140600,682564605,14360,14360,14360,14360,30
20250429,140500,682133805,14360,14360,14360,14360,8
20250429,140400,682018925,14360,14360,14360,14360,77
20250429,140300,680913205,14360,14360,14360,14360,0
20250429,140200,680913205,14360,14360,14360,14360,150
20250429,140100,678759205,14360,14360,14360,14350,151
20250429,140000,676591845,14350,14350,14350,14350,2
20250429,135900,676563145,14350,14350,14350,14350,153
20250429,135800,674367595,14350,14350,14350,14350,300
20250429,135700,670062595,14350,14340,14360,14340,1452
20250429,135600,649238245,14340,14340,14340,14340,162
20250429,135500,646915165,14330,14340,14340,14330,23
20250429,135400,646585565,14330,14330,14330,14330,0
20250429,135300,646585565,14330,14340,14340,14330,56
20250429,135200,645782755,14350,14350,14350,14350,2
20250429,135100,645754055,14340,14350,14350,14340,130
20250429,135000,643889795,14340,14350,14350,14340,539
20250429,134900,636159915,14340,14340,14340,14340,1
20250429,134800,636145575,14340,14350,14350,14340,11
20250429,134700,635987785,14350,14350,14350,14350,1
20250429,134600,635973435,14350,14350,14350,14350,21
20250429,134500,635672085,14340,14340,14350,14340,15
20250429,134400,635456955,14350,14350,14350,14350,4
20250429,134300,635399555,14350,14350,14350,14350,397
20250429,134200,629702605,14350,14350,14350,14350,0
20250429,134100,629702605,14350,14350,14350,14350,7
20250429,134000,629602155,14350,14340,14350,14340,3
20250429,133900,629559125,14340,14340,14340,14340,45
20250429,133800,628913825,14350,14350,14350,14350,16
20250429,133700,628684225,14350,14350,14350,14350,0
20250429,133600,628684225,14350,14350,14350,14350,82
20250429,133500,627507525,14350,14350,14350,14350,9
20250429,133400,627378375,14350,14350,14350,14350,34
20250429,133300,626890475,14340,14340,14340,14340,1
20250429,133200,626876135,14350,14350,14350,14350,20
20250429,133100,626589135,14350,14350,14350,14350,0
20250429,133000,626589135,14350,14350,14350,14350,0
20250429,132900,626589135,14350,14350,14350,14350,21
20250429,132800,626287785,14350,14350,14350,14350,1
20250429,132700,626273435,14350,14350,14350,14340,400
20250429,132600,620533685,14350,14350,14350,14350,407
20250429,132500,614693235,14360,14350,14360,14350,1802
20250429,132400,588833005,14350,14350,14350,14350,0
20250429,132300,588833005,14350,14350,14350,14350,2
20250429,132200,588804305,14340,14340,14340,14340,1
20250429,132100,588789965,14350,14340,14350,14340,45
20250429,132000,588144565,14340,14340,14340,14340,30
20250429,131900,587714365,14340,14340,14340,14340,26
20250429,131800,587341525,14340,14340,14340,14340,1
20250429,131700,587327185,14340,14340,14340,14340,17
20250429,131600,587083405,14340,14340,14340,14340,132
20250429,131500,585190525,14350,14350,14350,14340,20
20250429,131400,584903705,14350,14350,14350,14350,0
20250429,131300,584903705,14350,14350,14350,14350,2
20250429,131200,584875005,14340,14340,14340,14340,0
20250429,131100,584875005,14340,14340,14340,14340,0
20250429,131000,584875005,14340,14350,14350,14340,21
20250429,130900,584573855,14350,14350,14350,14350,1
20250429,130800,584559505,14350,14350,14350,14350,0
20250429,130700,584559505,14350,14350,14350,14350,17
20250429,130600,584315555,14350,14340,14350,14340,19
20250429,130500,584043045,14350,14350,14350,14350,1
20250429,130400,584028695,14350,14350,14350,14350,1
20250429,130300,584014345,14340,14340,14340,14340,20
20250429,130200,583727545,14350,14340,14350,14340,23
20250429,130100,583397695,14350,14350,14350,14350,1
20250429,130000,583383345,14350,14350,14350,14350,17
20250429,125900,583139395,14350,14350,14350,14350,1
20250429,125800,583125045,14350,14350,14360,14350,702
20250429,125700,573051335,14360,14360,14360,14360,0
20250429,125600,573051335,14360,14360,14360,14360,1
20250429,125500,573036975,14360,14360,14360,14360,0
20250429,125400,573036975,14360,14360,14360,14360,1326
20250429,125300,553995615,14360,14360,14360,14360,11
20250429,125200,553837655,14360,14360,14360,14360,0
20250429,125100,553837655,14360,14360,14360,14360,1
20250429,125000,553823295,14360,14370,14370,14340,1563
20250429,124900,531399085,14370,14370,14370,14370,3
20250429,124800,531355975,14370,14370,14370,14370,12
20250429,124700,531183535,14360,14360,14360,14360,0
20250429,124600,531183535,14360,14360,14360,14360,0
20250429,124500,531183535,14360,14360,14360,14360,1
20250429,124400,531169175,14370,14370,14370,14370,0
20250429,124300,531169175,14370,14370,14370,14370,10
20250429,124200,531025475,14370,14370,14370,14370,12
20250429,124100,530853035,14360,14360,14360,14360,26
20250429,124000,530479675,14360,14360,14360,14360,27
20250429,123900,530091955,14360,14360,14360,14360,2
20250429,123800,530063235,14360,14360,14360,14360,159
20250429,123700,527779995,14360,14370,14370,14360,2
20250429,123600,527751265,14360,14370,14370,14360,207
20250429,123500,524776735,14370,14380,14380,14370,27
20250429,123400,524388705,14380,14380,14380,14380,6
20250429,123300,524302425,14380,14380,14380,14380,3
20250429,123200,524259285,14380,14380,14380,14380,1
20250429,123100,524244905,14380,14380,14380,14380,0
20250429,123000,524244905,14380,14370,14380,14370,27
20250429,122900,523856745,14380,14380,14380,14380,20
20250429,122800,523569145,14380,14380,14380,14380,18
20250429,122700,523310305,14380,14380,14380,14380,0
20250429,122600,523310305,14380,14370,14380,14370,16
20250429,122500,523080375,14380,14380,14380,14380,98
20250429,122400,521671135,14370,14370,14370,14370,4
20250429,122300,521613655,14380,14380,14380,14380,1
20250429,122200,521599275,14380,14380,14380,14380,36
20250429,122100,521081595,14380,14370,14380,14370,34
20250429,122000,520592745,14380,14380,14380,14380,413
20250429,121900,514653805,14380,14380,14380,14370,3
20250429,121800,514610675,14370,14390,14390,14370,422
20250429,121700,508542905,14390,14390,14390,14390,3
20250429,121600,508499735,14400,14380,14400,14380,665
20250429,121500,498936595,14370,14370,14370,14370,4
20250429,121400,498879115,14380,14380,14380,14380,1
20250429,121300,498864735,14370,14380,14380,14370,244
20250429,121200,495356465,14380,14380,14380,14380,202
20250429,121100,492451705,14380,14390,14390,14380,70
20250429,121000,491445095,14390,14390,14390,14390,70
20250429,120900,490437795,14390,14390,14390,14390,148
20250429,120800,488308075,14390,14390,14390,14390,0
20250429,120700,488308075,14390,14390,14390,14390,12
20250429,120600,488135395,14400,14400,14400,14400,0
20250429,120500,488135395,14400,14400,14400,14400,1
20250429,120400,488120995,14400,14400,14400,14400,46
20250429,120300,487458595,14390,14390,14390,14390,422
20250429,120200,481386015,14390,14420,14420,14380,1218
20250429,120100,463831545,14420,14420,14430,14420,448
20250429,120000,457370775,14420,14410,14420,14410,18
20250429,115900,457111225,14440,14440,14440,14440,0
20250429,115800,457111225,14440,14440,14440,14440,0
20250429,115700,457111225,14440,14420,14440,14420,555
20250429,115600,449107705,14420,14410,14420,14400,597
20250429,115500,440508335,14420,14420,14420,14410,311
20250429,115400,436023725,14420,14420,14430,14420,675
20250429,115300,426287935,14420,14400,14420,14400,784
20250429,115200,414991915,14400,14390,14400,14390,160
20250429,115100,412689215,14390,14390,14390,14390,33
20250429,115000,412214345,14390,14380,14390,14380,180
20250429,114900,409624375,14370,14370,14400,14370,478
20250429,114800,402750755,14390,14380,14390,14380,349
20250429,114700,397731325,14380,14380,14380,14380,0
20250429,114600,397731325,14380,14380,14380,14380,119
20250429,114500,396020105,14380,14380,14380,14380,1
20250429,114400,396005725,14380,14390,14390,14370,433
20250429,114300,389776395,14390,14390,14390,14390,0
20250429,114200,389776395,14390,14380,14400,14380,598
20250429,114100,381174755,14370,14370,14370,14370,0
20250429,114000,381174755,14370,14370,14370,14370,8
20250429,113900,381059795,14380,14370,14380,14370,589
20250429,113800,372589995,14380,14375,14380,14375,76
20250429,113700,371497135,14370,14370,14370,14370,51
20250429,113600,370764265,14370,14380,14380,14370,18
20250429,113500,370505575,14380,14380,14380,14380,16
20250429,113400,370275495,14380,14380,14380,14380,0
20250429,113300,370275495,14380,14380,14380,14380,1
20250429,113200,370261115,14380,14380,14380,14380,0
20250429,113100,370261115,14380,14390,14390,14380,326
20250429,113000,365572225,14390,14400,14400,14390,120
20250429,112900,363845135,14400,14400,14400,14400,0
20250429,112800,363845135,14400,14400,14400,14400,0
20250429,112700,363845135,14400,14380,14400,14380,640
20250429,112600,354637435,14380,14370,14380,14370,282
20250429,112500,350582305,14380,14380,14390,14370,589
20250429,112400,342114075,14390,14390,14390,14390,0
20250429,112300,342114075,14390,14400,14400,14390,171
20250429,112200,339653355,14390,14390,14390,14390,1
20250429,112100,339638965,14390,14390,14390,14390,0
20250429,112000,339638965,14390,14390,14390,14390,2
20250429,111900,339610185,14390,14400,14400,14390,8
20250429,111800,339494995,14390,14390,14390,14390,1
20250429,111700,339480605,14390,14390,14390,14390,10
20250429,111600,339336705,14400,14400,14400,14400,0
20250429,111500,339336705,14400,14400,14400,14400,9
20250429,111400,339207105,14400,14400,14400,14400,28
20250429,111300,338803905,14410,14400,14410,14400,7
20250429,111200,338703045,14410,14400,14410,14400,148
20250429,111100,336571745,14410,14400,14410,14400,147
20250429,111000,334454825,14410,14400,14410,14390,726
20250429,110900,324002435,14400,14400,14400,14400,69
20250429,110800,323008835,14400,14400,14400,14400,142
20250429,110700,320964035,14390,14390,14390,14390,0
20250429,110600,320964035,14390,14390,14390,14390,0
20250429,110500,320964035,14390,14390,14400,14390,368
20250429,110400,315668365,14390,14390,14390,14390,1
20250429,110300,315653975,14390,14390,14390,14390,221
20250429,110200,312473785,14390,14380,14390,14380,481
20250429,110100,305554605,14380,14390,14390,14380,278
20250429,110000,301556955,14380,14400,14410,14380,362
20250429,105900,296345345,14410,14410,14410,14410,17
20250429,105800,296100375,14410,14410,14410,14410,1
20250429,105700,296085965,14410,14410,14410,14410,25
20250429,105600,295725715,14410,14410,14410,14410,7
20250429,105500,295624845,14400,14400,14400,14400,9
20250429,105400,295495245,14420,14420,14420,14420,2
20250429,105300,295466405,14420,14420,14420,14420,2
20250429,105200,295437565,14420,14420,14420,14420,2
20250429,105100,295408725,14420,14420,14420,14420,44
20250429,105000,294774245,14430,14430,14430,14430,0
20250429,104900,294774245,14430,14430,14430,14430,41
20250429,104800,294182615,14430,14390,14430,14390,1076
20250429,104700,278686815,14390,14390,14390,14390,0
20250429,104600,278686815,14390,14390,14390,14390,0
20250429,104500,278686815,14390,14390,14400,14380,373
20250429,104400,273319205,14380,14380,14380,14380,1
20250429,104300,273304825,14380,14390,14390,14380,357
20250429,104200,268170245,14380,14380,14380,14380,495
20250429,104100,261052145,14390,14390,14390,14390,56
20250429,104000,260246305,14390,14390,14390,14380,39
20250429,103900,259685115,14390,14390,14390,14390,0
20250429,103800,259685115,14390,14380,14390,14380,61
20250429,103700,258807555,14380,14380,14380,14380,0
20250429,103600,258807555,14380,14380,14380,14380,0
20250429,103500,258807555,14380,14380,14380,14380,17
20250429,103400,258563095,14380,14380,14380,14380,2
20250429,103300,258534335,14380,14380,14380,14380,0
20250429,103200,258534335,14380,14380,14380,14380,70
20250429,103100,257527735,14380,14390,14390,14380,283
20250429,103000,253456345,14390,14410,14410,14390,914
20250429,102900,240294985,14410,14400,14410,14400,8
20250429,102800,240179755,14400,14410,14410,14400,170
20250429,102700,237731555,14420,14400,14420,14400,98
20250429,102600,236319205,14400,14400,14410,14400,103
20250429,102500,234835995,14410,14390,14410,14390,690
20250429,102400,224899525,14380,14390,14390,14380,330
20250429,102300,220152485,14400,14360,14400,14360,1581
20250429,102200,197415845,14360,14350,14360,14350,11
20250429,102100,197257975,14350,14340,14350,14340,73
20250429,102000,196211125,14350,14350,14360,14340,14
20250429,101900,196010215,14350,14350,14350,14350,133
20250429,101800,194101665,14350,14350,14350,14350,206
20250429,101700,191145565,14350,14350,14350,14350,12
20250429,101600,190973365,14350,14350,14350,14340,36
20250429,101500,190457065,14340,14340,14340,14340,227
20250429,101400,187201885,14330,14330,14330,14330,1
20250429,101300,187187555,14350,14330,14350,14330,76
20250429,101200,186098355,14350,14340,14350,14340,100
20250429,101100,184664335,14340,14340,14340,14340,3
20250429,101000,184621315,14340,14320,14340,14310,382
20250429,100900,179150315,14320,14320,14320,14320,6
20250429,100800,179064395,14350,14350,14350,14350,2
20250429,100700,179035695,14350,14320,14350,14320,37
20250429,100600,178505675,14350,14350,14350,14350,2
20250429,100500,178476975,14350,14310,14350,14310,85
20250429,100400,177260425,14310,14350,14350,14310,14
20250429,100300,177060045,14350,14300,14350,14300,1308
20250429,100200,158353845,14300,14300,14300,14300,3
20250429,100100,158310945,14300,14300,14300,14300,221
20250429,100000,155150645,14300,14300,14300,14290,38
20250429,095900,154607605,14290,14290,14300,14290,72
20250429,095800,153578715,14290,14300,14300,14290,231
20250429,095700,150277715,14300,14300,14300,14300,254
20250429,095600,146645515,14300,14300,14300,14300,0
20250429,095500,146645515,14300,14310,14310,14300,6
20250429,095400,146559705,14310,14310,14310,14310,150
20250429,095300,144413205,14310,14310,14310,14310,2
20250429,095200,144384585,14310,14310,14320,14310,1678
20250429,095100,120372235,14320,14320,14320,14320,0
20250429,095000,120372235,14320,14320,14320,14320,1
20250429,094900,120357915,14320,14320,14320,14320,46
20250429,094800,119699195,14310,14310,14310,14310,24
20250429,094700,119355755,14320,14320,14320,14320,24
20250429,094600,119012075,14320,14320,14320,14320,0
20250429,094500,119012075,14320,14310,14320,14310,502
20250429,094400,111825615,14310,14290,14310,14290,414
20250429,094300,105907365,14290,14290,14290,14270,32
20250429,094200,105450305,14270,14290,14290,14270,84
20250429,094100,104251415,14290,14290,14300,14280,459
20250429,094000,97695985,14300,14320,14320,14300,437
20250429,093900,91446825,14320,14300,14320,14300,173
20250429,093800,88972785,14300,14300,14300,14300,0
20250429,093700,88972785,14300,14300,14300,14300,1
20250429,093600,88958485,14320,14320,14320,14320,6
20250429,093500,88872565,14320,14320,14320,14320,11
20250429,093400,88715045,14320,14320,14320,14320,12
20250429,093300,88543205,14320,14310,14320,14300,36
20250429,093200,88028045,14310,14320,14320,14310,153
20250429,093100,85838565,14320,14300,14320,14300,186
20250429,093000,83177225,14310,14300,14310,14300,176
20250429,092900,80660325,14290,14300,14300,14290,141
20250429,092800,78645425,14300,14300,14300,14300,3
20250429,092700,78602525,14300,14280,14300,14280,2
20250429,092600,78573945,14290,14290,14290,14290,12
20250429,092500,78402465,14310,14300,14310,14280,481
20250429,092400,71525725,14310,14310,14310,14310,4
20250429,092300,71468485,14310,14310,14310,14310,7
20250429,092200,71368315,14320,14320,14320,14320,0
20250429,092100,71368315,14320,14320,14320,14320,2
20250429,092000,71339675,14310,14350,14350,14310,20
20250429,091900,71053435,14350,14350,14350,14350,10
20250429,091800,70909935,14350,14340,14350,14320,222
20250429,091700,67730435,14360,14360,14360,14360,0
20250429,091600,67730435,14360,14350,14360,14350,196
20250429,091500,64916095,14350,14320,14350,14320,810
20250429,091400,53316685,14320,14330,14350,14315,427
20250429,091300,47201730,14320,14320,14325,14320,22
20250429,091200,46886680,14320,14350,14350,14320,87
20250429,091100,45638350,14360,14350,14360,14350,26
20250429,091000,45265240,14360,14360,14360,14360,94
20250429,090900,43915400,14360,14300,14360,14300,32
20250429,090800,43456300,14300,14320,14320,14300,55
20250429,090700,42669000,14360,14380,14380,14360,15
20250429,090600,42453480,14360,14380,14380,14360,16
20250429,090500,42223680,14300,14270,14380,14270,1319
20250429,090400,23374740,14270,14300,14300,14260,132
20250429,090300,21491970,14260,14270,14270,14260,35
20250429,090200,20992580,14260,14260,14390,14260,112
20250429,090100,19387080,14260,14260,14260,14260,9
20250429,090000,19258740,14320,14300,14320,14250,1347
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204600 875625270 14370 14370 14370 14370 3131
3 20250429 204500 875625270 14370 14370 14370 14370 0
4 20250429 204400 875625270 14370 14370 14370 14370 0
5 20250429 204300 875625270 14370 14370 14370 14370 0
6 20250429 204200 875625270 14370 14370 14370 14370 0
7 20250429 204100 875625270 14370 14370 14370 14370 0
8 20250429 204000 875625270 14370 14370 14370 14370 0
9 20250429 203900 875625270 14370 14370 14370 14370 0
10 20250429 203800 875625270 14370 14370 14370 14370 0
11 20250429 203700 875625270 14370 14370 14370 14370 0
12 20250429 203600 875625270 14370 14370 14370 14370 0
13 20250429 203500 875625270 14370 14370 14370 14370 0
14 20250429 203400 875625270 14370 14370 14370 14370 0
15 20250429 203300 875625270 14370 14370 14370 14370 0
16 20250429 203200 875625270 14370 14370 14370 14370 0
17 20250429 203100 875625270 14370 14370 14370 14370 0
18 20250429 203000 875625270 14370 14370 14370 14370 0
19 20250429 202900 875625270 14370 14370 14370 14370 0
20 20250429 202800 875625270 14370 14370 14370 14370 0
21 20250429 202700 875625270 14370 14370 14370 14370 0
22 20250429 202600 875625270 14370 14370 14370 14370 0
23 20250429 202500 875625270 14370 14370 14370 14370 0
24 20250429 202400 875625270 14370 14370 14370 14370 0
25 20250429 202300 875625270 14370 14370 14370 14370 0
26 20250429 202200 875625270 14370 14370 14370 14370 0
27 20250429 202100 875625270 14370 14370 14370 14370 0
28 20250429 202000 875625270 14370 14370 14370 14370 0
29 20250429 201900 875625270 14370 14370 14370 14370 0
30 20250429 201800 875625270 14370 14370 14370 14370 0
31 20250429 201700 875625270 14370 14370 14370 14370 0
32 20250429 201600 875625270 14370 14370 14370 14370 3131
33 20250429 201500 875625270 14370 14370 14370 14370 0
34 20250429 201400 875625270 14370 14370 14370 14370 0
35 20250429 201300 875625270 14370 14370 14370 14370 0
36 20250429 201200 875625270 14370 14370 14370 14370 0
37 20250429 201100 875625270 14370 14370 14370 14370 0
38 20250429 201000 875625270 14370 14370 14370 14370 0
39 20250429 200900 875625270 14370 14370 14370 14370 0
40 20250429 200800 875625270 14370 14370 14370 14370 0
41 20250429 200700 875625270 14370 14370 14370 14370 0
42 20250429 200600 875625270 14370 14370 14370 14370 0
43 20250429 200500 875625270 14370 14370 14370 14370 0
44 20250429 200400 875625270 14370 14370 14370 14370 0
45 20250429 200300 875625270 14370 14370 14370 14370 0
46 20250429 200200 875625270 14370 14370 14370 14370 0
47 20250429 200100 875625270 14370 14370 14370 14370 0
48 20250429 200000 875625270 14370 14370 14370 14370 0
49 20250429 195900 875625270 14370 14370 14370 14370 0
50 20250429 195800 875625270 14370 14370 14370 14370 0
51 20250429 195700 875625270 14370 14370 14370 14370 0
52 20250429 195600 875625270 14370 14370 14370 14370 0
53 20250429 195500 875625270 14370 14370 14370 14370 0
54 20250429 195400 875625270 14370 14370 14370 14370 0
55 20250429 195300 875625270 14370 14370 14370 14370 0
56 20250429 195200 875625270 14370 14370 14370 14370 0
57 20250429 195100 875625270 14370 14370 14370 14370 0
58 20250429 195000 875625270 14370 14370 14370 14370 0
59 20250429 194900 875625270 14370 14370 14370 14370 0
60 20250429 194800 875625270 14370 14370 14370 14370 0
61 20250429 194700 875625270 14370 14370 14370 14370 0
62 20250429 194600 875625270 14370 14370 14370 14370 3131
63 20250429 194500 875625270 14370 14370 14370 14370 0
64 20250429 194400 875625270 14370 14370 14370 14370 0
65 20250429 194300 875625270 14370 14370 14370 14370 0
66 20250429 194200 875625270 14370 14370 14370 14370 0
67 20250429 194100 875625270 14370 14370 14370 14370 0
68 20250429 194000 875625270 14370 14370 14370 14370 0
69 20250429 193900 875625270 14370 14370 14370 14370 0
70 20250429 193800 875625270 14370 14370 14370 14370 0
71 20250429 193700 875625270 14370 14370 14370 14370 0
72 20250429 193600 875625270 14370 14370 14370 14370 0
73 20250429 193500 875625270 14370 14370 14370 14370 0
74 20250429 193400 875625270 14370 14370 14370 14370 0
75 20250429 193300 875625270 14370 14370 14370 14370 0
76 20250429 193200 875625270 14370 14370 14370 14370 0
77 20250429 193100 875625270 14370 14370 14370 14370 0
78 20250429 193000 875625270 14370 14370 14370 14370 0
79 20250429 192900 875625270 14370 14370 14370 14370 0
80 20250429 192800 875625270 14370 14370 14370 14370 0
81 20250429 192700 875625270 14370 14370 14370 14370 0
82 20250429 192600 875625270 14370 14370 14370 14370 0
83 20250429 192500 875625270 14370 14370 14370 14370 0
84 20250429 192400 875625270 14370 14370 14370 14370 0
85 20250429 192300 875625270 14370 14370 14370 14370 0
86 20250429 192200 875625270 14370 14370 14370 14370 0
87 20250429 192100 875625270 14370 14370 14370 14370 0
88 20250429 192000 875625270 14370 14370 14370 14370 0
89 20250429 191900 875625270 14370 14370 14370 14370 0
90 20250429 191800 875625270 14370 14370 14370 14370 0
91 20250429 191700 875625270 14370 14370 14370 14370 0
92 20250429 191600 875625270 14370 14370 14370 14370 3131
93 20250429 191500 875625270 14370 14370 14370 14370 0
94 20250429 191400 875625270 14370 14370 14370 14370 0
95 20250429 191300 875625270 14370 14370 14370 14370 0
96 20250429 191200 875625270 14370 14370 14370 14370 0
97 20250429 191100 875625270 14370 14370 14370 14370 0
98 20250429 191000 875625270 14370 14370 14370 14370 0
99 20250429 190900 875625270 14370 14370 14370 14370 0
100 20250429 190800 875625270 14370 14370 14370 14370 0
101 20250429 190700 875625270 14370 14370 14370 14370 0
102 20250429 190600 875625270 14370 14370 14370 14370 0
103 20250429 190500 875625270 14370 14370 14370 14370 0
104 20250429 190400 875625270 14370 14370 14370 14370 0
105 20250429 190300 875625270 14370 14370 14370 14370 0
106 20250429 190200 875625270 14370 14370 14370 14370 0
107 20250429 190100 875625270 14370 14370 14370 14370 0
108 20250429 190000 875625270 14370 14370 14370 14370 0
109 20250429 185900 875625270 14370 14370 14370 14370 0
110 20250429 185800 875625270 14370 14370 14370 14370 0
111 20250429 185700 875625270 14370 14370 14370 14370 0
112 20250429 185600 875625270 14370 14370 14370 14370 0
113 20250429 185500 875625270 14370 14370 14370 14370 0
114 20250429 185400 875625270 14370 14370 14370 14370 0
115 20250429 185300 875625270 14370 14370 14370 14370 0
116 20250429 185200 875625270 14370 14370 14370 14370 0
117 20250429 185100 875625270 14370 14370 14370 14370 0
118 20250429 185000 875625270 14370 14370 14370 14370 0
119 20250429 184900 875625270 14370 14370 14370 14370 0
120 20250429 184800 875625270 14370 14370 14370 14370 0
121 20250429 184700 875625270 14370 14370 14370 14370 0
122 20250429 184600 875625270 14370 14370 14370 14370 3131
123 20250429 184500 875625270 14370 14370 14370 14370 0
124 20250429 184400 875625270 14370 14370 14370 14370 0
125 20250429 184300 875625270 14370 14370 14370 14370 0
126 20250429 184200 875625270 14370 14370 14370 14370 0
127 20250429 184100 875625270 14370 14370 14370 14370 0
128 20250429 184000 875625270 14370 14370 14370 14370 0
129 20250429 183900 875625270 14370 14370 14370 14370 0
130 20250429 183800 875625270 14370 14370 14370 14370 0
131 20250429 183700 875625270 14370 14370 14370 14370 0
132 20250429 183600 875625270 14370 14370 14370 14370 0
133 20250429 183500 875625270 14370 14370 14370 14370 0
134 20250429 183400 875625270 14370 14370 14370 14370 0
135 20250429 183300 875625270 14370 14370 14370 14370 0
136 20250429 183200 875625270 14370 14370 14370 14370 0
137 20250429 183100 875625270 14370 14370 14370 14370 0
138 20250429 183000 875625270 14370 14370 14370 14370 0
139 20250429 182900 875625270 14370 14370 14370 14370 0
140 20250429 182800 875625270 14370 14370 14370 14370 0
141 20250429 182700 875625270 14370 14370 14370 14370 0
142 20250429 182600 875625270 14370 14370 14370 14370 0
143 20250429 182500 875625270 14370 14370 14370 14370 0
144 20250429 182400 875625270 14370 14370 14370 14370 0
145 20250429 182300 875625270 14370 14370 14370 14370 0
146 20250429 182200 875625270 14370 14370 14370 14370 0
147 20250429 182100 875625270 14370 14370 14370 14370 0
148 20250429 182000 875625270 14370 14370 14370 14370 0
149 20250429 181900 875625270 14370 14370 14370 14370 0
150 20250429 181800 875625270 14370 14370 14370 14370 0
151 20250429 181700 875625270 14370 14370 14370 14370 0
152 20250429 181600 875625270 14370 14370 14370 14370 3131
153 20250429 181500 875625270 14370 14370 14370 14370 0
154 20250429 181400 875625270 14370 14370 14370 14370 0
155 20250429 181300 875625270 14370 14370 14370 14370 0
156 20250429 181200 875625270 14370 14370 14370 14370 0
157 20250429 181100 875625270 14370 14370 14370 14370 0
158 20250429 181000 875625270 14370 14370 14370 14370 0
159 20250429 180900 875625270 14370 14370 14370 14370 0
160 20250429 180800 875625270 14370 14370 14370 14370 0
161 20250429 180700 875625270 14370 14370 14370 14370 0
162 20250429 180600 875625270 14370 14370 14370 14370 0
163 20250429 180500 875625270 14370 14370 14370 14370 0
164 20250429 180400 875625270 14370 14370 14370 14370 0
165 20250429 180300 875625270 14370 14370 14370 14370 0
166 20250429 180200 875625270 14370 14370 14370 14370 0
167 20250429 180100 875625270 14370 14370 14370 14370 0
168 20250429 180000 875625270 14370 14370 14370 14370 0
169 20250429 175900 875625270 14370 14370 14370 14370 0
170 20250429 175800 875625270 14370 14370 14370 14370 0
171 20250429 175700 875625270 14370 14370 14370 14370 0
172 20250429 175600 875625270 14370 14370 14370 14370 0
173 20250429 175500 875625270 14370 14370 14370 14370 0
174 20250429 175400 875625270 14370 14370 14370 14370 0
175 20250429 175300 875625270 14370 14370 14370 14370 0
176 20250429 175200 875625270 14370 14370 14370 14370 0
177 20250429 175100 875625270 14370 14370 14370 14370 0
178 20250429 175000 875625270 14370 14370 14370 14370 0
179 20250429 174900 875625270 14370 14370 14370 14370 0
180 20250429 174800 875625270 14370 14370 14370 14370 0
181 20250429 174700 875625270 14370 14370 14370 14370 0
182 20250429 174600 875625270 14370 14370 14370 14370 3131
183 20250429 174500 875625270 14370 14370 14370 14370 0
184 20250429 174400 875625270 14370 14370 14370 14370 0
185 20250429 174300 875625270 14370 14370 14370 14370 0
186 20250429 174200 875625270 14370 14370 14370 14370 0
187 20250429 174100 875625270 14370 14370 14370 14370 0
188 20250429 174000 875625270 14370 14370 14370 14370 0
189 20250429 173900 875625270 14370 14370 14370 14370 0
190 20250429 173800 875625270 14370 14370 14370 14370 0
191 20250429 173700 875625270 14370 14370 14370 14370 0
192 20250429 173600 875625270 14370 14370 14370 14370 0
193 20250429 173500 875625270 14370 14370 14370 14370 0
194 20250429 173400 875625270 14370 14370 14370 14370 0
195 20250429 173300 875625270 14370 14370 14370 14370 0
196 20250429 173200 875625270 14370 14370 14370 14370 0
197 20250429 173100 875625270 14370 14370 14370 14370 0
198 20250429 173000 875625270 14370 14370 14370 14370 0
199 20250429 172900 875625270 14370 14370 14370 14370 0
200 20250429 172800 875625270 14370 14370 14370 14370 0
201 20250429 172700 875625270 14370 14370 14370 14370 0
202 20250429 172600 875625270 14370 14370 14370 14370 0
203 20250429 172500 875625270 14370 14370 14370 14370 0
204 20250429 172400 875625270 14370 14370 14370 14370 0
205 20250429 172300 875625270 14370 14370 14370 14370 0
206 20250429 172200 875625270 14370 14370 14370 14370 0
207 20250429 172100 875625270 14370 14370 14370 14370 0
208 20250429 172000 875625270 14370 14370 14370 14370 0
209 20250429 171900 875625270 14370 14370 14370 14370 0
210 20250429 171800 875625270 14370 14370 14370 14370 0
211 20250429 171700 875625270 14370 14370 14370 14370 0
212 20250429 171600 875625270 14370 14370 14370 14370 3131
213 20250429 171500 875625270 14370 14370 14370 14370 0
214 20250429 171400 875625270 14370 14370 14370 14370 0
215 20250429 171300 875625270 14370 14370 14370 14370 0
216 20250429 171200 875625270 14370 14370 14370 14370 0
217 20250429 171100 875625270 14370 14370 14370 14370 0
218 20250429 171000 875625270 14370 14370 14370 14370 0
219 20250429 170900 875625270 14370 14370 14370 14370 0
220 20250429 170800 875625270 14370 14370 14370 14370 0
221 20250429 170700 875625270 14370 14370 14370 14370 0
222 20250429 170600 875625270 14370 14370 14370 14370 0
223 20250429 170500 875625270 14370 14370 14370 14370 0
224 20250429 170400 875625270 14370 14370 14370 14370 0
225 20250429 170300 875625270 14370 14370 14370 14370 0
226 20250429 170200 875625270 14370 14370 14370 14370 0
227 20250429 170100 875625270 14370 14370 14370 14370 0
228 20250429 170000 875625270 14370 14370 14370 14370 0
229 20250429 165900 875625270 14370 14370 14370 14370 0
230 20250429 165800 875625270 14370 14370 14370 14370 0
231 20250429 165700 875625270 14370 14370 14370 14370 0
232 20250429 165600 875625270 14370 14370 14370 14370 0
233 20250429 165500 875625270 14370 14370 14370 14370 0
234 20250429 165400 875625270 14370 14370 14370 14370 0
235 20250429 165300 875625270 14370 14370 14370 14370 0
236 20250429 165200 875625270 14370 14370 14370 14370 0
237 20250429 165100 875625270 14370 14370 14370 14370 0
238 20250429 165000 875625270 14370 14370 14370 14370 0
239 20250429 164900 875625270 14370 14370 14370 14370 0
240 20250429 164800 875625270 14370 14370 14370 14370 0
241 20250429 164700 875625270 14370 14370 14370 14370 0
242 20250429 164600 875625270 14370 14370 14370 14370 3131
243 20250429 164500 875625270 14370 14370 14370 14370 0
244 20250429 164400 875625270 14370 14370 14370 14370 0
245 20250429 164300 875625270 14370 14370 14370 14370 0
246 20250429 164200 875625270 14370 14370 14370 14370 0
247 20250429 164100 875625270 14370 14370 14370 14370 0
248 20250429 164000 875625270 14370 14370 14370 14370 0
249 20250429 163900 875625270 14370 14370 14370 14370 0
250 20250429 163800 875625270 14370 14370 14370 14370 0
251 20250429 163700 875625270 14370 14370 14370 14370 0
252 20250429 163600 875625270 14370 14370 14370 14370 0
253 20250429 163500 875625270 14370 14370 14370 14370 0
254 20250429 163400 875625270 14370 14370 14370 14370 0
255 20250429 163300 875625270 14370 14370 14370 14370 0
256 20250429 163200 875625270 14370 14370 14370 14370 0
257 20250429 163100 875625270 14370 14370 14370 14370 0
258 20250429 163000 875625270 14370 14370 14370 14370 0
259 20250429 162900 875625270 14370 14370 14370 14370 0
260 20250429 162800 875625270 14370 14370 14370 14370 0
261 20250429 162700 875625270 14370 14370 14370 14370 0
262 20250429 162600 875625270 14370 14370 14370 14370 0
263 20250429 162500 875625270 14370 14370 14370 14370 0
264 20250429 162400 875625270 14370 14370 14370 14370 0
265 20250429 162300 875625270 14370 14370 14370 14370 0
266 20250429 162200 875625270 14370 14370 14370 14370 0
267 20250429 162100 875625270 14370 14370 14370 14370 0
268 20250429 162000 875625270 14370 14370 14370 14370 0
269 20250429 161900 875625270 14370 14370 14370 14370 0
270 20250429 161800 875625270 14370 14370 14370 14370 0
271 20250429 161700 875625270 14370 14370 14370 14370 0
272 20250429 161600 875625270 14370 14370 14370 14370 3131
273 20250429 161500 875625270 14370 14370 14370 14370 0
274 20250429 161400 875625270 14370 14370 14370 14370 0
275 20250429 161300 875625270 14370 14370 14370 14370 0
276 20250429 161200 875625270 14370 14370 14370 14370 0
277 20250429 161100 875625270 14370 14370 14370 14370 0
278 20250429 161000 875625270 14370 14370 14370 14370 0
279 20250429 160900 875625270 14370 14370 14370 14370 0
280 20250429 160800 875625270 14370 14370 14370 14370 0
281 20250429 160700 875625270 14370 14370 14370 14370 0
282 20250429 160600 875625270 14370 14370 14370 14370 0
283 20250429 160500 875625270 14370 14370 14370 14370 0
284 20250429 160400 875625270 14370 14370 14370 14370 0
285 20250429 160300 875625270 14370 14370 14370 14370 0
286 20250429 160200 875625270 14370 14370 14370 14370 0
287 20250429 160100 875625270 14370 14370 14370 14370 0
288 20250429 160000 875625270 14370 14370 14370 14370 0
289 20250429 155900 875625270 14370 14370 14370 14370 0
290 20250429 155800 875625270 14370 14370 14370 14370 0
291 20250429 155700 875625270 14370 14370 14370 14370 0
292 20250429 155600 875625270 14370 14370 14370 14370 0
293 20250429 155500 875625270 14370 14370 14370 14370 0
294 20250429 155400 875625270 14370 14370 14370 14370 0
295 20250429 155300 875625270 14370 14370 14370 14370 0
296 20250429 155200 875625270 14370 14370 14370 14370 0
297 20250429 155100 875625270 14370 14370 14370 14370 0
298 20250429 155000 875625270 14370 14370 14370 14370 0
299 20250429 154900 875625270 14370 14370 14370 14370 0
300 20250429 154800 875625270 14370 14370 14370 14370 0
301 20250429 154700 875625270 14370 14370 14370 14370 0
302 20250429 154600 875625270 14370 14370 14370 14370 3131
303 20250429 154500 875625270 14370 14370 14370 14370 0
304 20250429 154400 875625270 14370 14370 14370 14370 0
305 20250429 154300 875625270 14370 14370 14370 14370 0
306 20250429 154200 875625270 14370 14370 14370 14370 0
307 20250429 154100 875625270 14370 14370 14370 14370 0
308 20250429 154000 875625270 14370 14370 14370 14370 0
309 20250429 153900 875625270 14370 14370 14370 14370 0
310 20250429 153800 875625270 14370 14370 14370 14370 0
311 20250429 153700 875625270 14370 14370 14370 14370 0
312 20250429 153600 875625270 14370 14370 14370 14370 0
313 20250429 153500 875625270 14370 14370 14370 14370 0
314 20250429 153400 875625270 14370 14370 14370 14370 0
315 20250429 153300 875625270 14370 14370 14370 14370 0
316 20250429 153200 875625270 14370 14370 14370 14370 0
317 20250429 153100 875625270 14370 14370 14370 14370 0
318 20250429 153000 875625270 14370 14370 14370 14370 3131
319 20250429 152900 830632800 14370 14370 14370 14370 0
320 20250429 152800 830632800 14370 14370 14370 14370 0
321 20250429 152700 830632800 14370 14370 14370 14370 0
322 20250429 152600 830632800 14370 14370 14370 14370 0
323 20250429 152500 830632800 14370 14370 14370 14370 0
324 20250429 152400 830632800 14370 14370 14370 14370 0
325 20250429 152300 830632800 14370 14370 14370 14370 0
326 20250429 152200 830632800 14370 14370 14370 14370 0
327 20250429 152100 830632800 14370 14370 14370 14370 0
328 20250429 152000 830632800 14370 14370 14370 14370 0
329 20250429 151900 830632800 14370 14360 14370 14360 3
330 20250429 151800 830589710 14370 14370 14370 14370 1
331 20250429 151700 830575340 14360 14360 14360 14360 0
332 20250429 151600 830575340 14360 14370 14370 14360 229
333 20250429 151500 827284640 14370 14370 14370 14370 89
334 20250429 151400 826005710 14370 14380 14380 14370 550
335 20250429 151300 818102125 14380 14380 14380 14380 1
336 20250429 151200 818087745 14380 14380 14380 14380 51
337 20250429 151100 817354365 14380 14380 14380 14380 105
338 20250429 151000 815844465 14380 14380 14380 14370 150
339 20250429 150900 813687495 14380 14380 14380 14380 165
340 20250429 150800 811314795 14380 14390 14390 14370 622
341 20250429 150700 802371985 14390 14370 14390 14370 770
342 20250429 150600 791304205 14360 14360 14370 14360 111
343 20250429 150500 789709235 14360 14350 14360 14340 1793
344 20250429 150400 763971505 14360 14360 14370 14360 254
345 20250429 150300 760323985 14370 14370 14370 14370 13
346 20250429 150200 760137175 14370 14370 14370 14370 88
347 20250429 150100 758872615 14370 14370 14370 14360 153
348 20250429 150000 756674635 14370 14370 14380 14370 496
349 20250429 145900 749547065 14380 14380 14380 14380 2
350 20250429 145800 749518305 14380 14380 14380 14380 0
351 20250429 145700 749518305 14380 14380 14380 14380 5
352 20250429 145600 749446405 14380 14380 14380 14380 49
353 20250429 145500 748741785 14380 14370 14380 14370 53
354 20250429 145400 747980065 14370 14370 14370 14370 0
355 20250429 145300 747980065 14370 14380 14380 14370 42
356 20250429 145200 747376125 14370 14370 14370 14370 0
357 20250429 145100 747376125 14370 14370 14370 14370 1
358 20250429 145000 747361755 14370 14380 14380 14370 16
359 20250429 144900 747131825 14370 14370 14370 14370 2
360 20250429 144800 747103085 14380 14370 14380 14370 46
361 20250429 144700 746441965 14370 14370 14370 14370 11
362 20250429 144600 746283895 14370 14380 14380 14370 88
363 20250429 144500 745018925 14390 14390 14390 14390 0
364 20250429 144400 745018925 14390 14380 14390 14380 108
365 20250429 144300 743465865 14390 14390 14390 14390 2
366 20250429 144200 743437085 14400 14400 14400 14400 41
367 20250429 144100 742846685 14390 14390 14390 14390 48
368 20250429 144000 742155965 14390 14400 14410 14390 484
369 20250429 143900 735186955 14400 14410 14410 14400 126
370 20250429 143800 733372435 14410 14410 14410 14410 68
371 20250429 143700 732392555 14400 14400 14410 14390 345
372 20250429 143600 727424275 14400 14390 14400 14390 54
373 20250429 143500 726646745 14400 14390 14400 14390 214
374 20250429 143400 723567175 14390 14380 14390 14380 198
375 20250429 143300 720719265 14380 14380 14380 14380 720
376 20250429 143200 710365665 14380 14380 14380 14380 0
377 20250429 143100 710365665 14380 14380 14380 14380 38
378 20250429 143000 709819225 14370 14380 14380 14370 27
379 20250429 142900 709431225 14380 14380 14380 14380 1
380 20250429 142800 709416845 14380 14380 14380 14380 3
381 20250429 142700 709373705 14380 14380 14380 14380 289
382 20250429 142600 705217885 14380 14380 14380 14380 4
383 20250429 142500 705160365 14380 14380 14380 14380 6
384 20250429 142400 705074085 14380 14380 14380 14380 45
385 20250429 142300 704426985 14380 14380 14380 14380 3
386 20250429 142200 704383845 14380 14380 14380 14380 3
387 20250429 142100 704340705 14380 14380 14380 14380 2
388 20250429 142000 704311945 14370 14370 14370 14370 2
389 20250429 141900 704283205 14380 14380 14380 14380 15
390 20250429 141800 704067505 14370 14370 14370 14370 200
391 20250429 141700 701193505 14370 14370 14370 14370 38
392 20250429 141600 700647445 14370 14370 14370 14370 36
393 20250429 141500 700130125 14370 14370 14370 14370 200
394 20250429 141400 697256125 14380 14370 14380 14370 50
395 20250429 141300 696537425 14370 14360 14370 14360 917
396 20250429 141200 683368675 14360 14360 14360 14360 14
397 20250429 141100 683167635 14360 14360 14360 14360 1
398 20250429 141000 683153275 14360 14360 14360 14350 8
399 20250429 140900 683038415 14350 14360 14360 14350 6
400 20250429 140800 682952275 14360 14360 14360 14360 2
401 20250429 140700 682923555 14360 14360 14360 14350 25
402 20250429 140600 682564605 14360 14360 14360 14360 30
403 20250429 140500 682133805 14360 14360 14360 14360 8
404 20250429 140400 682018925 14360 14360 14360 14360 77
405 20250429 140300 680913205 14360 14360 14360 14360 0
406 20250429 140200 680913205 14360 14360 14360 14360 150
407 20250429 140100 678759205 14360 14360 14360 14350 151
408 20250429 140000 676591845 14350 14350 14350 14350 2
409 20250429 135900 676563145 14350 14350 14350 14350 153
410 20250429 135800 674367595 14350 14350 14350 14350 300
411 20250429 135700 670062595 14350 14340 14360 14340 1452
412 20250429 135600 649238245 14340 14340 14340 14340 162
413 20250429 135500 646915165 14330 14340 14340 14330 23
414 20250429 135400 646585565 14330 14330 14330 14330 0
415 20250429 135300 646585565 14330 14340 14340 14330 56
416 20250429 135200 645782755 14350 14350 14350 14350 2
417 20250429 135100 645754055 14340 14350 14350 14340 130
418 20250429 135000 643889795 14340 14350 14350 14340 539
419 20250429 134900 636159915 14340 14340 14340 14340 1
420 20250429 134800 636145575 14340 14350 14350 14340 11
421 20250429 134700 635987785 14350 14350 14350 14350 1
422 20250429 134600 635973435 14350 14350 14350 14350 21
423 20250429 134500 635672085 14340 14340 14350 14340 15
424 20250429 134400 635456955 14350 14350 14350 14350 4
425 20250429 134300 635399555 14350 14350 14350 14350 397
426 20250429 134200 629702605 14350 14350 14350 14350 0
427 20250429 134100 629702605 14350 14350 14350 14350 7
428 20250429 134000 629602155 14350 14340 14350 14340 3
429 20250429 133900 629559125 14340 14340 14340 14340 45
430 20250429 133800 628913825 14350 14350 14350 14350 16
431 20250429 133700 628684225 14350 14350 14350 14350 0
432 20250429 133600 628684225 14350 14350 14350 14350 82
433 20250429 133500 627507525 14350 14350 14350 14350 9
434 20250429 133400 627378375 14350 14350 14350 14350 34
435 20250429 133300 626890475 14340 14340 14340 14340 1
436 20250429 133200 626876135 14350 14350 14350 14350 20
437 20250429 133100 626589135 14350 14350 14350 14350 0
438 20250429 133000 626589135 14350 14350 14350 14350 0
439 20250429 132900 626589135 14350 14350 14350 14350 21
440 20250429 132800 626287785 14350 14350 14350 14350 1
441 20250429 132700 626273435 14350 14350 14350 14340 400
442 20250429 132600 620533685 14350 14350 14350 14350 407
443 20250429 132500 614693235 14360 14350 14360 14350 1802
444 20250429 132400 588833005 14350 14350 14350 14350 0
445 20250429 132300 588833005 14350 14350 14350 14350 2
446 20250429 132200 588804305 14340 14340 14340 14340 1
447 20250429 132100 588789965 14350 14340 14350 14340 45
448 20250429 132000 588144565 14340 14340 14340 14340 30
449 20250429 131900 587714365 14340 14340 14340 14340 26
450 20250429 131800 587341525 14340 14340 14340 14340 1
451 20250429 131700 587327185 14340 14340 14340 14340 17
452 20250429 131600 587083405 14340 14340 14340 14340 132
453 20250429 131500 585190525 14350 14350 14350 14340 20
454 20250429 131400 584903705 14350 14350 14350 14350 0
455 20250429 131300 584903705 14350 14350 14350 14350 2
456 20250429 131200 584875005 14340 14340 14340 14340 0
457 20250429 131100 584875005 14340 14340 14340 14340 0
458 20250429 131000 584875005 14340 14350 14350 14340 21
459 20250429 130900 584573855 14350 14350 14350 14350 1
460 20250429 130800 584559505 14350 14350 14350 14350 0
461 20250429 130700 584559505 14350 14350 14350 14350 17
462 20250429 130600 584315555 14350 14340 14350 14340 19
463 20250429 130500 584043045 14350 14350 14350 14350 1
464 20250429 130400 584028695 14350 14350 14350 14350 1
465 20250429 130300 584014345 14340 14340 14340 14340 20
466 20250429 130200 583727545 14350 14340 14350 14340 23
467 20250429 130100 583397695 14350 14350 14350 14350 1
468 20250429 130000 583383345 14350 14350 14350 14350 17
469 20250429 125900 583139395 14350 14350 14350 14350 1
470 20250429 125800 583125045 14350 14350 14360 14350 702
471 20250429 125700 573051335 14360 14360 14360 14360 0
472 20250429 125600 573051335 14360 14360 14360 14360 1
473 20250429 125500 573036975 14360 14360 14360 14360 0
474 20250429 125400 573036975 14360 14360 14360 14360 1326
475 20250429 125300 553995615 14360 14360 14360 14360 11
476 20250429 125200 553837655 14360 14360 14360 14360 0
477 20250429 125100 553837655 14360 14360 14360 14360 1
478 20250429 125000 553823295 14360 14370 14370 14340 1563
479 20250429 124900 531399085 14370 14370 14370 14370 3
480 20250429 124800 531355975 14370 14370 14370 14370 12
481 20250429 124700 531183535 14360 14360 14360 14360 0
482 20250429 124600 531183535 14360 14360 14360 14360 0
483 20250429 124500 531183535 14360 14360 14360 14360 1
484 20250429 124400 531169175 14370 14370 14370 14370 0
485 20250429 124300 531169175 14370 14370 14370 14370 10
486 20250429 124200 531025475 14370 14370 14370 14370 12
487 20250429 124100 530853035 14360 14360 14360 14360 26
488 20250429 124000 530479675 14360 14360 14360 14360 27
489 20250429 123900 530091955 14360 14360 14360 14360 2
490 20250429 123800 530063235 14360 14360 14360 14360 159
491 20250429 123700 527779995 14360 14370 14370 14360 2
492 20250429 123600 527751265 14360 14370 14370 14360 207
493 20250429 123500 524776735 14370 14380 14380 14370 27
494 20250429 123400 524388705 14380 14380 14380 14380 6
495 20250429 123300 524302425 14380 14380 14380 14380 3
496 20250429 123200 524259285 14380 14380 14380 14380 1
497 20250429 123100 524244905 14380 14380 14380 14380 0
498 20250429 123000 524244905 14380 14370 14380 14370 27
499 20250429 122900 523856745 14380 14380 14380 14380 20
500 20250429 122800 523569145 14380 14380 14380 14380 18
501 20250429 122700 523310305 14380 14380 14380 14380 0
502 20250429 122600 523310305 14380 14370 14380 14370 16
503 20250429 122500 523080375 14380 14380 14380 14380 98
504 20250429 122400 521671135 14370 14370 14370 14370 4
505 20250429 122300 521613655 14380 14380 14380 14380 1
506 20250429 122200 521599275 14380 14380 14380 14380 36
507 20250429 122100 521081595 14380 14370 14380 14370 34
508 20250429 122000 520592745 14380 14380 14380 14380 413
509 20250429 121900 514653805 14380 14380 14380 14370 3
510 20250429 121800 514610675 14370 14390 14390 14370 422
511 20250429 121700 508542905 14390 14390 14390 14390 3
512 20250429 121600 508499735 14400 14380 14400 14380 665
513 20250429 121500 498936595 14370 14370 14370 14370 4
514 20250429 121400 498879115 14380 14380 14380 14380 1
515 20250429 121300 498864735 14370 14380 14380 14370 244
516 20250429 121200 495356465 14380 14380 14380 14380 202
517 20250429 121100 492451705 14380 14390 14390 14380 70
518 20250429 121000 491445095 14390 14390 14390 14390 70
519 20250429 120900 490437795 14390 14390 14390 14390 148
520 20250429 120800 488308075 14390 14390 14390 14390 0
521 20250429 120700 488308075 14390 14390 14390 14390 12
522 20250429 120600 488135395 14400 14400 14400 14400 0
523 20250429 120500 488135395 14400 14400 14400 14400 1
524 20250429 120400 488120995 14400 14400 14400 14400 46
525 20250429 120300 487458595 14390 14390 14390 14390 422
526 20250429 120200 481386015 14390 14420 14420 14380 1218
527 20250429 120100 463831545 14420 14420 14430 14420 448
528 20250429 120000 457370775 14420 14410 14420 14410 18
529 20250429 115900 457111225 14440 14440 14440 14440 0
530 20250429 115800 457111225 14440 14440 14440 14440 0
531 20250429 115700 457111225 14440 14420 14440 14420 555
532 20250429 115600 449107705 14420 14410 14420 14400 597
533 20250429 115500 440508335 14420 14420 14420 14410 311
534 20250429 115400 436023725 14420 14420 14430 14420 675
535 20250429 115300 426287935 14420 14400 14420 14400 784
536 20250429 115200 414991915 14400 14390 14400 14390 160
537 20250429 115100 412689215 14390 14390 14390 14390 33
538 20250429 115000 412214345 14390 14380 14390 14380 180
539 20250429 114900 409624375 14370 14370 14400 14370 478
540 20250429 114800 402750755 14390 14380 14390 14380 349
541 20250429 114700 397731325 14380 14380 14380 14380 0
542 20250429 114600 397731325 14380 14380 14380 14380 119
543 20250429 114500 396020105 14380 14380 14380 14380 1
544 20250429 114400 396005725 14380 14390 14390 14370 433
545 20250429 114300 389776395 14390 14390 14390 14390 0
546 20250429 114200 389776395 14390 14380 14400 14380 598
547 20250429 114100 381174755 14370 14370 14370 14370 0
548 20250429 114000 381174755 14370 14370 14370 14370 8
549 20250429 113900 381059795 14380 14370 14380 14370 589
550 20250429 113800 372589995 14380 14375 14380 14375 76
551 20250429 113700 371497135 14370 14370 14370 14370 51
552 20250429 113600 370764265 14370 14380 14380 14370 18
553 20250429 113500 370505575 14380 14380 14380 14380 16
554 20250429 113400 370275495 14380 14380 14380 14380 0
555 20250429 113300 370275495 14380 14380 14380 14380 1
556 20250429 113200 370261115 14380 14380 14380 14380 0
557 20250429 113100 370261115 14380 14390 14390 14380 326
558 20250429 113000 365572225 14390 14400 14400 14390 120
559 20250429 112900 363845135 14400 14400 14400 14400 0
560 20250429 112800 363845135 14400 14400 14400 14400 0
561 20250429 112700 363845135 14400 14380 14400 14380 640
562 20250429 112600 354637435 14380 14370 14380 14370 282
563 20250429 112500 350582305 14380 14380 14390 14370 589
564 20250429 112400 342114075 14390 14390 14390 14390 0
565 20250429 112300 342114075 14390 14400 14400 14390 171
566 20250429 112200 339653355 14390 14390 14390 14390 1
567 20250429 112100 339638965 14390 14390 14390 14390 0
568 20250429 112000 339638965 14390 14390 14390 14390 2
569 20250429 111900 339610185 14390 14400 14400 14390 8
570 20250429 111800 339494995 14390 14390 14390 14390 1
571 20250429 111700 339480605 14390 14390 14390 14390 10
572 20250429 111600 339336705 14400 14400 14400 14400 0
573 20250429 111500 339336705 14400 14400 14400 14400 9
574 20250429 111400 339207105 14400 14400 14400 14400 28
575 20250429 111300 338803905 14410 14400 14410 14400 7
576 20250429 111200 338703045 14410 14400 14410 14400 148
577 20250429 111100 336571745 14410 14400 14410 14400 147
578 20250429 111000 334454825 14410 14400 14410 14390 726
579 20250429 110900 324002435 14400 14400 14400 14400 69
580 20250429 110800 323008835 14400 14400 14400 14400 142
581 20250429 110700 320964035 14390 14390 14390 14390 0
582 20250429 110600 320964035 14390 14390 14390 14390 0
583 20250429 110500 320964035 14390 14390 14400 14390 368
584 20250429 110400 315668365 14390 14390 14390 14390 1
585 20250429 110300 315653975 14390 14390 14390 14390 221
586 20250429 110200 312473785 14390 14380 14390 14380 481
587 20250429 110100 305554605 14380 14390 14390 14380 278
588 20250429 110000 301556955 14380 14400 14410 14380 362
589 20250429 105900 296345345 14410 14410 14410 14410 17
590 20250429 105800 296100375 14410 14410 14410 14410 1
591 20250429 105700 296085965 14410 14410 14410 14410 25
592 20250429 105600 295725715 14410 14410 14410 14410 7
593 20250429 105500 295624845 14400 14400 14400 14400 9
594 20250429 105400 295495245 14420 14420 14420 14420 2
595 20250429 105300 295466405 14420 14420 14420 14420 2
596 20250429 105200 295437565 14420 14420 14420 14420 2
597 20250429 105100 295408725 14420 14420 14420 14420 44
598 20250429 105000 294774245 14430 14430 14430 14430 0
599 20250429 104900 294774245 14430 14430 14430 14430 41
600 20250429 104800 294182615 14430 14390 14430 14390 1076
601 20250429 104700 278686815 14390 14390 14390 14390 0
602 20250429 104600 278686815 14390 14390 14390 14390 0
603 20250429 104500 278686815 14390 14390 14400 14380 373
604 20250429 104400 273319205 14380 14380 14380 14380 1
605 20250429 104300 273304825 14380 14390 14390 14380 357
606 20250429 104200 268170245 14380 14380 14380 14380 495
607 20250429 104100 261052145 14390 14390 14390 14390 56
608 20250429 104000 260246305 14390 14390 14390 14380 39
609 20250429 103900 259685115 14390 14390 14390 14390 0
610 20250429 103800 259685115 14390 14380 14390 14380 61
611 20250429 103700 258807555 14380 14380 14380 14380 0
612 20250429 103600 258807555 14380 14380 14380 14380 0
613 20250429 103500 258807555 14380 14380 14380 14380 17
614 20250429 103400 258563095 14380 14380 14380 14380 2
615 20250429 103300 258534335 14380 14380 14380 14380 0
616 20250429 103200 258534335 14380 14380 14380 14380 70
617 20250429 103100 257527735 14380 14390 14390 14380 283
618 20250429 103000 253456345 14390 14410 14410 14390 914
619 20250429 102900 240294985 14410 14400 14410 14400 8
620 20250429 102800 240179755 14400 14410 14410 14400 170
621 20250429 102700 237731555 14420 14400 14420 14400 98
622 20250429 102600 236319205 14400 14400 14410 14400 103
623 20250429 102500 234835995 14410 14390 14410 14390 690
624 20250429 102400 224899525 14380 14390 14390 14380 330
625 20250429 102300 220152485 14400 14360 14400 14360 1581
626 20250429 102200 197415845 14360 14350 14360 14350 11
627 20250429 102100 197257975 14350 14340 14350 14340 73
628 20250429 102000 196211125 14350 14350 14360 14340 14
629 20250429 101900 196010215 14350 14350 14350 14350 133
630 20250429 101800 194101665 14350 14350 14350 14350 206
631 20250429 101700 191145565 14350 14350 14350 14350 12
632 20250429 101600 190973365 14350 14350 14350 14340 36
633 20250429 101500 190457065 14340 14340 14340 14340 227
634 20250429 101400 187201885 14330 14330 14330 14330 1
635 20250429 101300 187187555 14350 14330 14350 14330 76
636 20250429 101200 186098355 14350 14340 14350 14340 100
637 20250429 101100 184664335 14340 14340 14340 14340 3
638 20250429 101000 184621315 14340 14320 14340 14310 382
639 20250429 100900 179150315 14320 14320 14320 14320 6
640 20250429 100800 179064395 14350 14350 14350 14350 2
641 20250429 100700 179035695 14350 14320 14350 14320 37
642 20250429 100600 178505675 14350 14350 14350 14350 2
643 20250429 100500 178476975 14350 14310 14350 14310 85
644 20250429 100400 177260425 14310 14350 14350 14310 14
645 20250429 100300 177060045 14350 14300 14350 14300 1308
646 20250429 100200 158353845 14300 14300 14300 14300 3
647 20250429 100100 158310945 14300 14300 14300 14300 221
648 20250429 100000 155150645 14300 14300 14300 14290 38
649 20250429 095900 154607605 14290 14290 14300 14290 72
650 20250429 095800 153578715 14290 14300 14300 14290 231
651 20250429 095700 150277715 14300 14300 14300 14300 254
652 20250429 095600 146645515 14300 14300 14300 14300 0
653 20250429 095500 146645515 14300 14310 14310 14300 6
654 20250429 095400 146559705 14310 14310 14310 14310 150
655 20250429 095300 144413205 14310 14310 14310 14310 2
656 20250429 095200 144384585 14310 14310 14320 14310 1678
657 20250429 095100 120372235 14320 14320 14320 14320 0
658 20250429 095000 120372235 14320 14320 14320 14320 1
659 20250429 094900 120357915 14320 14320 14320 14320 46
660 20250429 094800 119699195 14310 14310 14310 14310 24
661 20250429 094700 119355755 14320 14320 14320 14320 24
662 20250429 094600 119012075 14320 14320 14320 14320 0
663 20250429 094500 119012075 14320 14310 14320 14310 502
664 20250429 094400 111825615 14310 14290 14310 14290 414
665 20250429 094300 105907365 14290 14290 14290 14270 32
666 20250429 094200 105450305 14270 14290 14290 14270 84
667 20250429 094100 104251415 14290 14290 14300 14280 459
668 20250429 094000 97695985 14300 14320 14320 14300 437
669 20250429 093900 91446825 14320 14300 14320 14300 173
670 20250429 093800 88972785 14300 14300 14300 14300 0
671 20250429 093700 88972785 14300 14300 14300 14300 1
672 20250429 093600 88958485 14320 14320 14320 14320 6
673 20250429 093500 88872565 14320 14320 14320 14320 11
674 20250429 093400 88715045 14320 14320 14320 14320 12
675 20250429 093300 88543205 14320 14310 14320 14300 36
676 20250429 093200 88028045 14310 14320 14320 14310 153
677 20250429 093100 85838565 14320 14300 14320 14300 186
678 20250429 093000 83177225 14310 14300 14310 14300 176
679 20250429 092900 80660325 14290 14300 14300 14290 141
680 20250429 092800 78645425 14300 14300 14300 14300 3
681 20250429 092700 78602525 14300 14280 14300 14280 2
682 20250429 092600 78573945 14290 14290 14290 14290 12
683 20250429 092500 78402465 14310 14300 14310 14280 481
684 20250429 092400 71525725 14310 14310 14310 14310 4
685 20250429 092300 71468485 14310 14310 14310 14310 7
686 20250429 092200 71368315 14320 14320 14320 14320 0
687 20250429 092100 71368315 14320 14320 14320 14320 2
688 20250429 092000 71339675 14310 14350 14350 14310 20
689 20250429 091900 71053435 14350 14350 14350 14350 10
690 20250429 091800 70909935 14350 14340 14350 14320 222
691 20250429 091700 67730435 14360 14360 14360 14360 0
692 20250429 091600 67730435 14360 14350 14360 14350 196
693 20250429 091500 64916095 14350 14320 14350 14320 810
694 20250429 091400 53316685 14320 14330 14350 14315 427
695 20250429 091300 47201730 14320 14320 14325 14320 22
696 20250429 091200 46886680 14320 14350 14350 14320 87
697 20250429 091100 45638350 14360 14350 14360 14350 26
698 20250429 091000 45265240 14360 14360 14360 14360 94
699 20250429 090900 43915400 14360 14300 14360 14300 32
700 20250429 090800 43456300 14300 14320 14320 14300 55
701 20250429 090700 42669000 14360 14380 14380 14360 15
702 20250429 090600 42453480 14360 14380 14380 14360 16
703 20250429 090500 42223680 14300 14270 14380 14270 1319
704 20250429 090400 23374740 14270 14300 14300 14260 132
705 20250429 090300 21491970 14260 14270 14270 14260 35
706 20250429 090200 20992580 14260 14260 14390 14260 112
707 20250429 090100 19387080 14260 14260 14260 14260 9
708 20250429 090000 19258740 14320 14300 14320 14250 1347