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

722
351330/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,210000,471429530,7630,7630,7630,7630,1571
20250429,205900,471429530,7630,7630,7630,7630,0
20250429,205800,471429530,7630,7630,7630,7630,0
20250429,205700,471429530,7630,7630,7630,7630,0
20250429,205600,471429530,7630,7630,7630,7630,0
20250429,205500,471429530,7630,7630,7630,7630,0
20250429,205400,471429530,7630,7630,7630,7630,0
20250429,205300,471429530,7630,7630,7630,7630,0
20250429,205200,471429530,7630,7630,7630,7630,0
20250429,205100,471429530,7630,7630,7630,7630,0
20250429,205000,471429530,7630,7630,7630,7630,0
20250429,204900,471429530,7630,7630,7630,7630,0
20250429,204800,471429530,7630,7630,7630,7630,0
20250429,204700,471429530,7630,7630,7630,7630,0
20250429,204600,471429530,7630,7630,7630,7630,0
20250429,204500,471429530,7630,7630,7630,7630,0
20250429,204400,471429530,7630,7630,7630,7630,0
20250429,204300,471429530,7630,7630,7630,7630,0
20250429,204200,471429530,7630,7630,7630,7630,0
20250429,204100,471429530,7630,7630,7630,7630,0
20250429,204000,471429530,7630,7630,7630,7630,0
20250429,203900,471429530,7630,7630,7630,7630,0
20250429,203800,471429530,7630,7630,7630,7630,0
20250429,203700,471429530,7630,7630,7630,7630,0
20250429,203600,471429530,7630,7630,7630,7630,0
20250429,203500,471429530,7630,7630,7630,7630,0
20250429,203400,471429530,7630,7630,7630,7630,0
20250429,203300,471429530,7630,7630,7630,7630,0
20250429,203200,471429530,7630,7630,7630,7630,0
20250429,203100,471429530,7630,7630,7630,7630,0
20250429,203000,471429530,7630,7630,7630,7630,1571
20250429,202900,471429530,7630,7630,7630,7630,0
20250429,202800,471429530,7630,7630,7630,7630,0
20250429,202700,471429530,7630,7630,7630,7630,0
20250429,202600,471429530,7630,7630,7630,7630,0
20250429,202500,471429530,7630,7630,7630,7630,0
20250429,202400,471429530,7630,7630,7630,7630,0
20250429,202300,471429530,7630,7630,7630,7630,0
20250429,202200,471429530,7630,7630,7630,7630,0
20250429,202100,471429530,7630,7630,7630,7630,0
20250429,202000,471429530,7630,7630,7630,7630,0
20250429,201900,471429530,7630,7630,7630,7630,0
20250429,201800,471429530,7630,7630,7630,7630,0
20250429,201700,471429530,7630,7630,7630,7630,0
20250429,201600,471429530,7630,7630,7630,7630,0
20250429,201500,471429530,7630,7630,7630,7630,0
20250429,201400,471429530,7630,7630,7630,7630,0
20250429,201300,471429530,7630,7630,7630,7630,0
20250429,201200,471429530,7630,7630,7630,7630,0
20250429,201100,471429530,7630,7630,7630,7630,0
20250429,201000,471429530,7630,7630,7630,7630,0
20250429,200900,471429530,7630,7630,7630,7630,0
20250429,200800,471429530,7630,7630,7630,7630,0
20250429,200700,471429530,7630,7630,7630,7630,0
20250429,200600,471429530,7630,7630,7630,7630,0
20250429,200500,471429530,7630,7630,7630,7630,0
20250429,200400,471429530,7630,7630,7630,7630,0
20250429,200300,471429530,7630,7630,7630,7630,0
20250429,200200,471429530,7630,7630,7630,7630,0
20250429,200100,471429530,7630,7630,7630,7630,0
20250429,200000,471429530,7630,7630,7630,7630,1571
20250429,195900,471429530,7630,7630,7630,7630,0
20250429,195800,471429530,7630,7630,7630,7630,0
20250429,195700,471429530,7630,7630,7630,7630,0
20250429,195600,471429530,7630,7630,7630,7630,0
20250429,195500,471429530,7630,7630,7630,7630,0
20250429,195400,471429530,7630,7630,7630,7630,0
20250429,195300,471429530,7630,7630,7630,7630,0
20250429,195200,471429530,7630,7630,7630,7630,0
20250429,195100,471429530,7630,7630,7630,7630,0
20250429,195000,471429530,7630,7630,7630,7630,0
20250429,194900,471429530,7630,7630,7630,7630,0
20250429,194800,471429530,7630,7630,7630,7630,0
20250429,194700,471429530,7630,7630,7630,7630,0
20250429,194600,471429530,7630,7630,7630,7630,0
20250429,194500,471429530,7630,7630,7630,7630,0
20250429,194400,471429530,7630,7630,7630,7630,0
20250429,194300,471429530,7630,7630,7630,7630,0
20250429,194200,471429530,7630,7630,7630,7630,0
20250429,194100,471429530,7630,7630,7630,7630,0
20250429,194000,471429530,7630,7630,7630,7630,0
20250429,193900,471429530,7630,7630,7630,7630,0
20250429,193800,471429530,7630,7630,7630,7630,0
20250429,193700,471429530,7630,7630,7630,7630,0
20250429,193600,471429530,7630,7630,7630,7630,0
20250429,193500,471429530,7630,7630,7630,7630,0
20250429,193400,471429530,7630,7630,7630,7630,0
20250429,193300,471429530,7630,7630,7630,7630,0
20250429,193200,471429530,7630,7630,7630,7630,0
20250429,193100,471429530,7630,7630,7630,7630,0
20250429,193000,471429530,7630,7630,7630,7630,1571
20250429,192900,471429530,7630,7630,7630,7630,0
20250429,192800,471429530,7630,7630,7630,7630,0
20250429,192700,471429530,7630,7630,7630,7630,0
20250429,192600,471429530,7630,7630,7630,7630,0
20250429,192500,471429530,7630,7630,7630,7630,0
20250429,192400,471429530,7630,7630,7630,7630,0
20250429,192300,471429530,7630,7630,7630,7630,0
20250429,192200,471429530,7630,7630,7630,7630,0
20250429,192100,471429530,7630,7630,7630,7630,0
20250429,192000,471429530,7630,7630,7630,7630,0
20250429,191900,471429530,7630,7630,7630,7630,0
20250429,191800,471429530,7630,7630,7630,7630,0
20250429,191700,471429530,7630,7630,7630,7630,0
20250429,191600,471429530,7630,7630,7630,7630,0
20250429,191500,471429530,7630,7630,7630,7630,0
20250429,191400,471429530,7630,7630,7630,7630,0
20250429,191300,471429530,7630,7630,7630,7630,0
20250429,191200,471429530,7630,7630,7630,7630,0
20250429,191100,471429530,7630,7630,7630,7630,0
20250429,191000,471429530,7630,7630,7630,7630,0
20250429,190900,471429530,7630,7630,7630,7630,0
20250429,190800,471429530,7630,7630,7630,7630,0
20250429,190700,471429530,7630,7630,7630,7630,0
20250429,190600,471429530,7630,7630,7630,7630,0
20250429,190500,471429530,7630,7630,7630,7630,0
20250429,190400,471429530,7630,7630,7630,7630,0
20250429,190300,471429530,7630,7630,7630,7630,0
20250429,190200,471429530,7630,7630,7630,7630,0
20250429,190100,471429530,7630,7630,7630,7630,0
20250429,190000,471429530,7630,7630,7630,7630,1571
20250429,185900,471429530,7630,7630,7630,7630,0
20250429,185800,471429530,7630,7630,7630,7630,0
20250429,185700,471429530,7630,7630,7630,7630,0
20250429,185600,471429530,7630,7630,7630,7630,0
20250429,185500,471429530,7630,7630,7630,7630,0
20250429,185400,471429530,7630,7630,7630,7630,0
20250429,185300,471429530,7630,7630,7630,7630,0
20250429,185200,471429530,7630,7630,7630,7630,0
20250429,185100,471429530,7630,7630,7630,7630,0
20250429,185000,471429530,7630,7630,7630,7630,0
20250429,184900,471429530,7630,7630,7630,7630,0
20250429,184800,471429530,7630,7630,7630,7630,0
20250429,184700,471429530,7630,7630,7630,7630,0
20250429,184600,471429530,7630,7630,7630,7630,0
20250429,184500,471429530,7630,7630,7630,7630,0
20250429,184400,471429530,7630,7630,7630,7630,0
20250429,184300,471429530,7630,7630,7630,7630,0
20250429,184200,471429530,7630,7630,7630,7630,0
20250429,184100,471429530,7630,7630,7630,7630,0
20250429,184000,471429530,7630,7630,7630,7630,0
20250429,183900,471429530,7630,7630,7630,7630,0
20250429,183800,471429530,7630,7630,7630,7630,0
20250429,183700,471429530,7630,7630,7630,7630,0
20250429,183600,471429530,7630,7630,7630,7630,0
20250429,183500,471429530,7630,7630,7630,7630,0
20250429,183400,471429530,7630,7630,7630,7630,0
20250429,183300,471429530,7630,7630,7630,7630,0
20250429,183200,471429530,7630,7630,7630,7630,0
20250429,183100,471429530,7630,7630,7630,7630,0
20250429,183000,471429530,7630,7630,7630,7630,1571
20250429,182900,471429530,7630,7630,7630,7630,0
20250429,182800,471429530,7630,7630,7630,7630,0
20250429,182700,471429530,7630,7630,7630,7630,0
20250429,182600,471429530,7630,7630,7630,7630,0
20250429,182500,471429530,7630,7630,7630,7630,0
20250429,182400,471429530,7630,7630,7630,7630,0
20250429,182300,471429530,7630,7630,7630,7630,0
20250429,182200,471429530,7630,7630,7630,7630,0
20250429,182100,471429530,7630,7630,7630,7630,0
20250429,182000,471429530,7630,7630,7630,7630,0
20250429,181900,471429530,7630,7630,7630,7630,0
20250429,181800,471429530,7630,7630,7630,7630,0
20250429,181700,471429530,7630,7630,7630,7630,0
20250429,181600,471429530,7630,7630,7630,7630,0
20250429,181500,471429530,7630,7630,7630,7630,0
20250429,181400,471429530,7630,7630,7630,7630,0
20250429,181300,471429530,7630,7630,7630,7630,0
20250429,181200,471429530,7630,7630,7630,7630,0
20250429,181100,471429530,7630,7630,7630,7630,0
20250429,181000,471429530,7630,7630,7630,7630,0
20250429,180900,471429530,7630,7630,7630,7630,0
20250429,180800,471429530,7630,7630,7630,7630,0
20250429,180700,471429530,7630,7630,7630,7630,0
20250429,180600,471429530,7630,7630,7630,7630,0
20250429,180500,471429530,7630,7630,7630,7630,0
20250429,180400,471429530,7630,7630,7630,7630,0
20250429,180300,471429530,7630,7630,7630,7630,0
20250429,180200,471429530,7630,7630,7630,7630,0
20250429,180100,471429530,7630,7630,7630,7630,0
20250429,180000,471429530,7630,7630,7630,7630,1571
20250429,175900,471429530,7630,7630,7630,7630,0
20250429,175800,471429530,7630,7630,7630,7630,0
20250429,175700,471429530,7630,7630,7630,7630,0
20250429,175600,471429530,7630,7630,7630,7630,0
20250429,175500,471429530,7630,7630,7630,7630,0
20250429,175400,471429530,7630,7630,7630,7630,0
20250429,175300,471429530,7630,7630,7630,7630,0
20250429,175200,471429530,7630,7630,7630,7630,0
20250429,175100,471429530,7630,7630,7630,7630,0
20250429,175000,471429530,7630,7630,7630,7630,0
20250429,174900,471429530,7630,7630,7630,7630,0
20250429,174800,471429530,7630,7630,7630,7630,0
20250429,174700,471429530,7630,7630,7630,7630,0
20250429,174600,471429530,7630,7630,7630,7630,0
20250429,174500,471429530,7630,7630,7630,7630,0
20250429,174400,471429530,7630,7630,7630,7630,0
20250429,174300,471429530,7630,7630,7630,7630,0
20250429,174200,471429530,7630,7630,7630,7630,0
20250429,174100,471429530,7630,7630,7630,7630,0
20250429,174000,471429530,7630,7630,7630,7630,0
20250429,173900,471429530,7630,7630,7630,7630,0
20250429,173800,471429530,7630,7630,7630,7630,0
20250429,173700,471429530,7630,7630,7630,7630,0
20250429,173600,471429530,7630,7630,7630,7630,0
20250429,173500,471429530,7630,7630,7630,7630,0
20250429,173400,471429530,7630,7630,7630,7630,0
20250429,173300,471429530,7630,7630,7630,7630,0
20250429,173200,471429530,7630,7630,7630,7630,0
20250429,173100,471429530,7630,7630,7630,7630,0
20250429,173000,471429530,7630,7630,7630,7630,1571
20250429,172900,471429530,7630,7630,7630,7630,0
20250429,172800,471429530,7630,7630,7630,7630,0
20250429,172700,471429530,7630,7630,7630,7630,0
20250429,172600,471429530,7630,7630,7630,7630,0
20250429,172500,471429530,7630,7630,7630,7630,0
20250429,172400,471429530,7630,7630,7630,7630,0
20250429,172300,471429530,7630,7630,7630,7630,0
20250429,172200,471429530,7630,7630,7630,7630,0
20250429,172100,471429530,7630,7630,7630,7630,0
20250429,172000,471429530,7630,7630,7630,7630,0
20250429,171900,471429530,7630,7630,7630,7630,0
20250429,171800,471429530,7630,7630,7630,7630,0
20250429,171700,471429530,7630,7630,7630,7630,0
20250429,171600,471429530,7630,7630,7630,7630,0
20250429,171500,471429530,7630,7630,7630,7630,0
20250429,171400,471429530,7630,7630,7630,7630,0
20250429,171300,471429530,7630,7630,7630,7630,0
20250429,171200,471429530,7630,7630,7630,7630,0
20250429,171100,471429530,7630,7630,7630,7630,0
20250429,171000,471429530,7630,7630,7630,7630,0
20250429,170900,471429530,7630,7630,7630,7630,0
20250429,170800,471429530,7630,7630,7630,7630,0
20250429,170700,471429530,7630,7630,7630,7630,0
20250429,170600,471429530,7630,7630,7630,7630,0
20250429,170500,471429530,7630,7630,7630,7630,0
20250429,170400,471429530,7630,7630,7630,7630,0
20250429,170300,471429530,7630,7630,7630,7630,0
20250429,170200,471429530,7630,7630,7630,7630,0
20250429,170100,471429530,7630,7630,7630,7630,0
20250429,170000,471429530,7630,7630,7630,7630,1571
20250429,165900,471429530,7630,7630,7630,7630,0
20250429,165800,471429530,7630,7630,7630,7630,0
20250429,165700,471429530,7630,7630,7630,7630,0
20250429,165600,471429530,7630,7630,7630,7630,0
20250429,165500,471429530,7630,7630,7630,7630,0
20250429,165400,471429530,7630,7630,7630,7630,0
20250429,165300,471429530,7630,7630,7630,7630,0
20250429,165200,471429530,7630,7630,7630,7630,0
20250429,165100,471429530,7630,7630,7630,7630,0
20250429,165000,471429530,7630,7630,7630,7630,0
20250429,164900,471429530,7630,7630,7630,7630,0
20250429,164800,471429530,7630,7630,7630,7630,0
20250429,164700,471429530,7630,7630,7630,7630,0
20250429,164600,471429530,7630,7630,7630,7630,0
20250429,164500,471429530,7630,7630,7630,7630,0
20250429,164400,471429530,7630,7630,7630,7630,0
20250429,164300,471429530,7630,7630,7630,7630,0
20250429,164200,471429530,7630,7630,7630,7630,0
20250429,164100,471429530,7630,7630,7630,7630,0
20250429,164000,471429530,7630,7630,7630,7630,0
20250429,163900,471429530,7630,7630,7630,7630,0
20250429,163800,471429530,7630,7630,7630,7630,0
20250429,163700,471429530,7630,7630,7630,7630,0
20250429,163600,471429530,7630,7630,7630,7630,0
20250429,163500,471429530,7630,7630,7630,7630,0
20250429,163400,471429530,7630,7630,7630,7630,0
20250429,163300,471429530,7630,7630,7630,7630,0
20250429,163200,471429530,7630,7630,7630,7630,0
20250429,163100,471429530,7630,7630,7630,7630,0
20250429,163000,471429530,7630,7630,7630,7630,1571
20250429,162900,471429530,7630,7630,7630,7630,0
20250429,162800,471429530,7630,7630,7630,7630,0
20250429,162700,471429530,7630,7630,7630,7630,0
20250429,162600,471429530,7630,7630,7630,7630,0
20250429,162500,471429530,7630,7630,7630,7630,0
20250429,162400,471429530,7630,7630,7630,7630,0
20250429,162300,471429530,7630,7630,7630,7630,0
20250429,162200,471429530,7630,7630,7630,7630,0
20250429,162100,471429530,7630,7630,7630,7630,0
20250429,162000,471429530,7630,7630,7630,7630,0
20250429,161900,471429530,7630,7630,7630,7630,0
20250429,161800,471429530,7630,7630,7630,7630,0
20250429,161700,471429530,7630,7630,7630,7630,0
20250429,161600,471429530,7630,7630,7630,7630,0
20250429,161500,471429530,7630,7630,7630,7630,0
20250429,161400,471429530,7630,7630,7630,7630,0
20250429,161300,471429530,7630,7630,7630,7630,0
20250429,161200,471429530,7630,7630,7630,7630,0
20250429,161100,471429530,7630,7630,7630,7630,0
20250429,161000,471429530,7630,7630,7630,7630,0
20250429,160900,471429530,7630,7630,7630,7630,0
20250429,160800,471429530,7630,7630,7630,7630,0
20250429,160700,471429530,7630,7630,7630,7630,0
20250429,160600,471429530,7630,7630,7630,7630,0
20250429,160500,471429530,7630,7630,7630,7630,0
20250429,160400,471429530,7630,7630,7630,7630,0
20250429,160300,471429530,7630,7630,7630,7630,0
20250429,160200,471429530,7630,7630,7630,7630,0
20250429,160100,471429530,7630,7630,7630,7630,0
20250429,160000,471429530,7630,7630,7630,7630,1571
20250429,155900,471429530,7630,7630,7630,7630,0
20250429,155800,471429530,7630,7630,7630,7630,0
20250429,155700,471429530,7630,7630,7630,7630,0
20250429,155600,471429530,7630,7630,7630,7630,0
20250429,155500,471429530,7630,7630,7630,7630,0
20250429,155400,471429530,7630,7630,7630,7630,0
20250429,155300,471429530,7630,7630,7630,7630,0
20250429,155200,471429530,7630,7630,7630,7630,0
20250429,155100,471429530,7630,7630,7630,7630,0
20250429,155000,471429530,7630,7630,7630,7630,0
20250429,154900,471429530,7630,7630,7630,7630,0
20250429,154800,471429530,7630,7630,7630,7630,0
20250429,154700,471429530,7630,7630,7630,7630,0
20250429,154600,471429530,7630,7630,7630,7630,0
20250429,154500,471429530,7630,7630,7630,7630,0
20250429,154400,471429530,7630,7630,7630,7630,0
20250429,154300,471429530,7630,7630,7630,7630,0
20250429,154200,471429530,7630,7630,7630,7630,0
20250429,154100,471429530,7630,7630,7630,7630,0
20250429,154000,471429530,7630,7630,7630,7630,0
20250429,153900,471429530,7630,7630,7630,7630,0
20250429,153800,471429530,7630,7630,7630,7630,0
20250429,153700,471429530,7630,7630,7630,7630,0
20250429,153600,471429530,7630,7630,7630,7630,0
20250429,153500,471429530,7630,7630,7630,7630,0
20250429,153400,471429530,7630,7630,7630,7630,0
20250429,153300,471429530,7630,7630,7630,7630,0
20250429,153200,471429530,7630,7630,7630,7630,0
20250429,153100,471429530,7630,7630,7630,7630,0
20250429,153000,471429530,7630,7630,7630,7630,3142
20250429,152900,459442800,7640,7640,7640,7640,0
20250429,152800,459442800,7640,7640,7640,7640,0
20250429,152700,459442800,7640,7640,7640,7640,0
20250429,152600,459442800,7640,7640,7640,7640,0
20250429,152500,459442800,7640,7640,7640,7640,0
20250429,152400,459442800,7640,7640,7640,7640,0
20250429,152300,459442800,7640,7640,7640,7640,0
20250429,152200,459442800,7640,7640,7640,7640,0
20250429,152100,459442800,7640,7640,7640,7640,0
20250429,152000,459442800,7640,7640,7640,7640,0
20250429,151900,459442800,7640,7640,7640,7630,1436
20250429,151800,448482580,7640,7630,7640,7620,733
20250429,151700,442888030,7630,7620,7630,7610,695
20250429,151600,437593050,7620,7620,7620,7600,42
20250429,151500,437273190,7620,7600,7620,7600,128
20250429,151400,436299810,7620,7610,7620,7610,71
20250429,151300,435759310,7600,7610,7630,7580,3573
20250429,151200,408553150,7610,7600,7610,7590,493
20250429,151100,404811070,7600,7580,7600,7580,159
20250429,151000,403604930,7590,7590,7590,7590,1
20250429,150900,403597340,7580,7590,7590,7580,500
20250429,150800,399802640,7600,7600,7600,7600,34
20250429,150700,399544240,7600,7600,7600,7590,314
20250429,150600,397159480,7590,7610,7610,7590,664
20250429,150500,392113500,7610,7620,7620,7610,65
20250429,150400,391618240,7620,7600,7620,7600,386
20250429,150300,388682300,7600,7570,7600,7570,105
20250429,150200,387884690,7600,7600,7600,7600,1
20250429,150100,387877090,7600,7600,7600,7600,10
20250429,150000,387801090,7600,7600,7600,7600,15
20250429,145900,387687090,7600,7590,7600,7590,13
20250429,145800,387588410,7590,7580,7590,7580,159
20250429,145700,386383140,7580,7580,7580,7580,428
20250429,145600,383138900,7580,7580,7580,7580,46
20250429,145500,382790220,7570,7570,7570,7570,0
20250429,145400,382790220,7570,7570,7570,7570,10
20250429,145300,382714520,7570,7570,7570,7570,8
20250429,145200,382653960,7570,7570,7570,7570,3
20250429,145100,382631250,7580,7570,7600,7570,81
20250429,145000,382016480,7580,7600,7600,7580,41
20250429,144900,381705600,7600,7600,7600,7600,5
20250429,144800,381667600,7610,7610,7610,7610,0
20250429,144700,381667600,7610,7610,7610,7610,3
20250429,144600,381644770,7610,7570,7610,7570,53
20250429,144500,381243440,7570,7580,7580,7570,506
20250429,144400,377412740,7580,7600,7600,7580,587
20250429,144300,372962080,7600,7600,7600,7590,79
20250429,144200,372362380,7600,7600,7600,7600,245
20250429,144100,370500380,7600,7600,7600,7600,45
20250429,144000,370158380,7600,7610,7610,7600,89
20250429,143900,369481910,7610,7610,7610,7610,26
20250429,143800,369284050,7610,7610,7610,7610,11
20250429,143700,369200340,7600,7610,7610,7600,55
20250429,143600,368782290,7600,7600,7600,7600,10
20250429,143500,368706290,7610,7590,7620,7590,598
20250429,143400,364154580,7590,7620,7620,7590,25
20250429,143300,363964410,7620,7620,7620,7610,138
20250429,143200,362913300,7610,7600,7610,7600,445
20250429,143100,359527230,7610,7580,7610,7580,303
20250429,143000,357225350,7580,7580,7580,7580,24
20250429,142900,357043430,7580,7590,7590,7570,155
20250429,142800,355868520,7600,7580,7610,7560,2031
20250429,142700,340448430,7560,7570,7570,7560,182
20250429,142600,339071090,7580,7530,7580,7530,2517
20250429,142500,320077790,7530,7530,7530,7530,110
20250429,142400,319249490,7530,7520,7530,7520,105
20250429,142300,318459830,7520,7520,7520,7520,105
20250429,142200,317670230,7520,7500,7520,7500,63
20250429,142100,317197630,7500,7500,7500,7500,2
20250429,142000,317182630,7500,7500,7500,7500,240
20250429,141900,315382630,7510,7510,7510,7510,0
20250429,141800,315382630,7510,7510,7510,7510,17
20250429,141700,315254960,7510,7510,7510,7510,0
20250429,141600,315254960,7510,7510,7530,7510,65
20250429,141500,314766210,7530,7530,7530,7530,0
20250429,141400,314766210,7530,7520,7530,7510,1078
20250429,141300,306649510,7540,7540,7540,7540,0
20250429,141200,306649510,7540,7500,7540,7500,538
20250429,141100,302601790,7500,7500,7500,7500,0
20250429,141000,302601790,7500,7500,7500,7500,0
20250429,140900,302601790,7500,7500,7500,7500,130
20250429,140800,301626790,7450,7450,7450,7450,0
20250429,140700,301626790,7450,7450,7450,7450,0
20250429,140600,301626790,7450,7450,7450,7450,0
20250429,140500,301626790,7450,7450,7450,7450,1
20250429,140400,301619340,7440,7440,7440,7440,0
20250429,140300,301619340,7440,7450,7450,7440,148
20250429,140200,300516980,7460,7490,7490,7450,367
20250429,140100,297773100,7490,7490,7490,7490,3
20250429,140000,297750630,7490,7490,7490,7490,22
20250429,135900,297585850,7500,7500,7500,7500,101
20250429,135800,296828350,7510,7510,7510,7510,0
20250429,135700,296828350,7510,7510,7510,7510,0
20250429,135600,296828350,7510,7510,7510,7510,0
20250429,135500,296828350,7510,7510,7510,7510,0
20250429,135400,296828350,7510,7510,7510,7510,7
20250429,135300,296775780,7490,7490,7490,7490,0
20250429,135200,296775780,7490,7490,7490,7490,0
20250429,135100,296775780,7490,7490,7490,7490,0
20250429,135000,296775780,7490,7490,7490,7490,427
20250429,134900,293577550,7490,7490,7490,7490,521
20250429,134800,289675260,7490,7500,7500,7460,379
20250429,134700,286834930,7460,7480,7480,7460,115
20250429,134600,285975590,7520,7520,7520,7520,15
20250429,134500,285862790,7450,7450,7450,7450,0
20250429,134400,285862790,7450,7450,7450,7450,0
20250429,134300,285862790,7450,7450,7450,7450,0
20250429,134200,285862790,7450,7450,7450,7450,0
20250429,134100,285862790,7450,7510,7510,7450,240
20250429,134000,284069210,7500,7500,7500,7500,791
20250429,133900,278136710,7450,7450,7450,7450,99
20250429,133800,277399160,7450,7450,7450,7450,40
20250429,133700,277101160,7450,7470,7470,7450,1000
20250429,133600,269650730,7490,7490,7490,7490,17
20250429,133500,269523400,7450,7450,7450,7450,0
20250429,133400,269523400,7450,7450,7450,7450,0
20250429,133300,269523400,7450,7450,7460,7450,140
20250429,133200,268480390,7460,7490,7490,7460,147
20250429,133100,267382760,7500,7510,7510,7500,19
20250429,133000,267240180,7510,7510,7510,7510,13
20250429,132900,267142550,7510,7510,7510,7510,0
20250429,132800,267142550,7510,7510,7510,7510,54
20250429,132700,266737010,7510,7510,7510,7510,12
20250429,132600,266646890,7500,7520,7520,7500,151
20250429,132500,265512110,7520,7520,7520,7520,0
20250429,132400,265512110,7520,7520,7520,7520,53
20250429,132300,265113550,7530,7530,7530,7530,4
20250429,132200,265083430,7540,7540,7540,7540,0
20250429,132100,265083430,7540,7520,7540,7520,607
20250429,132000,260511860,7500,7500,7500,7500,0
20250429,131900,260511860,7500,7500,7500,7500,0
20250429,131800,260511860,7500,7500,7500,7500,38
20250429,131700,260226860,7450,7480,7480,7450,1000
20250429,131600,252775850,7510,7510,7510,7510,0
20250429,131500,252775850,7510,7490,7510,7490,226
20250429,131400,251080170,7460,7500,7510,7460,40
20250429,131300,250780900,7450,7480,7500,7430,1205
20250429,131200,241803990,7500,7520,7520,7460,223
20250429,131100,240133010,7520,7520,7530,7520,39
20250429,131000,239839650,7520,7520,7520,7520,44
20250429,130900,239508770,7530,7530,7530,7530,31
20250429,130800,239275340,7530,7530,7530,7530,6
20250429,130700,239230160,7540,7530,7540,7530,519
20250429,130600,235317510,7530,7530,7530,7520,463
20250429,130500,231831220,7530,7500,7530,7500,534
20250429,130400,227818760,7500,7500,7500,7500,48
20250429,130300,227458760,7500,7520,7520,7500,596
20250429,130200,222982900,7520,7490,7550,7490,1632
20250429,130100,210720410,7490,7490,7490,7490,9
20250429,130000,210653000,7490,7490,7490,7490,0
20250429,125900,210653000,7490,7490,7490,7490,221
20250429,125800,208997710,7500,7460,7500,7460,2957
20250429,125700,186835970,7460,7460,7460,7460,8
20250429,125600,186776290,7440,7440,7440,7440,111
20250429,125500,185950450,7440,7430,7440,7430,89
20250429,125400,185288330,7440,7440,7440,7440,0
20250429,125300,185288330,7440,7440,7440,7440,8
20250429,125200,185228810,7440,7440,7440,7440,123
20250429,125100,184313690,7440,7430,7440,7430,479
20250429,125000,180754630,7430,7430,7430,7430,0
20250429,124900,180754630,7430,7430,7430,7430,0
20250429,124800,180754630,7430,7430,7430,7430,0
20250429,124700,180754630,7430,7430,7430,7430,1
20250429,124600,180747200,7430,7430,7430,7430,0
20250429,124500,180747200,7430,7430,7430,7430,21
20250429,124400,180591170,7430,7430,7430,7430,0
20250429,124300,180591170,7430,7430,7430,7430,0
20250429,124200,180591170,7430,7420,7430,7420,101
20250429,124100,179840750,7430,7400,7430,7400,3318
20250429,124000,155191920,7400,7400,7400,7400,0
20250429,123900,155191920,7400,7410,7410,7400,2
20250429,123800,155177110,7400,7400,7400,7400,0
20250429,123700,155177110,7400,7400,7400,7400,904
20250429,123600,148487510,7410,7410,7410,7410,0
20250429,123500,148487510,7410,7410,7410,7410,1
20250429,123400,148480100,7440,7430,7440,7430,133
20250429,123300,147491780,7430,7430,7430,7430,0
20250429,123200,147491780,7430,7420,7430,7420,51
20250429,123100,147113350,7400,7400,7400,7400,0
20250429,123000,147113350,7400,7400,7400,7400,103
20250429,122900,146351150,7400,7400,7400,7400,0
20250429,122800,146351150,7400,7420,7420,7400,2
20250429,122700,146336330,7420,7420,7420,7420,0
20250429,122600,146336330,7420,7420,7420,7420,1
20250429,122500,146328910,7420,7420,7420,7420,0
20250429,122400,146328910,7420,7410,7420,7410,21
20250429,122300,146173280,7410,7410,7410,7410,0
20250429,122200,146173280,7410,7410,7410,7410,0
20250429,122100,146173280,7410,7410,7410,7410,0
20250429,122000,146173280,7410,7410,7410,7410,0
20250429,121900,146173280,7410,7410,7410,7410,6
20250429,121800,146128820,7360,7360,7360,7360,0
20250429,121700,146128820,7360,7360,7360,7360,0
20250429,121600,146128820,7360,7360,7360,7360,0
20250429,121500,146128820,7360,7360,7360,7360,0
20250429,121400,146128820,7360,7360,7360,7360,0
20250429,121300,146128820,7360,7360,7360,7360,0
20250429,121200,146128820,7360,7360,7360,7360,0
20250429,121100,146128820,7360,7360,7360,7360,0
20250429,121000,146128820,7360,7360,7360,7360,0
20250429,120900,146128820,7360,7410,7410,7360,100
20250429,120800,145390780,7420,7420,7420,7420,0
20250429,120700,145390780,7420,7420,7420,7420,0
20250429,120600,145390780,7420,7420,7420,7420,0
20250429,120500,145390780,7420,7420,7420,7420,46
20250429,120400,145049460,7420,7420,7430,7420,210
20250429,120300,143490260,7420,7420,7420,7420,0
20250429,120200,143490260,7420,7420,7420,7420,890
20250429,120100,136886460,7420,7420,7420,7420,0
20250429,120000,136886460,7420,7420,7420,7420,0
20250429,115900,136886460,7420,7420,7420,7420,0
20250429,115800,136886460,7420,7420,7420,7420,0
20250429,115700,136886460,7420,7420,7420,7420,0
20250429,115600,136886460,7420,7420,7420,7420,1
20250429,115500,136879040,7410,7410,7410,7410,50
20250429,115400,136508540,7420,7430,7430,7420,1337
20250429,115300,126574740,7430,7420,7430,7420,316
20250429,115200,124229770,7420,7410,7420,7410,359
20250429,115100,121566790,7420,7410,7420,7410,223
20250429,115000,119914240,7410,7410,7410,7410,942
20250429,114900,112934020,7410,7410,7410,7410,0
20250429,114800,112934020,7410,7410,7410,7410,0
20250429,114700,112934020,7410,7410,7410,7410,0
20250429,114600,112934020,7410,7400,7410,7400,790
20250429,114500,107082630,7400,7400,7400,7400,0
20250429,114400,107082630,7400,7400,7400,7400,0
20250429,114300,107082630,7400,7400,7400,7400,0
20250429,114200,107082630,7400,7400,7400,7400,0
20250429,114100,107082630,7400,7400,7400,7400,3
20250429,114000,107060430,7400,7400,7400,7400,0
20250429,113900,107060430,7400,7400,7400,7400,0
20250429,113800,107060430,7400,7400,7400,7400,0
20250429,113700,107060430,7400,7410,7410,7400,187
20250429,113600,105676620,7410,7410,7410,7410,0
20250429,113500,105676620,7410,7410,7410,7410,0
20250429,113400,105676620,7410,7400,7410,7400,649
20250429,113300,100873830,7400,7390,7400,7390,295
20250429,113200,98693700,7400,7380,7400,7380,284
20250429,113100,96597250,7370,7370,7370,7370,0
20250429,113000,96597250,7370,7370,7370,7370,1
20250429,112900,96589880,7400,7370,7400,7370,619
20250429,112800,92016960,7360,7360,7360,7360,0
20250429,112700,92016960,7360,7360,7360,7360,1
20250429,112600,92009600,7360,7360,7360,7360,0
20250429,112500,92009600,7360,7360,7360,7360,0
20250429,112400,92009600,7360,7360,7360,7360,0
20250429,112300,92009600,7360,7360,7360,7360,0
20250429,112200,92009600,7360,7360,7360,7360,9
20250429,112100,91943360,7360,7360,7360,7360,0
20250429,112000,91943360,7360,7350,7360,7350,12
20250429,111900,91855140,7360,7360,7360,7360,37
20250429,111800,91582820,7350,7350,7350,7350,26
20250429,111700,91391720,7350,7350,7350,7350,0
20250429,111600,91391720,7350,7350,7350,7350,0
20250429,111500,91391720,7350,7350,7350,7350,4
20250429,111400,91362320,7350,7350,7350,7350,10
20250429,111300,91288820,7370,7370,7370,7370,0
20250429,111200,91288820,7370,7370,7370,7370,0
20250429,111100,91288820,7370,7370,7370,7370,0
20250429,111000,91288820,7370,7370,7370,7370,0
20250429,110900,91288820,7370,7350,7370,7350,97
20250429,110800,90575050,7360,7360,7360,7360,0
20250429,110700,90575050,7360,7340,7360,7340,783
20250429,110600,84824720,7340,7310,7340,7310,742
20250429,110500,79378980,7330,7330,7330,7330,0
20250429,110400,79378980,7330,7330,7330,7330,0
20250429,110300,79378980,7330,7330,7330,7330,0
20250429,110200,79378980,7330,7330,7330,7330,0
20250429,110100,79378980,7330,7320,7330,7320,228
20250429,110000,77709820,7320,7320,7320,7320,0
20250429,105900,77709820,7320,7320,7320,7320,0
20250429,105800,77709820,7320,7320,7320,7320,33
20250429,105700,77468260,7320,7320,7320,7320,12
20250429,105600,77380420,7320,7310,7320,7310,212
20250429,105500,75829550,7310,7310,7310,7310,0
20250429,105400,75829550,7310,7310,7310,7310,0
20250429,105300,75829550,7310,7310,7310,7310,0
20250429,105200,75829550,7310,7310,7310,7310,0
20250429,105100,75829550,7310,7310,7310,7310,0
20250429,105000,75829550,7310,7310,7310,7310,0
20250429,104900,75829550,7310,7310,7310,7310,0
20250429,104800,75829550,7310,7310,7310,7310,0
20250429,104700,75829550,7310,7310,7310,7310,0
20250429,104600,75829550,7310,7310,7310,7310,0
20250429,104500,75829550,7310,7310,7310,7310,0
20250429,104400,75829550,7310,7310,7310,7310,0
20250429,104300,75829550,7310,7310,7310,7310,0
20250429,104200,75829550,7310,7310,7310,7310,0
20250429,104100,75829550,7310,7310,7310,7310,0
20250429,104000,75829550,7310,7310,7310,7310,0
20250429,103900,75829550,7310,7310,7310,7310,0
20250429,103800,75829550,7310,7310,7310,7310,0
20250429,103700,75829550,7310,7280,7310,7280,3
20250429,103600,75807680,7280,7280,7280,7280,0
20250429,103500,75807680,7280,7280,7280,7280,0
20250429,103400,75807680,7280,7280,7280,7280,0
20250429,103300,75807680,7280,7280,7280,7280,0
20250429,103200,75807680,7280,7280,7280,7280,0
20250429,103100,75807680,7280,7280,7280,7280,0
20250429,103000,75807680,7280,7280,7280,7280,0
20250429,102900,75807680,7280,7280,7280,7280,0
20250429,102800,75807680,7280,7280,7280,7280,20
20250429,102700,75662080,7280,7280,7280,7280,0
20250429,102600,75662080,7280,7280,7280,7280,0
20250429,102500,75662080,7280,7280,7280,7280,0
20250429,102400,75662080,7280,7280,7280,7280,0
20250429,102300,75662080,7280,7280,7280,7280,1
20250429,102200,75654800,7310,7310,7310,7310,0
20250429,102100,75654800,7310,7310,7310,7310,8
20250429,102000,75596320,7280,7320,7320,7280,36
20250429,101900,75333960,7290,7290,7290,7290,0
20250429,101800,75333960,7290,7300,7300,7290,128
20250429,101700,74400340,7320,7320,7320,7320,0
20250429,101600,74400340,7320,7320,7320,7320,0
20250429,101500,74400340,7320,7320,7320,7320,0
20250429,101400,74400340,7320,7320,7320,7320,0
20250429,101300,74400340,7320,7320,7320,7320,0
20250429,101200,74400340,7320,7320,7320,7320,1
20250429,101100,74393020,7300,7300,7300,7300,0
20250429,101000,74393020,7300,7300,7300,7300,0
20250429,100900,74393020,7300,7300,7300,7300,0
20250429,100800,74393020,7300,7300,7300,7300,1
20250429,100700,74385720,7330,7330,7330,7330,0
20250429,100600,74385720,7330,7310,7330,7310,226
20250429,100500,72733460,7310,7310,7310,7310,0
20250429,100400,72733460,7310,7310,7310,7310,0
20250429,100300,72733460,7310,7300,7310,7300,56
20250429,100200,72324650,7300,7295,7300,7295,132
20250429,100100,71361150,7300,7300,7300,7300,120
20250429,100000,70485150,7320,7320,7320,7320,0
20250429,095900,70485150,7320,7320,7320,7320,0
20250429,095800,70485150,7320,7320,7320,7320,0
20250429,095700,70485150,7320,7320,7320,7320,1
20250429,095600,70477830,7320,7320,7320,7320,0
20250429,095500,70477830,7320,7320,7320,7320,0
20250429,095400,70477830,7320,7320,7320,7320,0
20250429,095300,70477830,7320,7320,7320,7320,0
20250429,095200,70477830,7320,7320,7320,7320,22
20250429,095100,70316790,7290,7290,7290,7290,0
20250429,095000,70316790,7290,7290,7290,7290,79
20250429,094900,69740880,7340,7340,7340,7340,0
20250429,094800,69740880,7340,7340,7340,7340,0
20250429,094700,69740880,7340,7340,7340,7340,0
20250429,094600,69740880,7340,7340,7340,7340,0
20250429,094500,69740880,7340,7340,7340,7340,0
20250429,094400,69740880,7340,7340,7340,7340,2
20250429,094300,69726200,7340,7340,7340,7340,5
20250429,094200,69689500,7290,7290,7290,7290,0
20250429,094100,69689500,7290,7300,7300,7290,47
20250429,094000,69346790,7340,7340,7340,7340,0
20250429,093900,69346790,7340,7310,7340,7310,1048
20250429,093800,61665070,7330,7330,7330,7330,0
20250429,093700,61665070,7330,7330,7330,7330,0
20250429,093600,61665070,7330,7330,7330,7330,0
20250429,093500,61665070,7330,7300,7330,7270,435
20250429,093400,58495590,7360,7360,7360,7360,0
20250429,093300,58495590,7360,7360,7360,7360,0
20250429,093200,58495590,7360,7360,7360,7360,0
20250429,093100,58495590,7360,7360,7360,7360,23
20250429,093000,58326310,7360,7360,7360,7360,0
20250429,092900,58326310,7360,7360,7360,7360,0
20250429,092800,58326310,7360,7360,7360,7360,0
20250429,092700,58326310,7360,7360,7360,7360,0
20250429,092600,58326310,7360,7360,7360,7360,0
20250429,092500,58326310,7360,7360,7360,7360,0
20250429,092400,58326310,7360,7360,7360,7360,0
20250429,092300,58326310,7360,7360,7360,7360,0
20250429,092200,58326310,7360,7360,7360,7360,0
20250429,092100,58326310,7360,7310,7360,7290,213
20250429,092000,56772550,7320,7320,7320,7320,0
20250429,091900,56772550,7320,7320,7320,7320,0
20250429,091800,56772550,7320,7320,7320,7320,0
20250429,091700,56772550,7320,7320,7320,7320,3
20250429,091600,56750590,7370,7370,7370,7370,0
20250429,091500,56750590,7370,7370,7370,7370,0
20250429,091400,56750590,7370,7360,7370,7360,683
20250429,091300,51723480,7360,7360,7360,7360,24
20250429,091200,51546840,7320,7360,7360,7320,18
20250429,091100,51414760,7360,7320,7360,7320,263
20250429,091000,49489320,7330,7330,7330,7330,100
20250429,090900,48756320,7330,7330,7330,7330,0
20250429,090800,48756320,7330,7330,7330,7330,0
20250429,090700,48756320,7330,7330,7330,7330,0
20250429,090600,48756320,7330,7340,7340,7330,16
20250429,090500,48638990,7370,7370,7370,7370,0
20250429,090400,48638990,7370,7370,7370,7370,115
20250429,090300,47791440,7380,7280,7380,7280,981
20250429,090200,40603310,7330,7330,7330,7330,0
20250429,090100,40603310,7330,7310,7360,7310,1774
20250429,090000,27593900,7270,7250,7270,7250,3806
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 210000 471429530 7630 7630 7630 7630 1571
3 20250429 205900 471429530 7630 7630 7630 7630 0
4 20250429 205800 471429530 7630 7630 7630 7630 0
5 20250429 205700 471429530 7630 7630 7630 7630 0
6 20250429 205600 471429530 7630 7630 7630 7630 0
7 20250429 205500 471429530 7630 7630 7630 7630 0
8 20250429 205400 471429530 7630 7630 7630 7630 0
9 20250429 205300 471429530 7630 7630 7630 7630 0
10 20250429 205200 471429530 7630 7630 7630 7630 0
11 20250429 205100 471429530 7630 7630 7630 7630 0
12 20250429 205000 471429530 7630 7630 7630 7630 0
13 20250429 204900 471429530 7630 7630 7630 7630 0
14 20250429 204800 471429530 7630 7630 7630 7630 0
15 20250429 204700 471429530 7630 7630 7630 7630 0
16 20250429 204600 471429530 7630 7630 7630 7630 0
17 20250429 204500 471429530 7630 7630 7630 7630 0
18 20250429 204400 471429530 7630 7630 7630 7630 0
19 20250429 204300 471429530 7630 7630 7630 7630 0
20 20250429 204200 471429530 7630 7630 7630 7630 0
21 20250429 204100 471429530 7630 7630 7630 7630 0
22 20250429 204000 471429530 7630 7630 7630 7630 0
23 20250429 203900 471429530 7630 7630 7630 7630 0
24 20250429 203800 471429530 7630 7630 7630 7630 0
25 20250429 203700 471429530 7630 7630 7630 7630 0
26 20250429 203600 471429530 7630 7630 7630 7630 0
27 20250429 203500 471429530 7630 7630 7630 7630 0
28 20250429 203400 471429530 7630 7630 7630 7630 0
29 20250429 203300 471429530 7630 7630 7630 7630 0
30 20250429 203200 471429530 7630 7630 7630 7630 0
31 20250429 203100 471429530 7630 7630 7630 7630 0
32 20250429 203000 471429530 7630 7630 7630 7630 1571
33 20250429 202900 471429530 7630 7630 7630 7630 0
34 20250429 202800 471429530 7630 7630 7630 7630 0
35 20250429 202700 471429530 7630 7630 7630 7630 0
36 20250429 202600 471429530 7630 7630 7630 7630 0
37 20250429 202500 471429530 7630 7630 7630 7630 0
38 20250429 202400 471429530 7630 7630 7630 7630 0
39 20250429 202300 471429530 7630 7630 7630 7630 0
40 20250429 202200 471429530 7630 7630 7630 7630 0
41 20250429 202100 471429530 7630 7630 7630 7630 0
42 20250429 202000 471429530 7630 7630 7630 7630 0
43 20250429 201900 471429530 7630 7630 7630 7630 0
44 20250429 201800 471429530 7630 7630 7630 7630 0
45 20250429 201700 471429530 7630 7630 7630 7630 0
46 20250429 201600 471429530 7630 7630 7630 7630 0
47 20250429 201500 471429530 7630 7630 7630 7630 0
48 20250429 201400 471429530 7630 7630 7630 7630 0
49 20250429 201300 471429530 7630 7630 7630 7630 0
50 20250429 201200 471429530 7630 7630 7630 7630 0
51 20250429 201100 471429530 7630 7630 7630 7630 0
52 20250429 201000 471429530 7630 7630 7630 7630 0
53 20250429 200900 471429530 7630 7630 7630 7630 0
54 20250429 200800 471429530 7630 7630 7630 7630 0
55 20250429 200700 471429530 7630 7630 7630 7630 0
56 20250429 200600 471429530 7630 7630 7630 7630 0
57 20250429 200500 471429530 7630 7630 7630 7630 0
58 20250429 200400 471429530 7630 7630 7630 7630 0
59 20250429 200300 471429530 7630 7630 7630 7630 0
60 20250429 200200 471429530 7630 7630 7630 7630 0
61 20250429 200100 471429530 7630 7630 7630 7630 0
62 20250429 200000 471429530 7630 7630 7630 7630 1571
63 20250429 195900 471429530 7630 7630 7630 7630 0
64 20250429 195800 471429530 7630 7630 7630 7630 0
65 20250429 195700 471429530 7630 7630 7630 7630 0
66 20250429 195600 471429530 7630 7630 7630 7630 0
67 20250429 195500 471429530 7630 7630 7630 7630 0
68 20250429 195400 471429530 7630 7630 7630 7630 0
69 20250429 195300 471429530 7630 7630 7630 7630 0
70 20250429 195200 471429530 7630 7630 7630 7630 0
71 20250429 195100 471429530 7630 7630 7630 7630 0
72 20250429 195000 471429530 7630 7630 7630 7630 0
73 20250429 194900 471429530 7630 7630 7630 7630 0
74 20250429 194800 471429530 7630 7630 7630 7630 0
75 20250429 194700 471429530 7630 7630 7630 7630 0
76 20250429 194600 471429530 7630 7630 7630 7630 0
77 20250429 194500 471429530 7630 7630 7630 7630 0
78 20250429 194400 471429530 7630 7630 7630 7630 0
79 20250429 194300 471429530 7630 7630 7630 7630 0
80 20250429 194200 471429530 7630 7630 7630 7630 0
81 20250429 194100 471429530 7630 7630 7630 7630 0
82 20250429 194000 471429530 7630 7630 7630 7630 0
83 20250429 193900 471429530 7630 7630 7630 7630 0
84 20250429 193800 471429530 7630 7630 7630 7630 0
85 20250429 193700 471429530 7630 7630 7630 7630 0
86 20250429 193600 471429530 7630 7630 7630 7630 0
87 20250429 193500 471429530 7630 7630 7630 7630 0
88 20250429 193400 471429530 7630 7630 7630 7630 0
89 20250429 193300 471429530 7630 7630 7630 7630 0
90 20250429 193200 471429530 7630 7630 7630 7630 0
91 20250429 193100 471429530 7630 7630 7630 7630 0
92 20250429 193000 471429530 7630 7630 7630 7630 1571
93 20250429 192900 471429530 7630 7630 7630 7630 0
94 20250429 192800 471429530 7630 7630 7630 7630 0
95 20250429 192700 471429530 7630 7630 7630 7630 0
96 20250429 192600 471429530 7630 7630 7630 7630 0
97 20250429 192500 471429530 7630 7630 7630 7630 0
98 20250429 192400 471429530 7630 7630 7630 7630 0
99 20250429 192300 471429530 7630 7630 7630 7630 0
100 20250429 192200 471429530 7630 7630 7630 7630 0
101 20250429 192100 471429530 7630 7630 7630 7630 0
102 20250429 192000 471429530 7630 7630 7630 7630 0
103 20250429 191900 471429530 7630 7630 7630 7630 0
104 20250429 191800 471429530 7630 7630 7630 7630 0
105 20250429 191700 471429530 7630 7630 7630 7630 0
106 20250429 191600 471429530 7630 7630 7630 7630 0
107 20250429 191500 471429530 7630 7630 7630 7630 0
108 20250429 191400 471429530 7630 7630 7630 7630 0
109 20250429 191300 471429530 7630 7630 7630 7630 0
110 20250429 191200 471429530 7630 7630 7630 7630 0
111 20250429 191100 471429530 7630 7630 7630 7630 0
112 20250429 191000 471429530 7630 7630 7630 7630 0
113 20250429 190900 471429530 7630 7630 7630 7630 0
114 20250429 190800 471429530 7630 7630 7630 7630 0
115 20250429 190700 471429530 7630 7630 7630 7630 0
116 20250429 190600 471429530 7630 7630 7630 7630 0
117 20250429 190500 471429530 7630 7630 7630 7630 0
118 20250429 190400 471429530 7630 7630 7630 7630 0
119 20250429 190300 471429530 7630 7630 7630 7630 0
120 20250429 190200 471429530 7630 7630 7630 7630 0
121 20250429 190100 471429530 7630 7630 7630 7630 0
122 20250429 190000 471429530 7630 7630 7630 7630 1571
123 20250429 185900 471429530 7630 7630 7630 7630 0
124 20250429 185800 471429530 7630 7630 7630 7630 0
125 20250429 185700 471429530 7630 7630 7630 7630 0
126 20250429 185600 471429530 7630 7630 7630 7630 0
127 20250429 185500 471429530 7630 7630 7630 7630 0
128 20250429 185400 471429530 7630 7630 7630 7630 0
129 20250429 185300 471429530 7630 7630 7630 7630 0
130 20250429 185200 471429530 7630 7630 7630 7630 0
131 20250429 185100 471429530 7630 7630 7630 7630 0
132 20250429 185000 471429530 7630 7630 7630 7630 0
133 20250429 184900 471429530 7630 7630 7630 7630 0
134 20250429 184800 471429530 7630 7630 7630 7630 0
135 20250429 184700 471429530 7630 7630 7630 7630 0
136 20250429 184600 471429530 7630 7630 7630 7630 0
137 20250429 184500 471429530 7630 7630 7630 7630 0
138 20250429 184400 471429530 7630 7630 7630 7630 0
139 20250429 184300 471429530 7630 7630 7630 7630 0
140 20250429 184200 471429530 7630 7630 7630 7630 0
141 20250429 184100 471429530 7630 7630 7630 7630 0
142 20250429 184000 471429530 7630 7630 7630 7630 0
143 20250429 183900 471429530 7630 7630 7630 7630 0
144 20250429 183800 471429530 7630 7630 7630 7630 0
145 20250429 183700 471429530 7630 7630 7630 7630 0
146 20250429 183600 471429530 7630 7630 7630 7630 0
147 20250429 183500 471429530 7630 7630 7630 7630 0
148 20250429 183400 471429530 7630 7630 7630 7630 0
149 20250429 183300 471429530 7630 7630 7630 7630 0
150 20250429 183200 471429530 7630 7630 7630 7630 0
151 20250429 183100 471429530 7630 7630 7630 7630 0
152 20250429 183000 471429530 7630 7630 7630 7630 1571
153 20250429 182900 471429530 7630 7630 7630 7630 0
154 20250429 182800 471429530 7630 7630 7630 7630 0
155 20250429 182700 471429530 7630 7630 7630 7630 0
156 20250429 182600 471429530 7630 7630 7630 7630 0
157 20250429 182500 471429530 7630 7630 7630 7630 0
158 20250429 182400 471429530 7630 7630 7630 7630 0
159 20250429 182300 471429530 7630 7630 7630 7630 0
160 20250429 182200 471429530 7630 7630 7630 7630 0
161 20250429 182100 471429530 7630 7630 7630 7630 0
162 20250429 182000 471429530 7630 7630 7630 7630 0
163 20250429 181900 471429530 7630 7630 7630 7630 0
164 20250429 181800 471429530 7630 7630 7630 7630 0
165 20250429 181700 471429530 7630 7630 7630 7630 0
166 20250429 181600 471429530 7630 7630 7630 7630 0
167 20250429 181500 471429530 7630 7630 7630 7630 0
168 20250429 181400 471429530 7630 7630 7630 7630 0
169 20250429 181300 471429530 7630 7630 7630 7630 0
170 20250429 181200 471429530 7630 7630 7630 7630 0
171 20250429 181100 471429530 7630 7630 7630 7630 0
172 20250429 181000 471429530 7630 7630 7630 7630 0
173 20250429 180900 471429530 7630 7630 7630 7630 0
174 20250429 180800 471429530 7630 7630 7630 7630 0
175 20250429 180700 471429530 7630 7630 7630 7630 0
176 20250429 180600 471429530 7630 7630 7630 7630 0
177 20250429 180500 471429530 7630 7630 7630 7630 0
178 20250429 180400 471429530 7630 7630 7630 7630 0
179 20250429 180300 471429530 7630 7630 7630 7630 0
180 20250429 180200 471429530 7630 7630 7630 7630 0
181 20250429 180100 471429530 7630 7630 7630 7630 0
182 20250429 180000 471429530 7630 7630 7630 7630 1571
183 20250429 175900 471429530 7630 7630 7630 7630 0
184 20250429 175800 471429530 7630 7630 7630 7630 0
185 20250429 175700 471429530 7630 7630 7630 7630 0
186 20250429 175600 471429530 7630 7630 7630 7630 0
187 20250429 175500 471429530 7630 7630 7630 7630 0
188 20250429 175400 471429530 7630 7630 7630 7630 0
189 20250429 175300 471429530 7630 7630 7630 7630 0
190 20250429 175200 471429530 7630 7630 7630 7630 0
191 20250429 175100 471429530 7630 7630 7630 7630 0
192 20250429 175000 471429530 7630 7630 7630 7630 0
193 20250429 174900 471429530 7630 7630 7630 7630 0
194 20250429 174800 471429530 7630 7630 7630 7630 0
195 20250429 174700 471429530 7630 7630 7630 7630 0
196 20250429 174600 471429530 7630 7630 7630 7630 0
197 20250429 174500 471429530 7630 7630 7630 7630 0
198 20250429 174400 471429530 7630 7630 7630 7630 0
199 20250429 174300 471429530 7630 7630 7630 7630 0
200 20250429 174200 471429530 7630 7630 7630 7630 0
201 20250429 174100 471429530 7630 7630 7630 7630 0
202 20250429 174000 471429530 7630 7630 7630 7630 0
203 20250429 173900 471429530 7630 7630 7630 7630 0
204 20250429 173800 471429530 7630 7630 7630 7630 0
205 20250429 173700 471429530 7630 7630 7630 7630 0
206 20250429 173600 471429530 7630 7630 7630 7630 0
207 20250429 173500 471429530 7630 7630 7630 7630 0
208 20250429 173400 471429530 7630 7630 7630 7630 0
209 20250429 173300 471429530 7630 7630 7630 7630 0
210 20250429 173200 471429530 7630 7630 7630 7630 0
211 20250429 173100 471429530 7630 7630 7630 7630 0
212 20250429 173000 471429530 7630 7630 7630 7630 1571
213 20250429 172900 471429530 7630 7630 7630 7630 0
214 20250429 172800 471429530 7630 7630 7630 7630 0
215 20250429 172700 471429530 7630 7630 7630 7630 0
216 20250429 172600 471429530 7630 7630 7630 7630 0
217 20250429 172500 471429530 7630 7630 7630 7630 0
218 20250429 172400 471429530 7630 7630 7630 7630 0
219 20250429 172300 471429530 7630 7630 7630 7630 0
220 20250429 172200 471429530 7630 7630 7630 7630 0
221 20250429 172100 471429530 7630 7630 7630 7630 0
222 20250429 172000 471429530 7630 7630 7630 7630 0
223 20250429 171900 471429530 7630 7630 7630 7630 0
224 20250429 171800 471429530 7630 7630 7630 7630 0
225 20250429 171700 471429530 7630 7630 7630 7630 0
226 20250429 171600 471429530 7630 7630 7630 7630 0
227 20250429 171500 471429530 7630 7630 7630 7630 0
228 20250429 171400 471429530 7630 7630 7630 7630 0
229 20250429 171300 471429530 7630 7630 7630 7630 0
230 20250429 171200 471429530 7630 7630 7630 7630 0
231 20250429 171100 471429530 7630 7630 7630 7630 0
232 20250429 171000 471429530 7630 7630 7630 7630 0
233 20250429 170900 471429530 7630 7630 7630 7630 0
234 20250429 170800 471429530 7630 7630 7630 7630 0
235 20250429 170700 471429530 7630 7630 7630 7630 0
236 20250429 170600 471429530 7630 7630 7630 7630 0
237 20250429 170500 471429530 7630 7630 7630 7630 0
238 20250429 170400 471429530 7630 7630 7630 7630 0
239 20250429 170300 471429530 7630 7630 7630 7630 0
240 20250429 170200 471429530 7630 7630 7630 7630 0
241 20250429 170100 471429530 7630 7630 7630 7630 0
242 20250429 170000 471429530 7630 7630 7630 7630 1571
243 20250429 165900 471429530 7630 7630 7630 7630 0
244 20250429 165800 471429530 7630 7630 7630 7630 0
245 20250429 165700 471429530 7630 7630 7630 7630 0
246 20250429 165600 471429530 7630 7630 7630 7630 0
247 20250429 165500 471429530 7630 7630 7630 7630 0
248 20250429 165400 471429530 7630 7630 7630 7630 0
249 20250429 165300 471429530 7630 7630 7630 7630 0
250 20250429 165200 471429530 7630 7630 7630 7630 0
251 20250429 165100 471429530 7630 7630 7630 7630 0
252 20250429 165000 471429530 7630 7630 7630 7630 0
253 20250429 164900 471429530 7630 7630 7630 7630 0
254 20250429 164800 471429530 7630 7630 7630 7630 0
255 20250429 164700 471429530 7630 7630 7630 7630 0
256 20250429 164600 471429530 7630 7630 7630 7630 0
257 20250429 164500 471429530 7630 7630 7630 7630 0
258 20250429 164400 471429530 7630 7630 7630 7630 0
259 20250429 164300 471429530 7630 7630 7630 7630 0
260 20250429 164200 471429530 7630 7630 7630 7630 0
261 20250429 164100 471429530 7630 7630 7630 7630 0
262 20250429 164000 471429530 7630 7630 7630 7630 0
263 20250429 163900 471429530 7630 7630 7630 7630 0
264 20250429 163800 471429530 7630 7630 7630 7630 0
265 20250429 163700 471429530 7630 7630 7630 7630 0
266 20250429 163600 471429530 7630 7630 7630 7630 0
267 20250429 163500 471429530 7630 7630 7630 7630 0
268 20250429 163400 471429530 7630 7630 7630 7630 0
269 20250429 163300 471429530 7630 7630 7630 7630 0
270 20250429 163200 471429530 7630 7630 7630 7630 0
271 20250429 163100 471429530 7630 7630 7630 7630 0
272 20250429 163000 471429530 7630 7630 7630 7630 1571
273 20250429 162900 471429530 7630 7630 7630 7630 0
274 20250429 162800 471429530 7630 7630 7630 7630 0
275 20250429 162700 471429530 7630 7630 7630 7630 0
276 20250429 162600 471429530 7630 7630 7630 7630 0
277 20250429 162500 471429530 7630 7630 7630 7630 0
278 20250429 162400 471429530 7630 7630 7630 7630 0
279 20250429 162300 471429530 7630 7630 7630 7630 0
280 20250429 162200 471429530 7630 7630 7630 7630 0
281 20250429 162100 471429530 7630 7630 7630 7630 0
282 20250429 162000 471429530 7630 7630 7630 7630 0
283 20250429 161900 471429530 7630 7630 7630 7630 0
284 20250429 161800 471429530 7630 7630 7630 7630 0
285 20250429 161700 471429530 7630 7630 7630 7630 0
286 20250429 161600 471429530 7630 7630 7630 7630 0
287 20250429 161500 471429530 7630 7630 7630 7630 0
288 20250429 161400 471429530 7630 7630 7630 7630 0
289 20250429 161300 471429530 7630 7630 7630 7630 0
290 20250429 161200 471429530 7630 7630 7630 7630 0
291 20250429 161100 471429530 7630 7630 7630 7630 0
292 20250429 161000 471429530 7630 7630 7630 7630 0
293 20250429 160900 471429530 7630 7630 7630 7630 0
294 20250429 160800 471429530 7630 7630 7630 7630 0
295 20250429 160700 471429530 7630 7630 7630 7630 0
296 20250429 160600 471429530 7630 7630 7630 7630 0
297 20250429 160500 471429530 7630 7630 7630 7630 0
298 20250429 160400 471429530 7630 7630 7630 7630 0
299 20250429 160300 471429530 7630 7630 7630 7630 0
300 20250429 160200 471429530 7630 7630 7630 7630 0
301 20250429 160100 471429530 7630 7630 7630 7630 0
302 20250429 160000 471429530 7630 7630 7630 7630 1571
303 20250429 155900 471429530 7630 7630 7630 7630 0
304 20250429 155800 471429530 7630 7630 7630 7630 0
305 20250429 155700 471429530 7630 7630 7630 7630 0
306 20250429 155600 471429530 7630 7630 7630 7630 0
307 20250429 155500 471429530 7630 7630 7630 7630 0
308 20250429 155400 471429530 7630 7630 7630 7630 0
309 20250429 155300 471429530 7630 7630 7630 7630 0
310 20250429 155200 471429530 7630 7630 7630 7630 0
311 20250429 155100 471429530 7630 7630 7630 7630 0
312 20250429 155000 471429530 7630 7630 7630 7630 0
313 20250429 154900 471429530 7630 7630 7630 7630 0
314 20250429 154800 471429530 7630 7630 7630 7630 0
315 20250429 154700 471429530 7630 7630 7630 7630 0
316 20250429 154600 471429530 7630 7630 7630 7630 0
317 20250429 154500 471429530 7630 7630 7630 7630 0
318 20250429 154400 471429530 7630 7630 7630 7630 0
319 20250429 154300 471429530 7630 7630 7630 7630 0
320 20250429 154200 471429530 7630 7630 7630 7630 0
321 20250429 154100 471429530 7630 7630 7630 7630 0
322 20250429 154000 471429530 7630 7630 7630 7630 0
323 20250429 153900 471429530 7630 7630 7630 7630 0
324 20250429 153800 471429530 7630 7630 7630 7630 0
325 20250429 153700 471429530 7630 7630 7630 7630 0
326 20250429 153600 471429530 7630 7630 7630 7630 0
327 20250429 153500 471429530 7630 7630 7630 7630 0
328 20250429 153400 471429530 7630 7630 7630 7630 0
329 20250429 153300 471429530 7630 7630 7630 7630 0
330 20250429 153200 471429530 7630 7630 7630 7630 0
331 20250429 153100 471429530 7630 7630 7630 7630 0
332 20250429 153000 471429530 7630 7630 7630 7630 3142
333 20250429 152900 459442800 7640 7640 7640 7640 0
334 20250429 152800 459442800 7640 7640 7640 7640 0
335 20250429 152700 459442800 7640 7640 7640 7640 0
336 20250429 152600 459442800 7640 7640 7640 7640 0
337 20250429 152500 459442800 7640 7640 7640 7640 0
338 20250429 152400 459442800 7640 7640 7640 7640 0
339 20250429 152300 459442800 7640 7640 7640 7640 0
340 20250429 152200 459442800 7640 7640 7640 7640 0
341 20250429 152100 459442800 7640 7640 7640 7640 0
342 20250429 152000 459442800 7640 7640 7640 7640 0
343 20250429 151900 459442800 7640 7640 7640 7630 1436
344 20250429 151800 448482580 7640 7630 7640 7620 733
345 20250429 151700 442888030 7630 7620 7630 7610 695
346 20250429 151600 437593050 7620 7620 7620 7600 42
347 20250429 151500 437273190 7620 7600 7620 7600 128
348 20250429 151400 436299810 7620 7610 7620 7610 71
349 20250429 151300 435759310 7600 7610 7630 7580 3573
350 20250429 151200 408553150 7610 7600 7610 7590 493
351 20250429 151100 404811070 7600 7580 7600 7580 159
352 20250429 151000 403604930 7590 7590 7590 7590 1
353 20250429 150900 403597340 7580 7590 7590 7580 500
354 20250429 150800 399802640 7600 7600 7600 7600 34
355 20250429 150700 399544240 7600 7600 7600 7590 314
356 20250429 150600 397159480 7590 7610 7610 7590 664
357 20250429 150500 392113500 7610 7620 7620 7610 65
358 20250429 150400 391618240 7620 7600 7620 7600 386
359 20250429 150300 388682300 7600 7570 7600 7570 105
360 20250429 150200 387884690 7600 7600 7600 7600 1
361 20250429 150100 387877090 7600 7600 7600 7600 10
362 20250429 150000 387801090 7600 7600 7600 7600 15
363 20250429 145900 387687090 7600 7590 7600 7590 13
364 20250429 145800 387588410 7590 7580 7590 7580 159
365 20250429 145700 386383140 7580 7580 7580 7580 428
366 20250429 145600 383138900 7580 7580 7580 7580 46
367 20250429 145500 382790220 7570 7570 7570 7570 0
368 20250429 145400 382790220 7570 7570 7570 7570 10
369 20250429 145300 382714520 7570 7570 7570 7570 8
370 20250429 145200 382653960 7570 7570 7570 7570 3
371 20250429 145100 382631250 7580 7570 7600 7570 81
372 20250429 145000 382016480 7580 7600 7600 7580 41
373 20250429 144900 381705600 7600 7600 7600 7600 5
374 20250429 144800 381667600 7610 7610 7610 7610 0
375 20250429 144700 381667600 7610 7610 7610 7610 3
376 20250429 144600 381644770 7610 7570 7610 7570 53
377 20250429 144500 381243440 7570 7580 7580 7570 506
378 20250429 144400 377412740 7580 7600 7600 7580 587
379 20250429 144300 372962080 7600 7600 7600 7590 79
380 20250429 144200 372362380 7600 7600 7600 7600 245
381 20250429 144100 370500380 7600 7600 7600 7600 45
382 20250429 144000 370158380 7600 7610 7610 7600 89
383 20250429 143900 369481910 7610 7610 7610 7610 26
384 20250429 143800 369284050 7610 7610 7610 7610 11
385 20250429 143700 369200340 7600 7610 7610 7600 55
386 20250429 143600 368782290 7600 7600 7600 7600 10
387 20250429 143500 368706290 7610 7590 7620 7590 598
388 20250429 143400 364154580 7590 7620 7620 7590 25
389 20250429 143300 363964410 7620 7620 7620 7610 138
390 20250429 143200 362913300 7610 7600 7610 7600 445
391 20250429 143100 359527230 7610 7580 7610 7580 303
392 20250429 143000 357225350 7580 7580 7580 7580 24
393 20250429 142900 357043430 7580 7590 7590 7570 155
394 20250429 142800 355868520 7600 7580 7610 7560 2031
395 20250429 142700 340448430 7560 7570 7570 7560 182
396 20250429 142600 339071090 7580 7530 7580 7530 2517
397 20250429 142500 320077790 7530 7530 7530 7530 110
398 20250429 142400 319249490 7530 7520 7530 7520 105
399 20250429 142300 318459830 7520 7520 7520 7520 105
400 20250429 142200 317670230 7520 7500 7520 7500 63
401 20250429 142100 317197630 7500 7500 7500 7500 2
402 20250429 142000 317182630 7500 7500 7500 7500 240
403 20250429 141900 315382630 7510 7510 7510 7510 0
404 20250429 141800 315382630 7510 7510 7510 7510 17
405 20250429 141700 315254960 7510 7510 7510 7510 0
406 20250429 141600 315254960 7510 7510 7530 7510 65
407 20250429 141500 314766210 7530 7530 7530 7530 0
408 20250429 141400 314766210 7530 7520 7530 7510 1078
409 20250429 141300 306649510 7540 7540 7540 7540 0
410 20250429 141200 306649510 7540 7500 7540 7500 538
411 20250429 141100 302601790 7500 7500 7500 7500 0
412 20250429 141000 302601790 7500 7500 7500 7500 0
413 20250429 140900 302601790 7500 7500 7500 7500 130
414 20250429 140800 301626790 7450 7450 7450 7450 0
415 20250429 140700 301626790 7450 7450 7450 7450 0
416 20250429 140600 301626790 7450 7450 7450 7450 0
417 20250429 140500 301626790 7450 7450 7450 7450 1
418 20250429 140400 301619340 7440 7440 7440 7440 0
419 20250429 140300 301619340 7440 7450 7450 7440 148
420 20250429 140200 300516980 7460 7490 7490 7450 367
421 20250429 140100 297773100 7490 7490 7490 7490 3
422 20250429 140000 297750630 7490 7490 7490 7490 22
423 20250429 135900 297585850 7500 7500 7500 7500 101
424 20250429 135800 296828350 7510 7510 7510 7510 0
425 20250429 135700 296828350 7510 7510 7510 7510 0
426 20250429 135600 296828350 7510 7510 7510 7510 0
427 20250429 135500 296828350 7510 7510 7510 7510 0
428 20250429 135400 296828350 7510 7510 7510 7510 7
429 20250429 135300 296775780 7490 7490 7490 7490 0
430 20250429 135200 296775780 7490 7490 7490 7490 0
431 20250429 135100 296775780 7490 7490 7490 7490 0
432 20250429 135000 296775780 7490 7490 7490 7490 427
433 20250429 134900 293577550 7490 7490 7490 7490 521
434 20250429 134800 289675260 7490 7500 7500 7460 379
435 20250429 134700 286834930 7460 7480 7480 7460 115
436 20250429 134600 285975590 7520 7520 7520 7520 15
437 20250429 134500 285862790 7450 7450 7450 7450 0
438 20250429 134400 285862790 7450 7450 7450 7450 0
439 20250429 134300 285862790 7450 7450 7450 7450 0
440 20250429 134200 285862790 7450 7450 7450 7450 0
441 20250429 134100 285862790 7450 7510 7510 7450 240
442 20250429 134000 284069210 7500 7500 7500 7500 791
443 20250429 133900 278136710 7450 7450 7450 7450 99
444 20250429 133800 277399160 7450 7450 7450 7450 40
445 20250429 133700 277101160 7450 7470 7470 7450 1000
446 20250429 133600 269650730 7490 7490 7490 7490 17
447 20250429 133500 269523400 7450 7450 7450 7450 0
448 20250429 133400 269523400 7450 7450 7450 7450 0
449 20250429 133300 269523400 7450 7450 7460 7450 140
450 20250429 133200 268480390 7460 7490 7490 7460 147
451 20250429 133100 267382760 7500 7510 7510 7500 19
452 20250429 133000 267240180 7510 7510 7510 7510 13
453 20250429 132900 267142550 7510 7510 7510 7510 0
454 20250429 132800 267142550 7510 7510 7510 7510 54
455 20250429 132700 266737010 7510 7510 7510 7510 12
456 20250429 132600 266646890 7500 7520 7520 7500 151
457 20250429 132500 265512110 7520 7520 7520 7520 0
458 20250429 132400 265512110 7520 7520 7520 7520 53
459 20250429 132300 265113550 7530 7530 7530 7530 4
460 20250429 132200 265083430 7540 7540 7540 7540 0
461 20250429 132100 265083430 7540 7520 7540 7520 607
462 20250429 132000 260511860 7500 7500 7500 7500 0
463 20250429 131900 260511860 7500 7500 7500 7500 0
464 20250429 131800 260511860 7500 7500 7500 7500 38
465 20250429 131700 260226860 7450 7480 7480 7450 1000
466 20250429 131600 252775850 7510 7510 7510 7510 0
467 20250429 131500 252775850 7510 7490 7510 7490 226
468 20250429 131400 251080170 7460 7500 7510 7460 40
469 20250429 131300 250780900 7450 7480 7500 7430 1205
470 20250429 131200 241803990 7500 7520 7520 7460 223
471 20250429 131100 240133010 7520 7520 7530 7520 39
472 20250429 131000 239839650 7520 7520 7520 7520 44
473 20250429 130900 239508770 7530 7530 7530 7530 31
474 20250429 130800 239275340 7530 7530 7530 7530 6
475 20250429 130700 239230160 7540 7530 7540 7530 519
476 20250429 130600 235317510 7530 7530 7530 7520 463
477 20250429 130500 231831220 7530 7500 7530 7500 534
478 20250429 130400 227818760 7500 7500 7500 7500 48
479 20250429 130300 227458760 7500 7520 7520 7500 596
480 20250429 130200 222982900 7520 7490 7550 7490 1632
481 20250429 130100 210720410 7490 7490 7490 7490 9
482 20250429 130000 210653000 7490 7490 7490 7490 0
483 20250429 125900 210653000 7490 7490 7490 7490 221
484 20250429 125800 208997710 7500 7460 7500 7460 2957
485 20250429 125700 186835970 7460 7460 7460 7460 8
486 20250429 125600 186776290 7440 7440 7440 7440 111
487 20250429 125500 185950450 7440 7430 7440 7430 89
488 20250429 125400 185288330 7440 7440 7440 7440 0
489 20250429 125300 185288330 7440 7440 7440 7440 8
490 20250429 125200 185228810 7440 7440 7440 7440 123
491 20250429 125100 184313690 7440 7430 7440 7430 479
492 20250429 125000 180754630 7430 7430 7430 7430 0
493 20250429 124900 180754630 7430 7430 7430 7430 0
494 20250429 124800 180754630 7430 7430 7430 7430 0
495 20250429 124700 180754630 7430 7430 7430 7430 1
496 20250429 124600 180747200 7430 7430 7430 7430 0
497 20250429 124500 180747200 7430 7430 7430 7430 21
498 20250429 124400 180591170 7430 7430 7430 7430 0
499 20250429 124300 180591170 7430 7430 7430 7430 0
500 20250429 124200 180591170 7430 7420 7430 7420 101
501 20250429 124100 179840750 7430 7400 7430 7400 3318
502 20250429 124000 155191920 7400 7400 7400 7400 0
503 20250429 123900 155191920 7400 7410 7410 7400 2
504 20250429 123800 155177110 7400 7400 7400 7400 0
505 20250429 123700 155177110 7400 7400 7400 7400 904
506 20250429 123600 148487510 7410 7410 7410 7410 0
507 20250429 123500 148487510 7410 7410 7410 7410 1
508 20250429 123400 148480100 7440 7430 7440 7430 133
509 20250429 123300 147491780 7430 7430 7430 7430 0
510 20250429 123200 147491780 7430 7420 7430 7420 51
511 20250429 123100 147113350 7400 7400 7400 7400 0
512 20250429 123000 147113350 7400 7400 7400 7400 103
513 20250429 122900 146351150 7400 7400 7400 7400 0
514 20250429 122800 146351150 7400 7420 7420 7400 2
515 20250429 122700 146336330 7420 7420 7420 7420 0
516 20250429 122600 146336330 7420 7420 7420 7420 1
517 20250429 122500 146328910 7420 7420 7420 7420 0
518 20250429 122400 146328910 7420 7410 7420 7410 21
519 20250429 122300 146173280 7410 7410 7410 7410 0
520 20250429 122200 146173280 7410 7410 7410 7410 0
521 20250429 122100 146173280 7410 7410 7410 7410 0
522 20250429 122000 146173280 7410 7410 7410 7410 0
523 20250429 121900 146173280 7410 7410 7410 7410 6
524 20250429 121800 146128820 7360 7360 7360 7360 0
525 20250429 121700 146128820 7360 7360 7360 7360 0
526 20250429 121600 146128820 7360 7360 7360 7360 0
527 20250429 121500 146128820 7360 7360 7360 7360 0
528 20250429 121400 146128820 7360 7360 7360 7360 0
529 20250429 121300 146128820 7360 7360 7360 7360 0
530 20250429 121200 146128820 7360 7360 7360 7360 0
531 20250429 121100 146128820 7360 7360 7360 7360 0
532 20250429 121000 146128820 7360 7360 7360 7360 0
533 20250429 120900 146128820 7360 7410 7410 7360 100
534 20250429 120800 145390780 7420 7420 7420 7420 0
535 20250429 120700 145390780 7420 7420 7420 7420 0
536 20250429 120600 145390780 7420 7420 7420 7420 0
537 20250429 120500 145390780 7420 7420 7420 7420 46
538 20250429 120400 145049460 7420 7420 7430 7420 210
539 20250429 120300 143490260 7420 7420 7420 7420 0
540 20250429 120200 143490260 7420 7420 7420 7420 890
541 20250429 120100 136886460 7420 7420 7420 7420 0
542 20250429 120000 136886460 7420 7420 7420 7420 0
543 20250429 115900 136886460 7420 7420 7420 7420 0
544 20250429 115800 136886460 7420 7420 7420 7420 0
545 20250429 115700 136886460 7420 7420 7420 7420 0
546 20250429 115600 136886460 7420 7420 7420 7420 1
547 20250429 115500 136879040 7410 7410 7410 7410 50
548 20250429 115400 136508540 7420 7430 7430 7420 1337
549 20250429 115300 126574740 7430 7420 7430 7420 316
550 20250429 115200 124229770 7420 7410 7420 7410 359
551 20250429 115100 121566790 7420 7410 7420 7410 223
552 20250429 115000 119914240 7410 7410 7410 7410 942
553 20250429 114900 112934020 7410 7410 7410 7410 0
554 20250429 114800 112934020 7410 7410 7410 7410 0
555 20250429 114700 112934020 7410 7410 7410 7410 0
556 20250429 114600 112934020 7410 7400 7410 7400 790
557 20250429 114500 107082630 7400 7400 7400 7400 0
558 20250429 114400 107082630 7400 7400 7400 7400 0
559 20250429 114300 107082630 7400 7400 7400 7400 0
560 20250429 114200 107082630 7400 7400 7400 7400 0
561 20250429 114100 107082630 7400 7400 7400 7400 3
562 20250429 114000 107060430 7400 7400 7400 7400 0
563 20250429 113900 107060430 7400 7400 7400 7400 0
564 20250429 113800 107060430 7400 7400 7400 7400 0
565 20250429 113700 107060430 7400 7410 7410 7400 187
566 20250429 113600 105676620 7410 7410 7410 7410 0
567 20250429 113500 105676620 7410 7410 7410 7410 0
568 20250429 113400 105676620 7410 7400 7410 7400 649
569 20250429 113300 100873830 7400 7390 7400 7390 295
570 20250429 113200 98693700 7400 7380 7400 7380 284
571 20250429 113100 96597250 7370 7370 7370 7370 0
572 20250429 113000 96597250 7370 7370 7370 7370 1
573 20250429 112900 96589880 7400 7370 7400 7370 619
574 20250429 112800 92016960 7360 7360 7360 7360 0
575 20250429 112700 92016960 7360 7360 7360 7360 1
576 20250429 112600 92009600 7360 7360 7360 7360 0
577 20250429 112500 92009600 7360 7360 7360 7360 0
578 20250429 112400 92009600 7360 7360 7360 7360 0
579 20250429 112300 92009600 7360 7360 7360 7360 0
580 20250429 112200 92009600 7360 7360 7360 7360 9
581 20250429 112100 91943360 7360 7360 7360 7360 0
582 20250429 112000 91943360 7360 7350 7360 7350 12
583 20250429 111900 91855140 7360 7360 7360 7360 37
584 20250429 111800 91582820 7350 7350 7350 7350 26
585 20250429 111700 91391720 7350 7350 7350 7350 0
586 20250429 111600 91391720 7350 7350 7350 7350 0
587 20250429 111500 91391720 7350 7350 7350 7350 4
588 20250429 111400 91362320 7350 7350 7350 7350 10
589 20250429 111300 91288820 7370 7370 7370 7370 0
590 20250429 111200 91288820 7370 7370 7370 7370 0
591 20250429 111100 91288820 7370 7370 7370 7370 0
592 20250429 111000 91288820 7370 7370 7370 7370 0
593 20250429 110900 91288820 7370 7350 7370 7350 97
594 20250429 110800 90575050 7360 7360 7360 7360 0
595 20250429 110700 90575050 7360 7340 7360 7340 783
596 20250429 110600 84824720 7340 7310 7340 7310 742
597 20250429 110500 79378980 7330 7330 7330 7330 0
598 20250429 110400 79378980 7330 7330 7330 7330 0
599 20250429 110300 79378980 7330 7330 7330 7330 0
600 20250429 110200 79378980 7330 7330 7330 7330 0
601 20250429 110100 79378980 7330 7320 7330 7320 228
602 20250429 110000 77709820 7320 7320 7320 7320 0
603 20250429 105900 77709820 7320 7320 7320 7320 0
604 20250429 105800 77709820 7320 7320 7320 7320 33
605 20250429 105700 77468260 7320 7320 7320 7320 12
606 20250429 105600 77380420 7320 7310 7320 7310 212
607 20250429 105500 75829550 7310 7310 7310 7310 0
608 20250429 105400 75829550 7310 7310 7310 7310 0
609 20250429 105300 75829550 7310 7310 7310 7310 0
610 20250429 105200 75829550 7310 7310 7310 7310 0
611 20250429 105100 75829550 7310 7310 7310 7310 0
612 20250429 105000 75829550 7310 7310 7310 7310 0
613 20250429 104900 75829550 7310 7310 7310 7310 0
614 20250429 104800 75829550 7310 7310 7310 7310 0
615 20250429 104700 75829550 7310 7310 7310 7310 0
616 20250429 104600 75829550 7310 7310 7310 7310 0
617 20250429 104500 75829550 7310 7310 7310 7310 0
618 20250429 104400 75829550 7310 7310 7310 7310 0
619 20250429 104300 75829550 7310 7310 7310 7310 0
620 20250429 104200 75829550 7310 7310 7310 7310 0
621 20250429 104100 75829550 7310 7310 7310 7310 0
622 20250429 104000 75829550 7310 7310 7310 7310 0
623 20250429 103900 75829550 7310 7310 7310 7310 0
624 20250429 103800 75829550 7310 7310 7310 7310 0
625 20250429 103700 75829550 7310 7280 7310 7280 3
626 20250429 103600 75807680 7280 7280 7280 7280 0
627 20250429 103500 75807680 7280 7280 7280 7280 0
628 20250429 103400 75807680 7280 7280 7280 7280 0
629 20250429 103300 75807680 7280 7280 7280 7280 0
630 20250429 103200 75807680 7280 7280 7280 7280 0
631 20250429 103100 75807680 7280 7280 7280 7280 0
632 20250429 103000 75807680 7280 7280 7280 7280 0
633 20250429 102900 75807680 7280 7280 7280 7280 0
634 20250429 102800 75807680 7280 7280 7280 7280 20
635 20250429 102700 75662080 7280 7280 7280 7280 0
636 20250429 102600 75662080 7280 7280 7280 7280 0
637 20250429 102500 75662080 7280 7280 7280 7280 0
638 20250429 102400 75662080 7280 7280 7280 7280 0
639 20250429 102300 75662080 7280 7280 7280 7280 1
640 20250429 102200 75654800 7310 7310 7310 7310 0
641 20250429 102100 75654800 7310 7310 7310 7310 8
642 20250429 102000 75596320 7280 7320 7320 7280 36
643 20250429 101900 75333960 7290 7290 7290 7290 0
644 20250429 101800 75333960 7290 7300 7300 7290 128
645 20250429 101700 74400340 7320 7320 7320 7320 0
646 20250429 101600 74400340 7320 7320 7320 7320 0
647 20250429 101500 74400340 7320 7320 7320 7320 0
648 20250429 101400 74400340 7320 7320 7320 7320 0
649 20250429 101300 74400340 7320 7320 7320 7320 0
650 20250429 101200 74400340 7320 7320 7320 7320 1
651 20250429 101100 74393020 7300 7300 7300 7300 0
652 20250429 101000 74393020 7300 7300 7300 7300 0
653 20250429 100900 74393020 7300 7300 7300 7300 0
654 20250429 100800 74393020 7300 7300 7300 7300 1
655 20250429 100700 74385720 7330 7330 7330 7330 0
656 20250429 100600 74385720 7330 7310 7330 7310 226
657 20250429 100500 72733460 7310 7310 7310 7310 0
658 20250429 100400 72733460 7310 7310 7310 7310 0
659 20250429 100300 72733460 7310 7300 7310 7300 56
660 20250429 100200 72324650 7300 7295 7300 7295 132
661 20250429 100100 71361150 7300 7300 7300 7300 120
662 20250429 100000 70485150 7320 7320 7320 7320 0
663 20250429 095900 70485150 7320 7320 7320 7320 0
664 20250429 095800 70485150 7320 7320 7320 7320 0
665 20250429 095700 70485150 7320 7320 7320 7320 1
666 20250429 095600 70477830 7320 7320 7320 7320 0
667 20250429 095500 70477830 7320 7320 7320 7320 0
668 20250429 095400 70477830 7320 7320 7320 7320 0
669 20250429 095300 70477830 7320 7320 7320 7320 0
670 20250429 095200 70477830 7320 7320 7320 7320 22
671 20250429 095100 70316790 7290 7290 7290 7290 0
672 20250429 095000 70316790 7290 7290 7290 7290 79
673 20250429 094900 69740880 7340 7340 7340 7340 0
674 20250429 094800 69740880 7340 7340 7340 7340 0
675 20250429 094700 69740880 7340 7340 7340 7340 0
676 20250429 094600 69740880 7340 7340 7340 7340 0
677 20250429 094500 69740880 7340 7340 7340 7340 0
678 20250429 094400 69740880 7340 7340 7340 7340 2
679 20250429 094300 69726200 7340 7340 7340 7340 5
680 20250429 094200 69689500 7290 7290 7290 7290 0
681 20250429 094100 69689500 7290 7300 7300 7290 47
682 20250429 094000 69346790 7340 7340 7340 7340 0
683 20250429 093900 69346790 7340 7310 7340 7310 1048
684 20250429 093800 61665070 7330 7330 7330 7330 0
685 20250429 093700 61665070 7330 7330 7330 7330 0
686 20250429 093600 61665070 7330 7330 7330 7330 0
687 20250429 093500 61665070 7330 7300 7330 7270 435
688 20250429 093400 58495590 7360 7360 7360 7360 0
689 20250429 093300 58495590 7360 7360 7360 7360 0
690 20250429 093200 58495590 7360 7360 7360 7360 0
691 20250429 093100 58495590 7360 7360 7360 7360 23
692 20250429 093000 58326310 7360 7360 7360 7360 0
693 20250429 092900 58326310 7360 7360 7360 7360 0
694 20250429 092800 58326310 7360 7360 7360 7360 0
695 20250429 092700 58326310 7360 7360 7360 7360 0
696 20250429 092600 58326310 7360 7360 7360 7360 0
697 20250429 092500 58326310 7360 7360 7360 7360 0
698 20250429 092400 58326310 7360 7360 7360 7360 0
699 20250429 092300 58326310 7360 7360 7360 7360 0
700 20250429 092200 58326310 7360 7360 7360 7360 0
701 20250429 092100 58326310 7360 7310 7360 7290 213
702 20250429 092000 56772550 7320 7320 7320 7320 0
703 20250429 091900 56772550 7320 7320 7320 7320 0
704 20250429 091800 56772550 7320 7320 7320 7320 0
705 20250429 091700 56772550 7320 7320 7320 7320 3
706 20250429 091600 56750590 7370 7370 7370 7370 0
707 20250429 091500 56750590 7370 7370 7370 7370 0
708 20250429 091400 56750590 7370 7360 7370 7360 683
709 20250429 091300 51723480 7360 7360 7360 7360 24
710 20250429 091200 51546840 7320 7360 7360 7320 18
711 20250429 091100 51414760 7360 7320 7360 7320 263
712 20250429 091000 49489320 7330 7330 7330 7330 100
713 20250429 090900 48756320 7330 7330 7330 7330 0
714 20250429 090800 48756320 7330 7330 7330 7330 0
715 20250429 090700 48756320 7330 7330 7330 7330 0
716 20250429 090600 48756320 7330 7340 7340 7330 16
717 20250429 090500 48638990 7370 7370 7370 7370 0
718 20250429 090400 48638990 7370 7370 7370 7370 115
719 20250429 090300 47791440 7380 7280 7380 7280 981
720 20250429 090200 40603310 7330 7330 7330 7330 0
721 20250429 090100 40603310 7330 7310 7360 7310 1774
722 20250429 090000 27593900 7270 7250 7270 7250 3806