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

731
389260/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,210900,701222880,15200,15200,15200,15200,1111
20250429,210800,701222880,15200,15200,15200,15200,0
20250429,210700,701222880,15200,15200,15200,15200,0
20250429,210600,701222880,15200,15200,15200,15200,0
20250429,210500,701222880,15200,15200,15200,15200,0
20250429,210400,701222880,15200,15200,15200,15200,0
20250429,210300,701222880,15200,15200,15200,15200,0
20250429,210200,701222880,15200,15200,15200,15200,0
20250429,210100,701222880,15200,15200,15200,15200,0
20250429,210000,701222880,15200,15200,15200,15200,0
20250429,205900,701222880,15200,15200,15200,15200,0
20250429,205800,701222880,15200,15200,15200,15200,0
20250429,205700,701222880,15200,15200,15200,15200,0
20250429,205600,701222880,15200,15200,15200,15200,0
20250429,205500,701222880,15200,15200,15200,15200,0
20250429,205400,701222880,15200,15200,15200,15200,0
20250429,205300,701222880,15200,15200,15200,15200,0
20250429,205200,701222880,15200,15200,15200,15200,0
20250429,205100,701222880,15200,15200,15200,15200,0
20250429,205000,701222880,15200,15200,15200,15200,0
20250429,204900,701222880,15200,15200,15200,15200,0
20250429,204800,701222880,15200,15200,15200,15200,0
20250429,204700,701222880,15200,15200,15200,15200,0
20250429,204600,701222880,15200,15200,15200,15200,0
20250429,204500,701222880,15200,15200,15200,15200,0
20250429,204400,701222880,15200,15200,15200,15200,0
20250429,204300,701222880,15200,15200,15200,15200,0
20250429,204200,701222880,15200,15200,15200,15200,0
20250429,204100,701222880,15200,15200,15200,15200,0
20250429,204000,701222880,15200,15200,15200,15200,0
20250429,203900,701222880,15200,15200,15200,15200,1111
20250429,203800,701222880,15200,15200,15200,15200,0
20250429,203700,701222880,15200,15200,15200,15200,0
20250429,203600,701222880,15200,15200,15200,15200,0
20250429,203500,701222880,15200,15200,15200,15200,0
20250429,203400,701222880,15200,15200,15200,15200,0
20250429,203300,701222880,15200,15200,15200,15200,0
20250429,203200,701222880,15200,15200,15200,15200,0
20250429,203100,701222880,15200,15200,15200,15200,0
20250429,203000,701222880,15200,15200,15200,15200,0
20250429,202900,701222880,15200,15200,15200,15200,0
20250429,202800,701222880,15200,15200,15200,15200,0
20250429,202700,701222880,15200,15200,15200,15200,0
20250429,202600,701222880,15200,15200,15200,15200,0
20250429,202500,701222880,15200,15200,15200,15200,0
20250429,202400,701222880,15200,15200,15200,15200,0
20250429,202300,701222880,15200,15200,15200,15200,0
20250429,202200,701222880,15200,15200,15200,15200,0
20250429,202100,701222880,15200,15200,15200,15200,0
20250429,202000,701222880,15200,15200,15200,15200,0
20250429,201900,701222880,15200,15200,15200,15200,0
20250429,201800,701222880,15200,15200,15200,15200,0
20250429,201700,701222880,15200,15200,15200,15200,0
20250429,201600,701222880,15200,15200,15200,15200,0
20250429,201500,701222880,15200,15200,15200,15200,0
20250429,201400,701222880,15200,15200,15200,15200,0
20250429,201300,701222880,15200,15200,15200,15200,0
20250429,201200,701222880,15200,15200,15200,15200,0
20250429,201100,701222880,15200,15200,15200,15200,0
20250429,201000,701222880,15200,15200,15200,15200,0
20250429,200900,701222880,15200,15200,15200,15200,1111
20250429,200800,701222880,15200,15200,15200,15200,0
20250429,200700,701222880,15200,15200,15200,15200,0
20250429,200600,701222880,15200,15200,15200,15200,0
20250429,200500,701222880,15200,15200,15200,15200,0
20250429,200400,701222880,15200,15200,15200,15200,0
20250429,200300,701222880,15200,15200,15200,15200,0
20250429,200200,701222880,15200,15200,15200,15200,0
20250429,200100,701222880,15200,15200,15200,15200,0
20250429,200000,701222880,15200,15200,15200,15200,0
20250429,195900,701222880,15200,15200,15200,15200,0
20250429,195800,701222880,15200,15200,15200,15200,0
20250429,195700,701222880,15200,15200,15200,15200,0
20250429,195600,701222880,15200,15200,15200,15200,0
20250429,195500,701222880,15200,15200,15200,15200,0
20250429,195400,701222880,15200,15200,15200,15200,0
20250429,195300,701222880,15200,15200,15200,15200,0
20250429,195200,701222880,15200,15200,15200,15200,0
20250429,195100,701222880,15200,15200,15200,15200,0
20250429,195000,701222880,15200,15200,15200,15200,0
20250429,194900,701222880,15200,15200,15200,15200,0
20250429,194800,701222880,15200,15200,15200,15200,0
20250429,194700,701222880,15200,15200,15200,15200,0
20250429,194600,701222880,15200,15200,15200,15200,0
20250429,194500,701222880,15200,15200,15200,15200,0
20250429,194400,701222880,15200,15200,15200,15200,0
20250429,194300,701222880,15200,15200,15200,15200,0
20250429,194200,701222880,15200,15200,15200,15200,0
20250429,194100,701222880,15200,15200,15200,15200,0
20250429,194000,701222880,15200,15200,15200,15200,0
20250429,193900,701222880,15200,15200,15200,15200,1111
20250429,193800,701222880,15200,15200,15200,15200,0
20250429,193700,701222880,15200,15200,15200,15200,0
20250429,193600,701222880,15200,15200,15200,15200,0
20250429,193500,701222880,15200,15200,15200,15200,0
20250429,193400,701222880,15200,15200,15200,15200,0
20250429,193300,701222880,15200,15200,15200,15200,0
20250429,193200,701222880,15200,15200,15200,15200,0
20250429,193100,701222880,15200,15200,15200,15200,0
20250429,193000,701222880,15200,15200,15200,15200,0
20250429,192900,701222880,15200,15200,15200,15200,0
20250429,192800,701222880,15200,15200,15200,15200,0
20250429,192700,701222880,15200,15200,15200,15200,0
20250429,192600,701222880,15200,15200,15200,15200,0
20250429,192500,701222880,15200,15200,15200,15200,0
20250429,192400,701222880,15200,15200,15200,15200,0
20250429,192300,701222880,15200,15200,15200,15200,0
20250429,192200,701222880,15200,15200,15200,15200,0
20250429,192100,701222880,15200,15200,15200,15200,0
20250429,192000,701222880,15200,15200,15200,15200,0
20250429,191900,701222880,15200,15200,15200,15200,0
20250429,191800,701222880,15200,15200,15200,15200,0
20250429,191700,701222880,15200,15200,15200,15200,0
20250429,191600,701222880,15200,15200,15200,15200,0
20250429,191500,701222880,15200,15200,15200,15200,0
20250429,191400,701222880,15200,15200,15200,15200,0
20250429,191300,701222880,15200,15200,15200,15200,0
20250429,191200,701222880,15200,15200,15200,15200,0
20250429,191100,701222880,15200,15200,15200,15200,0
20250429,191000,701222880,15200,15200,15200,15200,0
20250429,190900,701222880,15200,15200,15200,15200,1111
20250429,190800,701222880,15200,15200,15200,15200,0
20250429,190700,701222880,15200,15200,15200,15200,0
20250429,190600,701222880,15200,15200,15200,15200,0
20250429,190500,701222880,15200,15200,15200,15200,0
20250429,190400,701222880,15200,15200,15200,15200,0
20250429,190300,701222880,15200,15200,15200,15200,0
20250429,190200,701222880,15200,15200,15200,15200,0
20250429,190100,701222880,15200,15200,15200,15200,0
20250429,190000,701222880,15200,15200,15200,15200,0
20250429,185900,701222880,15200,15200,15200,15200,0
20250429,185800,701222880,15200,15200,15200,15200,0
20250429,185700,701222880,15200,15200,15200,15200,0
20250429,185600,701222880,15200,15200,15200,15200,0
20250429,185500,701222880,15200,15200,15200,15200,0
20250429,185400,701222880,15200,15200,15200,15200,0
20250429,185300,701222880,15200,15200,15200,15200,0
20250429,185200,701222880,15200,15200,15200,15200,0
20250429,185100,701222880,15200,15200,15200,15200,0
20250429,185000,701222880,15200,15200,15200,15200,0
20250429,184900,701222880,15200,15200,15200,15200,0
20250429,184800,701222880,15200,15200,15200,15200,0
20250429,184700,701222880,15200,15200,15200,15200,0
20250429,184600,701222880,15200,15200,15200,15200,0
20250429,184500,701222880,15200,15200,15200,15200,0
20250429,184400,701222880,15200,15200,15200,15200,0
20250429,184300,701222880,15200,15200,15200,15200,0
20250429,184200,701222880,15200,15200,15200,15200,0
20250429,184100,701222880,15200,15200,15200,15200,0
20250429,184000,701222880,15200,15200,15200,15200,0
20250429,183900,701222880,15200,15200,15200,15200,1111
20250429,183800,701222880,15200,15200,15200,15200,0
20250429,183700,701222880,15200,15200,15200,15200,0
20250429,183600,701222880,15200,15200,15200,15200,0
20250429,183500,701222880,15200,15200,15200,15200,0
20250429,183400,701222880,15200,15200,15200,15200,0
20250429,183300,701222880,15200,15200,15200,15200,0
20250429,183200,701222880,15200,15200,15200,15200,0
20250429,183100,701222880,15200,15200,15200,15200,0
20250429,183000,701222880,15200,15200,15200,15200,0
20250429,182900,701222880,15200,15200,15200,15200,0
20250429,182800,701222880,15200,15200,15200,15200,0
20250429,182700,701222880,15200,15200,15200,15200,0
20250429,182600,701222880,15200,15200,15200,15200,0
20250429,182500,701222880,15200,15200,15200,15200,0
20250429,182400,701222880,15200,15200,15200,15200,0
20250429,182300,701222880,15200,15200,15200,15200,0
20250429,182200,701222880,15200,15200,15200,15200,0
20250429,182100,701222880,15200,15200,15200,15200,0
20250429,182000,701222880,15200,15200,15200,15200,0
20250429,181900,701222880,15200,15200,15200,15200,0
20250429,181800,701222880,15200,15200,15200,15200,0
20250429,181700,701222880,15200,15200,15200,15200,0
20250429,181600,701222880,15200,15200,15200,15200,0
20250429,181500,701222880,15200,15200,15200,15200,0
20250429,181400,701222880,15200,15200,15200,15200,0
20250429,181300,701222880,15200,15200,15200,15200,0
20250429,181200,701222880,15200,15200,15200,15200,0
20250429,181100,701222880,15200,15200,15200,15200,0
20250429,181000,701222880,15200,15200,15200,15200,0
20250429,180900,701222880,15200,15200,15200,15200,1111
20250429,180800,701222880,15200,15200,15200,15200,0
20250429,180700,701222880,15200,15200,15200,15200,0
20250429,180600,701222880,15200,15200,15200,15200,0
20250429,180500,701222880,15200,15200,15200,15200,0
20250429,180400,701222880,15200,15200,15200,15200,0
20250429,180300,701222880,15200,15200,15200,15200,0
20250429,180200,701222880,15200,15200,15200,15200,0
20250429,180100,701222880,15200,15200,15200,15200,0
20250429,180000,701222880,15200,15200,15200,15200,0
20250429,175900,701222880,15200,15200,15200,15200,0
20250429,175800,701222880,15200,15200,15200,15200,0
20250429,175700,701222880,15200,15200,15200,15200,0
20250429,175600,701222880,15200,15200,15200,15200,0
20250429,175500,701222880,15200,15200,15200,15200,0
20250429,175400,701222880,15200,15200,15200,15200,0
20250429,175300,701222880,15200,15200,15200,15200,0
20250429,175200,701222880,15200,15200,15200,15200,0
20250429,175100,701222880,15200,15200,15200,15200,0
20250429,175000,701222880,15200,15200,15200,15200,0
20250429,174900,701222880,15200,15200,15200,15200,0
20250429,174800,701222880,15200,15200,15200,15200,0
20250429,174700,701222880,15200,15200,15200,15200,0
20250429,174600,701222880,15200,15200,15200,15200,0
20250429,174500,701222880,15200,15200,15200,15200,0
20250429,174400,701222880,15200,15200,15200,15200,0
20250429,174300,701222880,15200,15200,15200,15200,0
20250429,174200,701222880,15200,15200,15200,15200,0
20250429,174100,701222880,15200,15200,15200,15200,0
20250429,174000,701222880,15200,15200,15200,15200,0
20250429,173900,701222880,15200,15200,15200,15200,1111
20250429,173800,701222880,15200,15200,15200,15200,0
20250429,173700,701222880,15200,15200,15200,15200,0
20250429,173600,701222880,15200,15200,15200,15200,0
20250429,173500,701222880,15200,15200,15200,15200,0
20250429,173400,701222880,15200,15200,15200,15200,0
20250429,173300,701222880,15200,15200,15200,15200,0
20250429,173200,701222880,15200,15200,15200,15200,0
20250429,173100,701222880,15200,15200,15200,15200,0
20250429,173000,701222880,15200,15200,15200,15200,0
20250429,172900,701222880,15200,15200,15200,15200,0
20250429,172800,701222880,15200,15200,15200,15200,0
20250429,172700,701222880,15200,15200,15200,15200,0
20250429,172600,701222880,15200,15200,15200,15200,0
20250429,172500,701222880,15200,15200,15200,15200,0
20250429,172400,701222880,15200,15200,15200,15200,0
20250429,172300,701222880,15200,15200,15200,15200,0
20250429,172200,701222880,15200,15200,15200,15200,0
20250429,172100,701222880,15200,15200,15200,15200,0
20250429,172000,701222880,15200,15200,15200,15200,0
20250429,171900,701222880,15200,15200,15200,15200,0
20250429,171800,701222880,15200,15200,15200,15200,0
20250429,171700,701222880,15200,15200,15200,15200,0
20250429,171600,701222880,15200,15200,15200,15200,0
20250429,171500,701222880,15200,15200,15200,15200,0
20250429,171400,701222880,15200,15200,15200,15200,0
20250429,171300,701222880,15200,15200,15200,15200,0
20250429,171200,701222880,15200,15200,15200,15200,0
20250429,171100,701222880,15200,15200,15200,15200,0
20250429,171000,701222880,15200,15200,15200,15200,0
20250429,170900,701222880,15200,15200,15200,15200,1111
20250429,170800,701222880,15200,15200,15200,15200,0
20250429,170700,701222880,15200,15200,15200,15200,0
20250429,170600,701222880,15200,15200,15200,15200,0
20250429,170500,701222880,15200,15200,15200,15200,0
20250429,170400,701222880,15200,15200,15200,15200,0
20250429,170300,701222880,15200,15200,15200,15200,0
20250429,170200,701222880,15200,15200,15200,15200,0
20250429,170100,701222880,15200,15200,15200,15200,0
20250429,170000,701222880,15200,15200,15200,15200,0
20250429,165900,701222880,15200,15200,15200,15200,0
20250429,165800,701222880,15200,15200,15200,15200,0
20250429,165700,701222880,15200,15200,15200,15200,0
20250429,165600,701222880,15200,15200,15200,15200,0
20250429,165500,701222880,15200,15200,15200,15200,0
20250429,165400,701222880,15200,15200,15200,15200,0
20250429,165300,701222880,15200,15200,15200,15200,0
20250429,165200,701222880,15200,15200,15200,15200,0
20250429,165100,701222880,15200,15200,15200,15200,0
20250429,165000,701222880,15200,15200,15200,15200,0
20250429,164900,701222880,15200,15200,15200,15200,0
20250429,164800,701222880,15200,15200,15200,15200,0
20250429,164700,701222880,15200,15200,15200,15200,0
20250429,164600,701222880,15200,15200,15200,15200,0
20250429,164500,701222880,15200,15200,15200,15200,0
20250429,164400,701222880,15200,15200,15200,15200,0
20250429,164300,701222880,15200,15200,15200,15200,0
20250429,164200,701222880,15200,15200,15200,15200,0
20250429,164100,701222880,15200,15200,15200,15200,0
20250429,164000,701222880,15200,15200,15200,15200,0
20250429,163900,701222880,15200,15200,15200,15200,1111
20250429,163800,701222880,15200,15200,15200,15200,0
20250429,163700,701222880,15200,15200,15200,15200,0
20250429,163600,701222880,15200,15200,15200,15200,0
20250429,163500,701222880,15200,15200,15200,15200,0
20250429,163400,701222880,15200,15200,15200,15200,0
20250429,163300,701222880,15200,15200,15200,15200,0
20250429,163200,701222880,15200,15200,15200,15200,0
20250429,163100,701222880,15200,15200,15200,15200,0
20250429,163000,701222880,15200,15200,15200,15200,0
20250429,162900,701222880,15200,15200,15200,15200,0
20250429,162800,701222880,15200,15200,15200,15200,0
20250429,162700,701222880,15200,15200,15200,15200,0
20250429,162600,701222880,15200,15200,15200,15200,0
20250429,162500,701222880,15200,15200,15200,15200,0
20250429,162400,701222880,15200,15200,15200,15200,0
20250429,162300,701222880,15200,15200,15200,15200,0
20250429,162200,701222880,15200,15200,15200,15200,0
20250429,162100,701222880,15200,15200,15200,15200,0
20250429,162000,701222880,15200,15200,15200,15200,0
20250429,161900,701222880,15200,15200,15200,15200,0
20250429,161800,701222880,15200,15200,15200,15200,0
20250429,161700,701222880,15200,15200,15200,15200,0
20250429,161600,701222880,15200,15200,15200,15200,0
20250429,161500,701222880,15200,15200,15200,15200,0
20250429,161400,701222880,15200,15200,15200,15200,0
20250429,161300,701222880,15200,15200,15200,15200,0
20250429,161200,701222880,15200,15200,15200,15200,0
20250429,161100,701222880,15200,15200,15200,15200,0
20250429,161000,701222880,15200,15200,15200,15200,0
20250429,160900,701222880,15200,15200,15200,15200,1111
20250429,160800,701222880,15200,15200,15200,15200,0
20250429,160700,701222880,15200,15200,15200,15200,0
20250429,160600,701222880,15200,15200,15200,15200,0
20250429,160500,701222880,15200,15200,15200,15200,0
20250429,160400,701222880,15200,15200,15200,15200,0
20250429,160300,701222880,15200,15200,15200,15200,0
20250429,160200,701222880,15200,15200,15200,15200,0
20250429,160100,701222880,15200,15200,15200,15200,0
20250429,160000,701222880,15200,15200,15200,15200,0
20250429,155900,701222880,15200,15200,15200,15200,0
20250429,155800,701222880,15200,15200,15200,15200,0
20250429,155700,701222880,15200,15200,15200,15200,0
20250429,155600,701222880,15200,15200,15200,15200,0
20250429,155500,701222880,15200,15200,15200,15200,0
20250429,155400,701222880,15200,15200,15200,15200,0
20250429,155300,701222880,15200,15200,15200,15200,0
20250429,155200,701222880,15200,15200,15200,15200,0
20250429,155100,701222880,15200,15200,15200,15200,0
20250429,155000,701222880,15200,15200,15200,15200,0
20250429,154900,701222880,15200,15200,15200,15200,0
20250429,154800,701222880,15200,15200,15200,15200,0
20250429,154700,701222880,15200,15200,15200,15200,0
20250429,154600,701222880,15200,15200,15200,15200,0
20250429,154500,701222880,15200,15200,15200,15200,0
20250429,154400,701222880,15200,15200,15200,15200,0
20250429,154300,701222880,15200,15200,15200,15200,0
20250429,154200,701222880,15200,15200,15200,15200,0
20250429,154100,701222880,15200,15200,15200,15200,0
20250429,154000,701222880,15200,15200,15200,15200,0
20250429,153900,701222880,15200,15200,15200,15200,1111
20250429,153800,701222880,15200,15200,15200,15200,0
20250429,153700,701222880,15200,15200,15200,15200,0
20250429,153600,701222880,15200,15200,15200,15200,0
20250429,153500,701222880,15200,15200,15200,15200,0
20250429,153400,701222880,15200,15200,15200,15200,0
20250429,153300,701222880,15200,15200,15200,15200,0
20250429,153200,701222880,15200,15200,15200,15200,0
20250429,153100,701222880,15200,15200,15200,15200,0
20250429,153000,701222880,15200,15200,15200,15200,1111
20250429,152900,684335680,15160,15160,15160,15160,0
20250429,152800,684335680,15160,15160,15160,15160,0
20250429,152700,684335680,15160,15160,15160,15160,0
20250429,152600,684335680,15160,15160,15160,15160,0
20250429,152500,684335680,15160,15160,15160,15160,0
20250429,152400,684335680,15160,15160,15160,15160,0
20250429,152300,684335680,15160,15160,15160,15160,0
20250429,152200,684335680,15160,15160,15160,15160,0
20250429,152100,684335680,15160,15160,15160,15160,0
20250429,152000,684335680,15160,15160,15160,15160,0
20250429,151900,684335680,15160,15110,15160,15110,265
20250429,151800,680325730,15110,15110,15110,15110,43
20250429,151700,679676000,15120,15120,15120,15120,73
20250429,151600,678572240,15120,15110,15120,15110,85
20250429,151500,677287530,15110,15110,15110,15110,4
20250429,151400,677227090,15160,15160,15160,15160,11
20250429,151300,677060330,15160,15160,15160,15160,13
20250429,151200,676863250,15160,15160,15160,15160,0
20250429,151100,676863250,15160,15170,15180,15160,110
20250429,151000,675193670,15150,15150,15150,15150,0
20250429,150900,675193670,15150,15130,15150,15130,377
20250429,150800,669485020,15130,15130,15130,15130,10
20250429,150700,669333720,15130,15130,15130,15130,0
20250429,150600,669333720,15130,15130,15130,15130,58
20250429,150500,668456180,15130,15100,15130,15100,32
20250429,150400,667972390,15130,15130,15130,15130,17
20250429,150300,667715180,15140,15140,15140,15140,0
20250429,150200,667715180,15140,15140,15140,15140,202
20250429,150100,664656900,15130,15120,15130,15120,601
20250429,150000,655563920,15140,15070,15140,15070,547
20250429,145900,647293960,15100,15100,15100,15100,1
20250429,145800,647278860,15100,15100,15100,15100,94
20250429,145700,645859460,15100,15100,15100,15100,65
20250429,145600,644877960,15100,15100,15100,15100,424
20250429,145500,638475560,15100,15100,15100,15100,63
20250429,145400,637524260,15100,15090,15100,15090,366
20250429,145300,631998890,15080,15080,15080,15080,0
20250429,145200,631998890,15080,15090,15090,15080,164
20250429,145100,629525680,15090,15090,15090,15090,98
20250429,145000,628046860,15090,15100,15100,15090,92
20250429,144900,626658320,15140,15140,15140,15140,0
20250429,144800,626658320,15140,15140,15140,15140,0
20250429,144700,626658320,15140,15140,15140,15140,78
20250429,144600,625477400,15090,15090,15090,15090,0
20250429,144500,625477400,15090,15100,15100,15090,186
20250429,144400,622669840,15150,15150,15150,15150,1
20250429,144300,622654690,15110,15110,15110,15110,0
20250429,144200,622654690,15110,15110,15110,15110,9
20250429,144100,622518700,15110,15110,15110,15110,0
20250429,144000,622518700,15110,15110,15110,15110,7
20250429,143900,622412930,15110,15110,15110,15110,39
20250429,143800,621823640,15090,15160,15170,15080,3971
20250429,143700,561837950,15140,15120,15170,15120,1355
20250429,143600,541311720,15120,15120,15120,15120,45
20250429,143500,540631320,15120,15120,15120,15120,50
20250429,143400,539875320,15140,15140,15140,15140,14
20250429,143300,539663360,15140,15140,15140,15140,0
20250429,143200,539663360,15140,15140,15140,15140,28
20250429,143100,539239440,15140,15140,15140,15140,13
20250429,143000,539042620,15140,15140,15140,15140,0
20250429,142900,539042620,15140,15120,15140,15120,128
20250429,142800,537105940,15120,15120,15120,15120,65
20250429,142700,536123140,15120,15110,15120,15110,125
20250429,142600,534233420,15100,15080,15100,15080,369
20250429,142500,528663800,15080,15080,15080,15080,0
20250429,142400,528663800,15080,15080,15080,15080,1
20250429,142300,528648720,15080,15080,15080,15080,0
20250429,142200,528648720,15080,15080,15080,15080,30
20250429,142100,528196320,15080,15080,15080,15080,0
20250429,142000,528196320,15080,15080,15080,15080,5
20250429,141900,528120920,15080,15080,15080,15080,0
20250429,141800,528120920,15080,15080,15080,15080,0
20250429,141700,528120920,15080,15080,15080,15080,0
20250429,141600,528120920,15080,15080,15080,15080,0
20250429,141500,528120920,15080,15080,15080,15080,0
20250429,141400,528120920,15080,15080,15080,15080,0
20250429,141300,528120920,15080,15080,15080,15080,13
20250429,141200,527924880,15070,15060,15070,15060,10
20250429,141100,527774210,15060,15060,15060,15060,9
20250429,141000,527638670,15060,15060,15060,15060,13
20250429,140900,527442890,15060,15060,15060,15060,3
20250429,140800,527397710,15050,15060,15060,15050,5
20250429,140700,527322430,15050,15050,15050,15050,0
20250429,140600,527322430,15050,15050,15050,15050,0
20250429,140500,527322430,15050,15050,15050,15050,0
20250429,140400,527322430,15050,15050,15050,15050,0
20250429,140300,527322430,15050,15050,15050,15050,1
20250429,140200,527307380,15040,15040,15040,15040,0
20250429,140100,527307380,15040,15040,15040,15040,49
20250429,140000,526570420,15040,15040,15040,15040,1
20250429,135900,526555380,15060,15060,15060,15060,0
20250429,135800,526555380,15060,15050,15060,15050,63
20250429,135700,525606700,15030,15030,15030,15030,0
20250429,135600,525606700,15030,15030,15030,15030,0
20250429,135500,525606700,15030,15040,15040,15030,104
20250429,135400,524043330,15060,15060,15060,15060,0
20250429,135300,524043330,15060,15060,15060,15060,0
20250429,135200,524043330,15060,15050,15060,15050,149
20250429,135100,521800760,15040,15040,15040,15040,0
20250429,135000,521800760,15040,15050,15050,15040,242
20250429,134900,518160880,15050,15050,15050,15050,3
20250429,134800,518115730,15050,15050,15050,15050,0
20250429,134700,518115730,15050,15070,15080,15050,19
20250429,134600,517829390,15060,15060,15060,15060,0
20250429,134500,517829390,15060,15060,15060,15060,0
20250429,134400,517829390,15060,15060,15060,15060,0
20250429,134300,517829390,15060,15060,15060,15060,0
20250429,134200,517829390,15060,15060,15060,15060,0
20250429,134100,517829390,15060,15060,15060,15060,4
20250429,134000,517769150,15080,15080,15080,15080,0
20250429,133900,517769150,15080,15080,15080,15080,93
20250429,133800,516366710,15020,15020,15020,15020,0
20250429,133700,516366710,15020,15020,15020,15020,0
20250429,133600,516366710,15020,15020,15020,15020,0
20250429,133500,516366710,15020,15020,15020,15020,0
20250429,133400,516366710,15020,15020,15020,15020,0
20250429,133300,516366710,15020,15020,15020,15020,0
20250429,133200,516366710,15020,15020,15020,15020,0
20250429,133100,516366710,15020,15080,15080,15010,718
20250429,133000,505577310,15080,15080,15080,15080,0
20250429,132900,505577310,15080,15080,15080,15080,7
20250429,132800,505471750,15050,15050,15050,15050,0
20250429,132700,505471750,15050,15050,15050,15050,0
20250429,132600,505471750,15050,15050,15050,15050,0
20250429,132500,505471750,15050,15050,15050,15050,0
20250429,132400,505471750,15050,15050,15050,15050,0
20250429,132300,505471750,15050,15050,15060,15050,14
20250429,132200,505260950,15050,15050,15050,15050,0
20250429,132100,505260950,15050,15050,15050,15050,109
20250429,132000,503620500,15040,15040,15040,15040,21
20250429,131900,503304660,15050,15050,15050,15050,103
20250429,131800,501754510,15060,15060,15060,15060,0
20250429,131700,501754510,15060,15060,15060,15060,0
20250429,131600,501754510,15060,15060,15060,15060,0
20250429,131500,501754510,15060,15060,15060,15060,0
20250429,131400,501754510,15060,15060,15060,15060,0
20250429,131300,501754510,15060,15060,15060,15060,0
20250429,131200,501754510,15060,15060,15060,15060,0
20250429,131100,501754510,15060,15060,15060,15060,0
20250429,131000,501754510,15060,15060,15060,15060,0
20250429,130900,501754510,15060,15060,15060,15060,5
20250429,130800,501679210,15060,15060,15060,15060,0
20250429,130700,501679210,15060,15060,15060,15060,5
20250429,130600,501603910,15060,15060,15060,15060,0
20250429,130500,501603910,15060,15060,15060,15060,0
20250429,130400,501603910,15060,15060,15060,15060,1
20250429,130300,501588850,15060,15060,15060,15060,21
20250429,130200,501272590,15060,15060,15060,15060,0
20250429,130100,501272590,15060,15060,15060,15060,70
20250429,130000,500218390,15060,15060,15060,15060,0
20250429,125900,500218390,15060,15060,15060,15060,30
20250429,125800,499766590,15060,15060,15060,15060,0
20250429,125700,499766590,15060,15060,15060,15060,0
20250429,125600,499766590,15060,15050,15060,15050,43
20250429,125500,499119350,15040,15040,15040,15040,2
20250429,125400,499089270,15030,15030,15030,15030,0
20250429,125300,499089270,15030,15050,15050,15030,66
20250429,125200,498096870,15050,15060,15060,15050,71
20250429,125100,497028220,15060,15060,15060,15060,40
20250429,125000,496425820,15060,15060,15060,15060,17
20250429,124900,496169800,15060,15060,15060,15060,0
20250429,124800,496169800,15060,15060,15060,15060,1
20250429,124700,496154740,15060,15060,15060,15060,0
20250429,124600,496154740,15060,15060,15060,15060,1
20250429,124500,496139680,15080,15080,15080,15080,1
20250429,124400,496124600,15070,15070,15070,15070,0
20250429,124300,496124600,15070,15070,15070,15070,1
20250429,124200,496109530,15070,15080,15080,15070,41
20250429,124100,495491650,15080,15080,15080,15080,1
20250429,124000,495476570,15090,15090,15090,15090,0
20250429,123900,495476570,15090,15090,15090,15090,1
20250429,123800,495461480,15090,15080,15090,15080,58
20250429,123700,494586640,15080,15090,15090,15080,62
20250429,123600,493651310,15100,15100,15100,15100,0
20250429,123500,493651310,15100,15100,15100,15100,100
20250429,123400,492141310,15100,15100,15100,15100,210
20250429,123300,488970310,15100,15100,15100,15080,18
20250429,123200,488698750,15090,15090,15090,15090,30
20250429,123100,488246050,15090,15090,15090,15090,423
20250429,123000,481862980,15060,15060,15060,15060,0
20250429,122900,481862980,15060,15060,15060,15060,32
20250429,122800,481381060,15060,15060,15060,15060,133
20250429,122700,479378080,15090,15090,15090,15090,30
20250429,122600,478925380,15090,15090,15090,15090,30
20250429,122500,478472680,15090,15090,15090,15090,10
20250429,122400,478321780,15060,15070,15070,15060,421
20250429,122300,471978750,15080,15080,15080,15080,0
20250429,122200,471978750,15080,15080,15080,15080,0
20250429,122100,471978750,15080,15080,15080,15080,0
20250429,122000,471978750,15080,15100,15100,15080,52
20250429,121900,471194570,15100,15100,15100,15100,135
20250429,121800,469156070,15090,15090,15090,15090,0
20250429,121700,469156070,15090,15090,15090,15090,0
20250429,121600,469156070,15090,15090,15090,15090,0
20250429,121500,469156070,15090,15100,15100,15090,152
20250429,121400,466862350,15100,15100,15100,15100,11
20250429,121300,466696250,15100,15100,15100,15100,2
20250429,121200,466666050,15100,15100,15100,15100,0
20250429,121100,466666050,15100,15100,15100,15100,0
20250429,121000,466666050,15100,15100,15100,15100,0
20250429,120900,466666050,15100,15100,15100,15100,0
20250429,120800,466666050,15100,15100,15100,15100,0
20250429,120700,466666050,15100,15100,15100,15100,9
20250429,120600,466530150,15090,15090,15090,15090,0
20250429,120500,466530150,15090,15090,15090,15090,0
20250429,120400,466530150,15090,15090,15090,15090,0
20250429,120300,466530150,15090,15090,15090,15090,26
20250429,120200,466137810,15080,15080,15080,15080,4
20250429,120100,466077490,15080,15080,15080,15080,0
20250429,120000,466077490,15080,15080,15080,15080,10
20250429,115900,465926690,15080,15080,15080,15080,0
20250429,115800,465926690,15080,15080,15080,15080,1
20250429,115700,465911610,15080,15080,15080,15080,65
20250429,115600,464931410,15080,15080,15080,15080,120
20250429,115500,463121810,15100,15100,15100,15100,0
20250429,115400,463121810,15100,15100,15100,15100,0
20250429,115300,463121810,15100,15100,15100,15100,0
20250429,115200,463121810,15100,15100,15100,15100,0
20250429,115100,463121810,15100,15100,15100,15100,0
20250429,115000,463121810,15100,15100,15100,15100,0
20250429,114900,463121810,15100,15100,15100,15100,0
20250429,114800,463121810,15100,15100,15100,15100,0
20250429,114700,463121810,15100,15100,15100,15100,0
20250429,114600,463121810,15100,15100,15100,15100,0
20250429,114500,463121810,15100,15100,15100,15100,0
20250429,114400,463121810,15100,15100,15100,15100,0
20250429,114300,463121810,15100,15100,15100,15100,0
20250429,114200,463121810,15100,15100,15100,15100,100
20250429,114100,461611810,15060,15060,15060,15060,0
20250429,114000,461611810,15060,15060,15060,15060,0
20250429,113900,461611810,15060,15060,15060,15060,10
20250429,113800,461461210,15060,15110,15110,15060,236
20250429,113700,457900410,15110,15110,15110,15110,0
20250429,113600,457900410,15110,15130,15130,15110,323
20250429,113500,453016480,15140,15140,15140,15140,0
20250429,113400,453016480,15140,15140,15140,15140,0
20250429,113300,453016480,15140,15140,15140,15140,20
20250429,113200,452713680,15140,15140,15140,15140,10
20250429,113100,452562280,15150,15150,15150,15150,10
20250429,113000,452410780,15150,15140,15150,15140,150
20250429,112900,450138750,15140,15130,15140,15130,545
20250429,112800,441889580,15120,15110,15120,15110,174
20250429,112700,439258950,15110,15110,15110,15110,20
20250429,112600,438956750,15110,15110,15110,15110,20
20250429,112500,438654550,15110,15100,15110,15100,211
20250429,112400,435466440,15100,15070,15100,15070,229
20250429,112300,432015110,15060,15060,15060,15060,0
20250429,112200,432015110,15060,15060,15060,15060,10
20250429,112100,431864510,15060,15060,15060,15060,100
20250429,112000,430358510,15060,15060,15070,15060,488
20250429,111900,423005170,15060,15060,15060,15060,10
20250429,111800,422854570,15060,15060,15060,15060,0
20250429,111700,422854570,15060,15060,15060,15060,11
20250429,111600,422688910,15060,15060,15060,15060,0
20250429,111500,422688910,15060,15060,15060,15060,15
20250429,111400,422463010,15070,15070,15070,15070,0
20250429,111300,422463010,15070,15070,15070,15070,0
20250429,111200,422463010,15070,15070,15070,15070,20
20250429,111100,422161610,15050,15050,15050,15050,20
20250429,111000,421860610,15050,15050,15050,15050,15
20250429,110900,421634860,15060,15060,15060,15060,0
20250429,110800,421634860,15060,15060,15060,15060,0
20250429,110700,421634860,15060,15040,15060,15040,954
20250429,110600,407269760,15050,15050,15050,15050,0
20250429,110500,407269760,15050,15050,15050,15050,0
20250429,110400,407269760,15050,15050,15050,15050,1
20250429,110300,407254710,15020,15020,15020,15020,10
20250429,110200,407104510,15000,15000,15000,15000,0
20250429,110100,407104510,15000,15000,15000,15000,0
20250429,110000,407104510,15000,15030,15030,15000,71
20250429,105900,406038080,15060,15060,15060,15060,0
20250429,105800,406038080,15060,15060,15060,15060,84
20250429,105700,404773040,15060,15060,15060,15060,14
20250429,105600,404562200,14990,15060,15060,14990,143
20250429,105500,402416140,15060,15060,15060,15060,1
20250429,105400,402401080,15000,15000,15000,15000,1
20250429,105300,402386080,14990,14990,14990,14990,0
20250429,105200,402386080,14990,14990,14990,14990,0
20250429,105100,402386080,14990,14990,14990,14990,170
20250429,105000,399837780,14990,14990,14990,14990,0
20250429,104900,399837780,14990,14990,14990,14990,20
20250429,104800,399537980,14990,15070,15070,14990,59
20250429,104700,398652610,15070,15000,15070,15000,126
20250429,104600,396760960,15000,14995,15000,14995,106
20250429,104500,395171430,15000,15000,15000,15000,32
20250429,104400,394691430,15000,15000,15000,15000,15
20250429,104300,394466430,15000,15000,15000,15000,20
20250429,104200,394166430,15000,15020,15020,14990,1763
20250429,104100,367719840,15020,15020,15020,15020,267
20250429,104000,363709500,15020,15070,15070,15020,89
20250429,103900,362371350,15070,15070,15070,15070,79
20250429,103800,361180820,15070,15070,15070,15070,0
20250429,103700,361180820,15070,15070,15070,15070,61
20250429,103600,360261550,15070,15070,15070,15070,31
20250429,103500,359794380,15070,15060,15070,15060,109
20250429,103400,358151760,15060,15060,15060,15060,108
20250429,103300,356525280,15060,15060,15060,15060,26
20250429,103200,356133720,15010,15010,15010,15010,0
20250429,103100,356133720,15010,15010,15010,15010,0
20250429,103000,356133720,15010,15010,15010,15010,0
20250429,102900,356133720,15010,15020,15020,15010,161
20250429,102800,353717030,15010,15010,15010,15010,0
20250429,102700,353717030,15010,15010,15010,15010,0
20250429,102600,353717030,15010,15060,15060,15010,201
20250429,102500,350699970,15060,15060,15060,15060,1
20250429,102400,350684910,15010,15040,15070,15010,144
20250429,102300,348519360,15020,15040,15040,15020,116
20250429,102200,346775080,15040,15040,15040,15040,0
20250429,102100,346775080,15040,15040,15040,15040,4
20250429,102000,346714920,15070,15070,15070,15070,0
20250429,101900,346714920,15070,15040,15070,15030,47
20250429,101800,346007950,15040,15040,15040,15040,8
20250429,101700,345887630,15070,15070,15070,15070,232
20250429,101600,342391390,15070,15070,15070,15070,1
20250429,101500,342376320,15070,15070,15070,15070,0
20250429,101400,342376320,15070,15070,15070,15050,261
20250429,101300,338446690,15070,15070,15070,15070,559
20250429,101200,330022560,15070,15070,15070,15070,151
20250429,101100,327746990,15070,15080,15080,15070,465
20250429,101000,320739390,15070,15070,15070,15070,5
20250429,100900,320664040,15110,15110,15110,15110,8
20250429,100800,320543160,15110,15100,15110,15100,426
20250429,100700,314108310,15100,15080,15100,15080,620
20250429,100600,304752130,15060,15060,15060,15060,0
20250429,100500,304752130,15060,15050,15060,15050,139
20250429,100400,302659090,15050,15050,15050,15050,0
20250429,100300,302659090,15050,15065,15065,15050,20
20250429,100200,302357940,15070,15070,15070,15070,0
20250429,100100,302357940,15070,15060,15070,15060,169
20250429,100000,299811500,15060,15050,15060,15050,143
20250429,095900,297658580,15030,15030,15030,15030,1
20250429,095800,297643550,15050,15050,15050,15050,0
20250429,095700,297643550,15050,15050,15050,15050,156
20250429,095600,295295750,15050,15060,15060,15050,332
20250429,095500,290297500,15050,15030,15050,15030,439
20250429,095400,283691270,15030,15010,15030,15010,78
20250429,095300,282518990,15000,15000,15000,15000,32
20250429,095200,282038990,15020,15000,15020,15000,309
20250429,095100,277400310,15000,15000,15000,15000,50
20250429,095000,276650310,14990,14960,14990,14960,233
20250429,094900,273159600,14950,14940,14950,14940,279
20250429,094800,268989350,14950,14950,14950,14950,110
20250429,094700,267344850,14960,14960,14960,14960,110
20250429,094600,265699250,14960,14940,14960,14940,17
20250429,094500,265445210,14940,14970,14970,14940,154
20250429,094400,263142430,14960,14960,14970,14960,19
20250429,094300,262858170,14990,14990,14990,14990,3
20250429,094200,262813200,14960,14960,14960,14960,6
20250429,094100,262723440,14960,14960,14960,14940,551
20250429,094000,254490050,14960,14960,14960,14960,0
20250429,093900,254490050,14960,14960,14960,14960,15
20250429,093800,254265650,14950,14960,14960,14950,16
20250429,093700,254026330,15000,14990,15000,14990,300
20250429,093600,249526360,15000,14950,15000,14950,135
20250429,093500,247502510,14940,14940,14940,14940,0
20250429,093400,247502510,14940,15000,15000,14940,448
20250429,093300,240804500,15000,15000,15000,15000,0
20250429,093200,240804500,15000,15010,15010,15000,140
20250429,093100,238704390,15040,15040,15040,15040,12
20250429,093000,238523910,15040,14940,15040,14940,150
20250429,092900,236276630,14940,14940,14940,14940,100
20250429,092800,234782630,15000,15000,15000,15000,10
20250429,092700,234632630,14930,14930,14930,14930,165
20250429,092600,232169180,14930,14940,15010,14930,603
20250429,092500,223154360,14940,14940,14940,14940,5
20250429,092400,223079660,14940,14940,14940,14940,200
20250429,092300,220091660,14930,14930,14930,14930,510
20250429,092200,212477360,14930,14930,14930,14930,196
20250429,092100,209551080,14930,14930,14930,14930,4
20250429,092000,209491360,14930,14920,14930,14920,110
20250429,091900,207849760,14940,14910,14940,14910,360
20250429,091800,202482010,14910,14930,14930,14910,155
20250429,091700,200168820,14920,14950,14950,14920,302
20250429,091600,195657270,14960,15010,15010,14960,438
20250429,091500,189091230,15010,15010,15010,15010,33
20250429,091400,188595900,15010,15070,15070,15010,60
20250429,091300,187693610,15100,15000,15100,15000,201
20250429,091200,184660310,15000,15080,15090,15000,370
20250429,091100,179094030,15030,15070,15080,15030,410
20250429,091000,172914770,15070,15050,15070,14980,917
20250429,090900,159113200,15050,15070,15070,15050,17
20250429,090800,158857050,15070,15050,15070,15050,440
20250429,090700,152226990,14970,14950,15130,14920,2389
20250429,090600,116185800,14950,15000,15000,14950,370
20250429,090500,110645230,14980,15030,15030,14980,454
20250429,090400,103834690,15080,14980,15080,14980,370
20250429,090300,98275680,14980,14900,15110,14900,1685
20250429,090200,72876440,14900,15080,15080,14830,2563
20250429,090100,34420920,15090,15200,15200,15070,1033
20250429,090000,18798780,15270,15300,15310,15200,1230
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 210900 701222880 15200 15200 15200 15200 1111
3 20250429 210800 701222880 15200 15200 15200 15200 0
4 20250429 210700 701222880 15200 15200 15200 15200 0
5 20250429 210600 701222880 15200 15200 15200 15200 0
6 20250429 210500 701222880 15200 15200 15200 15200 0
7 20250429 210400 701222880 15200 15200 15200 15200 0
8 20250429 210300 701222880 15200 15200 15200 15200 0
9 20250429 210200 701222880 15200 15200 15200 15200 0
10 20250429 210100 701222880 15200 15200 15200 15200 0
11 20250429 210000 701222880 15200 15200 15200 15200 0
12 20250429 205900 701222880 15200 15200 15200 15200 0
13 20250429 205800 701222880 15200 15200 15200 15200 0
14 20250429 205700 701222880 15200 15200 15200 15200 0
15 20250429 205600 701222880 15200 15200 15200 15200 0
16 20250429 205500 701222880 15200 15200 15200 15200 0
17 20250429 205400 701222880 15200 15200 15200 15200 0
18 20250429 205300 701222880 15200 15200 15200 15200 0
19 20250429 205200 701222880 15200 15200 15200 15200 0
20 20250429 205100 701222880 15200 15200 15200 15200 0
21 20250429 205000 701222880 15200 15200 15200 15200 0
22 20250429 204900 701222880 15200 15200 15200 15200 0
23 20250429 204800 701222880 15200 15200 15200 15200 0
24 20250429 204700 701222880 15200 15200 15200 15200 0
25 20250429 204600 701222880 15200 15200 15200 15200 0
26 20250429 204500 701222880 15200 15200 15200 15200 0
27 20250429 204400 701222880 15200 15200 15200 15200 0
28 20250429 204300 701222880 15200 15200 15200 15200 0
29 20250429 204200 701222880 15200 15200 15200 15200 0
30 20250429 204100 701222880 15200 15200 15200 15200 0
31 20250429 204000 701222880 15200 15200 15200 15200 0
32 20250429 203900 701222880 15200 15200 15200 15200 1111
33 20250429 203800 701222880 15200 15200 15200 15200 0
34 20250429 203700 701222880 15200 15200 15200 15200 0
35 20250429 203600 701222880 15200 15200 15200 15200 0
36 20250429 203500 701222880 15200 15200 15200 15200 0
37 20250429 203400 701222880 15200 15200 15200 15200 0
38 20250429 203300 701222880 15200 15200 15200 15200 0
39 20250429 203200 701222880 15200 15200 15200 15200 0
40 20250429 203100 701222880 15200 15200 15200 15200 0
41 20250429 203000 701222880 15200 15200 15200 15200 0
42 20250429 202900 701222880 15200 15200 15200 15200 0
43 20250429 202800 701222880 15200 15200 15200 15200 0
44 20250429 202700 701222880 15200 15200 15200 15200 0
45 20250429 202600 701222880 15200 15200 15200 15200 0
46 20250429 202500 701222880 15200 15200 15200 15200 0
47 20250429 202400 701222880 15200 15200 15200 15200 0
48 20250429 202300 701222880 15200 15200 15200 15200 0
49 20250429 202200 701222880 15200 15200 15200 15200 0
50 20250429 202100 701222880 15200 15200 15200 15200 0
51 20250429 202000 701222880 15200 15200 15200 15200 0
52 20250429 201900 701222880 15200 15200 15200 15200 0
53 20250429 201800 701222880 15200 15200 15200 15200 0
54 20250429 201700 701222880 15200 15200 15200 15200 0
55 20250429 201600 701222880 15200 15200 15200 15200 0
56 20250429 201500 701222880 15200 15200 15200 15200 0
57 20250429 201400 701222880 15200 15200 15200 15200 0
58 20250429 201300 701222880 15200 15200 15200 15200 0
59 20250429 201200 701222880 15200 15200 15200 15200 0
60 20250429 201100 701222880 15200 15200 15200 15200 0
61 20250429 201000 701222880 15200 15200 15200 15200 0
62 20250429 200900 701222880 15200 15200 15200 15200 1111
63 20250429 200800 701222880 15200 15200 15200 15200 0
64 20250429 200700 701222880 15200 15200 15200 15200 0
65 20250429 200600 701222880 15200 15200 15200 15200 0
66 20250429 200500 701222880 15200 15200 15200 15200 0
67 20250429 200400 701222880 15200 15200 15200 15200 0
68 20250429 200300 701222880 15200 15200 15200 15200 0
69 20250429 200200 701222880 15200 15200 15200 15200 0
70 20250429 200100 701222880 15200 15200 15200 15200 0
71 20250429 200000 701222880 15200 15200 15200 15200 0
72 20250429 195900 701222880 15200 15200 15200 15200 0
73 20250429 195800 701222880 15200 15200 15200 15200 0
74 20250429 195700 701222880 15200 15200 15200 15200 0
75 20250429 195600 701222880 15200 15200 15200 15200 0
76 20250429 195500 701222880 15200 15200 15200 15200 0
77 20250429 195400 701222880 15200 15200 15200 15200 0
78 20250429 195300 701222880 15200 15200 15200 15200 0
79 20250429 195200 701222880 15200 15200 15200 15200 0
80 20250429 195100 701222880 15200 15200 15200 15200 0
81 20250429 195000 701222880 15200 15200 15200 15200 0
82 20250429 194900 701222880 15200 15200 15200 15200 0
83 20250429 194800 701222880 15200 15200 15200 15200 0
84 20250429 194700 701222880 15200 15200 15200 15200 0
85 20250429 194600 701222880 15200 15200 15200 15200 0
86 20250429 194500 701222880 15200 15200 15200 15200 0
87 20250429 194400 701222880 15200 15200 15200 15200 0
88 20250429 194300 701222880 15200 15200 15200 15200 0
89 20250429 194200 701222880 15200 15200 15200 15200 0
90 20250429 194100 701222880 15200 15200 15200 15200 0
91 20250429 194000 701222880 15200 15200 15200 15200 0
92 20250429 193900 701222880 15200 15200 15200 15200 1111
93 20250429 193800 701222880 15200 15200 15200 15200 0
94 20250429 193700 701222880 15200 15200 15200 15200 0
95 20250429 193600 701222880 15200 15200 15200 15200 0
96 20250429 193500 701222880 15200 15200 15200 15200 0
97 20250429 193400 701222880 15200 15200 15200 15200 0
98 20250429 193300 701222880 15200 15200 15200 15200 0
99 20250429 193200 701222880 15200 15200 15200 15200 0
100 20250429 193100 701222880 15200 15200 15200 15200 0
101 20250429 193000 701222880 15200 15200 15200 15200 0
102 20250429 192900 701222880 15200 15200 15200 15200 0
103 20250429 192800 701222880 15200 15200 15200 15200 0
104 20250429 192700 701222880 15200 15200 15200 15200 0
105 20250429 192600 701222880 15200 15200 15200 15200 0
106 20250429 192500 701222880 15200 15200 15200 15200 0
107 20250429 192400 701222880 15200 15200 15200 15200 0
108 20250429 192300 701222880 15200 15200 15200 15200 0
109 20250429 192200 701222880 15200 15200 15200 15200 0
110 20250429 192100 701222880 15200 15200 15200 15200 0
111 20250429 192000 701222880 15200 15200 15200 15200 0
112 20250429 191900 701222880 15200 15200 15200 15200 0
113 20250429 191800 701222880 15200 15200 15200 15200 0
114 20250429 191700 701222880 15200 15200 15200 15200 0
115 20250429 191600 701222880 15200 15200 15200 15200 0
116 20250429 191500 701222880 15200 15200 15200 15200 0
117 20250429 191400 701222880 15200 15200 15200 15200 0
118 20250429 191300 701222880 15200 15200 15200 15200 0
119 20250429 191200 701222880 15200 15200 15200 15200 0
120 20250429 191100 701222880 15200 15200 15200 15200 0
121 20250429 191000 701222880 15200 15200 15200 15200 0
122 20250429 190900 701222880 15200 15200 15200 15200 1111
123 20250429 190800 701222880 15200 15200 15200 15200 0
124 20250429 190700 701222880 15200 15200 15200 15200 0
125 20250429 190600 701222880 15200 15200 15200 15200 0
126 20250429 190500 701222880 15200 15200 15200 15200 0
127 20250429 190400 701222880 15200 15200 15200 15200 0
128 20250429 190300 701222880 15200 15200 15200 15200 0
129 20250429 190200 701222880 15200 15200 15200 15200 0
130 20250429 190100 701222880 15200 15200 15200 15200 0
131 20250429 190000 701222880 15200 15200 15200 15200 0
132 20250429 185900 701222880 15200 15200 15200 15200 0
133 20250429 185800 701222880 15200 15200 15200 15200 0
134 20250429 185700 701222880 15200 15200 15200 15200 0
135 20250429 185600 701222880 15200 15200 15200 15200 0
136 20250429 185500 701222880 15200 15200 15200 15200 0
137 20250429 185400 701222880 15200 15200 15200 15200 0
138 20250429 185300 701222880 15200 15200 15200 15200 0
139 20250429 185200 701222880 15200 15200 15200 15200 0
140 20250429 185100 701222880 15200 15200 15200 15200 0
141 20250429 185000 701222880 15200 15200 15200 15200 0
142 20250429 184900 701222880 15200 15200 15200 15200 0
143 20250429 184800 701222880 15200 15200 15200 15200 0
144 20250429 184700 701222880 15200 15200 15200 15200 0
145 20250429 184600 701222880 15200 15200 15200 15200 0
146 20250429 184500 701222880 15200 15200 15200 15200 0
147 20250429 184400 701222880 15200 15200 15200 15200 0
148 20250429 184300 701222880 15200 15200 15200 15200 0
149 20250429 184200 701222880 15200 15200 15200 15200 0
150 20250429 184100 701222880 15200 15200 15200 15200 0
151 20250429 184000 701222880 15200 15200 15200 15200 0
152 20250429 183900 701222880 15200 15200 15200 15200 1111
153 20250429 183800 701222880 15200 15200 15200 15200 0
154 20250429 183700 701222880 15200 15200 15200 15200 0
155 20250429 183600 701222880 15200 15200 15200 15200 0
156 20250429 183500 701222880 15200 15200 15200 15200 0
157 20250429 183400 701222880 15200 15200 15200 15200 0
158 20250429 183300 701222880 15200 15200 15200 15200 0
159 20250429 183200 701222880 15200 15200 15200 15200 0
160 20250429 183100 701222880 15200 15200 15200 15200 0
161 20250429 183000 701222880 15200 15200 15200 15200 0
162 20250429 182900 701222880 15200 15200 15200 15200 0
163 20250429 182800 701222880 15200 15200 15200 15200 0
164 20250429 182700 701222880 15200 15200 15200 15200 0
165 20250429 182600 701222880 15200 15200 15200 15200 0
166 20250429 182500 701222880 15200 15200 15200 15200 0
167 20250429 182400 701222880 15200 15200 15200 15200 0
168 20250429 182300 701222880 15200 15200 15200 15200 0
169 20250429 182200 701222880 15200 15200 15200 15200 0
170 20250429 182100 701222880 15200 15200 15200 15200 0
171 20250429 182000 701222880 15200 15200 15200 15200 0
172 20250429 181900 701222880 15200 15200 15200 15200 0
173 20250429 181800 701222880 15200 15200 15200 15200 0
174 20250429 181700 701222880 15200 15200 15200 15200 0
175 20250429 181600 701222880 15200 15200 15200 15200 0
176 20250429 181500 701222880 15200 15200 15200 15200 0
177 20250429 181400 701222880 15200 15200 15200 15200 0
178 20250429 181300 701222880 15200 15200 15200 15200 0
179 20250429 181200 701222880 15200 15200 15200 15200 0
180 20250429 181100 701222880 15200 15200 15200 15200 0
181 20250429 181000 701222880 15200 15200 15200 15200 0
182 20250429 180900 701222880 15200 15200 15200 15200 1111
183 20250429 180800 701222880 15200 15200 15200 15200 0
184 20250429 180700 701222880 15200 15200 15200 15200 0
185 20250429 180600 701222880 15200 15200 15200 15200 0
186 20250429 180500 701222880 15200 15200 15200 15200 0
187 20250429 180400 701222880 15200 15200 15200 15200 0
188 20250429 180300 701222880 15200 15200 15200 15200 0
189 20250429 180200 701222880 15200 15200 15200 15200 0
190 20250429 180100 701222880 15200 15200 15200 15200 0
191 20250429 180000 701222880 15200 15200 15200 15200 0
192 20250429 175900 701222880 15200 15200 15200 15200 0
193 20250429 175800 701222880 15200 15200 15200 15200 0
194 20250429 175700 701222880 15200 15200 15200 15200 0
195 20250429 175600 701222880 15200 15200 15200 15200 0
196 20250429 175500 701222880 15200 15200 15200 15200 0
197 20250429 175400 701222880 15200 15200 15200 15200 0
198 20250429 175300 701222880 15200 15200 15200 15200 0
199 20250429 175200 701222880 15200 15200 15200 15200 0
200 20250429 175100 701222880 15200 15200 15200 15200 0
201 20250429 175000 701222880 15200 15200 15200 15200 0
202 20250429 174900 701222880 15200 15200 15200 15200 0
203 20250429 174800 701222880 15200 15200 15200 15200 0
204 20250429 174700 701222880 15200 15200 15200 15200 0
205 20250429 174600 701222880 15200 15200 15200 15200 0
206 20250429 174500 701222880 15200 15200 15200 15200 0
207 20250429 174400 701222880 15200 15200 15200 15200 0
208 20250429 174300 701222880 15200 15200 15200 15200 0
209 20250429 174200 701222880 15200 15200 15200 15200 0
210 20250429 174100 701222880 15200 15200 15200 15200 0
211 20250429 174000 701222880 15200 15200 15200 15200 0
212 20250429 173900 701222880 15200 15200 15200 15200 1111
213 20250429 173800 701222880 15200 15200 15200 15200 0
214 20250429 173700 701222880 15200 15200 15200 15200 0
215 20250429 173600 701222880 15200 15200 15200 15200 0
216 20250429 173500 701222880 15200 15200 15200 15200 0
217 20250429 173400 701222880 15200 15200 15200 15200 0
218 20250429 173300 701222880 15200 15200 15200 15200 0
219 20250429 173200 701222880 15200 15200 15200 15200 0
220 20250429 173100 701222880 15200 15200 15200 15200 0
221 20250429 173000 701222880 15200 15200 15200 15200 0
222 20250429 172900 701222880 15200 15200 15200 15200 0
223 20250429 172800 701222880 15200 15200 15200 15200 0
224 20250429 172700 701222880 15200 15200 15200 15200 0
225 20250429 172600 701222880 15200 15200 15200 15200 0
226 20250429 172500 701222880 15200 15200 15200 15200 0
227 20250429 172400 701222880 15200 15200 15200 15200 0
228 20250429 172300 701222880 15200 15200 15200 15200 0
229 20250429 172200 701222880 15200 15200 15200 15200 0
230 20250429 172100 701222880 15200 15200 15200 15200 0
231 20250429 172000 701222880 15200 15200 15200 15200 0
232 20250429 171900 701222880 15200 15200 15200 15200 0
233 20250429 171800 701222880 15200 15200 15200 15200 0
234 20250429 171700 701222880 15200 15200 15200 15200 0
235 20250429 171600 701222880 15200 15200 15200 15200 0
236 20250429 171500 701222880 15200 15200 15200 15200 0
237 20250429 171400 701222880 15200 15200 15200 15200 0
238 20250429 171300 701222880 15200 15200 15200 15200 0
239 20250429 171200 701222880 15200 15200 15200 15200 0
240 20250429 171100 701222880 15200 15200 15200 15200 0
241 20250429 171000 701222880 15200 15200 15200 15200 0
242 20250429 170900 701222880 15200 15200 15200 15200 1111
243 20250429 170800 701222880 15200 15200 15200 15200 0
244 20250429 170700 701222880 15200 15200 15200 15200 0
245 20250429 170600 701222880 15200 15200 15200 15200 0
246 20250429 170500 701222880 15200 15200 15200 15200 0
247 20250429 170400 701222880 15200 15200 15200 15200 0
248 20250429 170300 701222880 15200 15200 15200 15200 0
249 20250429 170200 701222880 15200 15200 15200 15200 0
250 20250429 170100 701222880 15200 15200 15200 15200 0
251 20250429 170000 701222880 15200 15200 15200 15200 0
252 20250429 165900 701222880 15200 15200 15200 15200 0
253 20250429 165800 701222880 15200 15200 15200 15200 0
254 20250429 165700 701222880 15200 15200 15200 15200 0
255 20250429 165600 701222880 15200 15200 15200 15200 0
256 20250429 165500 701222880 15200 15200 15200 15200 0
257 20250429 165400 701222880 15200 15200 15200 15200 0
258 20250429 165300 701222880 15200 15200 15200 15200 0
259 20250429 165200 701222880 15200 15200 15200 15200 0
260 20250429 165100 701222880 15200 15200 15200 15200 0
261 20250429 165000 701222880 15200 15200 15200 15200 0
262 20250429 164900 701222880 15200 15200 15200 15200 0
263 20250429 164800 701222880 15200 15200 15200 15200 0
264 20250429 164700 701222880 15200 15200 15200 15200 0
265 20250429 164600 701222880 15200 15200 15200 15200 0
266 20250429 164500 701222880 15200 15200 15200 15200 0
267 20250429 164400 701222880 15200 15200 15200 15200 0
268 20250429 164300 701222880 15200 15200 15200 15200 0
269 20250429 164200 701222880 15200 15200 15200 15200 0
270 20250429 164100 701222880 15200 15200 15200 15200 0
271 20250429 164000 701222880 15200 15200 15200 15200 0
272 20250429 163900 701222880 15200 15200 15200 15200 1111
273 20250429 163800 701222880 15200 15200 15200 15200 0
274 20250429 163700 701222880 15200 15200 15200 15200 0
275 20250429 163600 701222880 15200 15200 15200 15200 0
276 20250429 163500 701222880 15200 15200 15200 15200 0
277 20250429 163400 701222880 15200 15200 15200 15200 0
278 20250429 163300 701222880 15200 15200 15200 15200 0
279 20250429 163200 701222880 15200 15200 15200 15200 0
280 20250429 163100 701222880 15200 15200 15200 15200 0
281 20250429 163000 701222880 15200 15200 15200 15200 0
282 20250429 162900 701222880 15200 15200 15200 15200 0
283 20250429 162800 701222880 15200 15200 15200 15200 0
284 20250429 162700 701222880 15200 15200 15200 15200 0
285 20250429 162600 701222880 15200 15200 15200 15200 0
286 20250429 162500 701222880 15200 15200 15200 15200 0
287 20250429 162400 701222880 15200 15200 15200 15200 0
288 20250429 162300 701222880 15200 15200 15200 15200 0
289 20250429 162200 701222880 15200 15200 15200 15200 0
290 20250429 162100 701222880 15200 15200 15200 15200 0
291 20250429 162000 701222880 15200 15200 15200 15200 0
292 20250429 161900 701222880 15200 15200 15200 15200 0
293 20250429 161800 701222880 15200 15200 15200 15200 0
294 20250429 161700 701222880 15200 15200 15200 15200 0
295 20250429 161600 701222880 15200 15200 15200 15200 0
296 20250429 161500 701222880 15200 15200 15200 15200 0
297 20250429 161400 701222880 15200 15200 15200 15200 0
298 20250429 161300 701222880 15200 15200 15200 15200 0
299 20250429 161200 701222880 15200 15200 15200 15200 0
300 20250429 161100 701222880 15200 15200 15200 15200 0
301 20250429 161000 701222880 15200 15200 15200 15200 0
302 20250429 160900 701222880 15200 15200 15200 15200 1111
303 20250429 160800 701222880 15200 15200 15200 15200 0
304 20250429 160700 701222880 15200 15200 15200 15200 0
305 20250429 160600 701222880 15200 15200 15200 15200 0
306 20250429 160500 701222880 15200 15200 15200 15200 0
307 20250429 160400 701222880 15200 15200 15200 15200 0
308 20250429 160300 701222880 15200 15200 15200 15200 0
309 20250429 160200 701222880 15200 15200 15200 15200 0
310 20250429 160100 701222880 15200 15200 15200 15200 0
311 20250429 160000 701222880 15200 15200 15200 15200 0
312 20250429 155900 701222880 15200 15200 15200 15200 0
313 20250429 155800 701222880 15200 15200 15200 15200 0
314 20250429 155700 701222880 15200 15200 15200 15200 0
315 20250429 155600 701222880 15200 15200 15200 15200 0
316 20250429 155500 701222880 15200 15200 15200 15200 0
317 20250429 155400 701222880 15200 15200 15200 15200 0
318 20250429 155300 701222880 15200 15200 15200 15200 0
319 20250429 155200 701222880 15200 15200 15200 15200 0
320 20250429 155100 701222880 15200 15200 15200 15200 0
321 20250429 155000 701222880 15200 15200 15200 15200 0
322 20250429 154900 701222880 15200 15200 15200 15200 0
323 20250429 154800 701222880 15200 15200 15200 15200 0
324 20250429 154700 701222880 15200 15200 15200 15200 0
325 20250429 154600 701222880 15200 15200 15200 15200 0
326 20250429 154500 701222880 15200 15200 15200 15200 0
327 20250429 154400 701222880 15200 15200 15200 15200 0
328 20250429 154300 701222880 15200 15200 15200 15200 0
329 20250429 154200 701222880 15200 15200 15200 15200 0
330 20250429 154100 701222880 15200 15200 15200 15200 0
331 20250429 154000 701222880 15200 15200 15200 15200 0
332 20250429 153900 701222880 15200 15200 15200 15200 1111
333 20250429 153800 701222880 15200 15200 15200 15200 0
334 20250429 153700 701222880 15200 15200 15200 15200 0
335 20250429 153600 701222880 15200 15200 15200 15200 0
336 20250429 153500 701222880 15200 15200 15200 15200 0
337 20250429 153400 701222880 15200 15200 15200 15200 0
338 20250429 153300 701222880 15200 15200 15200 15200 0
339 20250429 153200 701222880 15200 15200 15200 15200 0
340 20250429 153100 701222880 15200 15200 15200 15200 0
341 20250429 153000 701222880 15200 15200 15200 15200 1111
342 20250429 152900 684335680 15160 15160 15160 15160 0
343 20250429 152800 684335680 15160 15160 15160 15160 0
344 20250429 152700 684335680 15160 15160 15160 15160 0
345 20250429 152600 684335680 15160 15160 15160 15160 0
346 20250429 152500 684335680 15160 15160 15160 15160 0
347 20250429 152400 684335680 15160 15160 15160 15160 0
348 20250429 152300 684335680 15160 15160 15160 15160 0
349 20250429 152200 684335680 15160 15160 15160 15160 0
350 20250429 152100 684335680 15160 15160 15160 15160 0
351 20250429 152000 684335680 15160 15160 15160 15160 0
352 20250429 151900 684335680 15160 15110 15160 15110 265
353 20250429 151800 680325730 15110 15110 15110 15110 43
354 20250429 151700 679676000 15120 15120 15120 15120 73
355 20250429 151600 678572240 15120 15110 15120 15110 85
356 20250429 151500 677287530 15110 15110 15110 15110 4
357 20250429 151400 677227090 15160 15160 15160 15160 11
358 20250429 151300 677060330 15160 15160 15160 15160 13
359 20250429 151200 676863250 15160 15160 15160 15160 0
360 20250429 151100 676863250 15160 15170 15180 15160 110
361 20250429 151000 675193670 15150 15150 15150 15150 0
362 20250429 150900 675193670 15150 15130 15150 15130 377
363 20250429 150800 669485020 15130 15130 15130 15130 10
364 20250429 150700 669333720 15130 15130 15130 15130 0
365 20250429 150600 669333720 15130 15130 15130 15130 58
366 20250429 150500 668456180 15130 15100 15130 15100 32
367 20250429 150400 667972390 15130 15130 15130 15130 17
368 20250429 150300 667715180 15140 15140 15140 15140 0
369 20250429 150200 667715180 15140 15140 15140 15140 202
370 20250429 150100 664656900 15130 15120 15130 15120 601
371 20250429 150000 655563920 15140 15070 15140 15070 547
372 20250429 145900 647293960 15100 15100 15100 15100 1
373 20250429 145800 647278860 15100 15100 15100 15100 94
374 20250429 145700 645859460 15100 15100 15100 15100 65
375 20250429 145600 644877960 15100 15100 15100 15100 424
376 20250429 145500 638475560 15100 15100 15100 15100 63
377 20250429 145400 637524260 15100 15090 15100 15090 366
378 20250429 145300 631998890 15080 15080 15080 15080 0
379 20250429 145200 631998890 15080 15090 15090 15080 164
380 20250429 145100 629525680 15090 15090 15090 15090 98
381 20250429 145000 628046860 15090 15100 15100 15090 92
382 20250429 144900 626658320 15140 15140 15140 15140 0
383 20250429 144800 626658320 15140 15140 15140 15140 0
384 20250429 144700 626658320 15140 15140 15140 15140 78
385 20250429 144600 625477400 15090 15090 15090 15090 0
386 20250429 144500 625477400 15090 15100 15100 15090 186
387 20250429 144400 622669840 15150 15150 15150 15150 1
388 20250429 144300 622654690 15110 15110 15110 15110 0
389 20250429 144200 622654690 15110 15110 15110 15110 9
390 20250429 144100 622518700 15110 15110 15110 15110 0
391 20250429 144000 622518700 15110 15110 15110 15110 7
392 20250429 143900 622412930 15110 15110 15110 15110 39
393 20250429 143800 621823640 15090 15160 15170 15080 3971
394 20250429 143700 561837950 15140 15120 15170 15120 1355
395 20250429 143600 541311720 15120 15120 15120 15120 45
396 20250429 143500 540631320 15120 15120 15120 15120 50
397 20250429 143400 539875320 15140 15140 15140 15140 14
398 20250429 143300 539663360 15140 15140 15140 15140 0
399 20250429 143200 539663360 15140 15140 15140 15140 28
400 20250429 143100 539239440 15140 15140 15140 15140 13
401 20250429 143000 539042620 15140 15140 15140 15140 0
402 20250429 142900 539042620 15140 15120 15140 15120 128
403 20250429 142800 537105940 15120 15120 15120 15120 65
404 20250429 142700 536123140 15120 15110 15120 15110 125
405 20250429 142600 534233420 15100 15080 15100 15080 369
406 20250429 142500 528663800 15080 15080 15080 15080 0
407 20250429 142400 528663800 15080 15080 15080 15080 1
408 20250429 142300 528648720 15080 15080 15080 15080 0
409 20250429 142200 528648720 15080 15080 15080 15080 30
410 20250429 142100 528196320 15080 15080 15080 15080 0
411 20250429 142000 528196320 15080 15080 15080 15080 5
412 20250429 141900 528120920 15080 15080 15080 15080 0
413 20250429 141800 528120920 15080 15080 15080 15080 0
414 20250429 141700 528120920 15080 15080 15080 15080 0
415 20250429 141600 528120920 15080 15080 15080 15080 0
416 20250429 141500 528120920 15080 15080 15080 15080 0
417 20250429 141400 528120920 15080 15080 15080 15080 0
418 20250429 141300 528120920 15080 15080 15080 15080 13
419 20250429 141200 527924880 15070 15060 15070 15060 10
420 20250429 141100 527774210 15060 15060 15060 15060 9
421 20250429 141000 527638670 15060 15060 15060 15060 13
422 20250429 140900 527442890 15060 15060 15060 15060 3
423 20250429 140800 527397710 15050 15060 15060 15050 5
424 20250429 140700 527322430 15050 15050 15050 15050 0
425 20250429 140600 527322430 15050 15050 15050 15050 0
426 20250429 140500 527322430 15050 15050 15050 15050 0
427 20250429 140400 527322430 15050 15050 15050 15050 0
428 20250429 140300 527322430 15050 15050 15050 15050 1
429 20250429 140200 527307380 15040 15040 15040 15040 0
430 20250429 140100 527307380 15040 15040 15040 15040 49
431 20250429 140000 526570420 15040 15040 15040 15040 1
432 20250429 135900 526555380 15060 15060 15060 15060 0
433 20250429 135800 526555380 15060 15050 15060 15050 63
434 20250429 135700 525606700 15030 15030 15030 15030 0
435 20250429 135600 525606700 15030 15030 15030 15030 0
436 20250429 135500 525606700 15030 15040 15040 15030 104
437 20250429 135400 524043330 15060 15060 15060 15060 0
438 20250429 135300 524043330 15060 15060 15060 15060 0
439 20250429 135200 524043330 15060 15050 15060 15050 149
440 20250429 135100 521800760 15040 15040 15040 15040 0
441 20250429 135000 521800760 15040 15050 15050 15040 242
442 20250429 134900 518160880 15050 15050 15050 15050 3
443 20250429 134800 518115730 15050 15050 15050 15050 0
444 20250429 134700 518115730 15050 15070 15080 15050 19
445 20250429 134600 517829390 15060 15060 15060 15060 0
446 20250429 134500 517829390 15060 15060 15060 15060 0
447 20250429 134400 517829390 15060 15060 15060 15060 0
448 20250429 134300 517829390 15060 15060 15060 15060 0
449 20250429 134200 517829390 15060 15060 15060 15060 0
450 20250429 134100 517829390 15060 15060 15060 15060 4
451 20250429 134000 517769150 15080 15080 15080 15080 0
452 20250429 133900 517769150 15080 15080 15080 15080 93
453 20250429 133800 516366710 15020 15020 15020 15020 0
454 20250429 133700 516366710 15020 15020 15020 15020 0
455 20250429 133600 516366710 15020 15020 15020 15020 0
456 20250429 133500 516366710 15020 15020 15020 15020 0
457 20250429 133400 516366710 15020 15020 15020 15020 0
458 20250429 133300 516366710 15020 15020 15020 15020 0
459 20250429 133200 516366710 15020 15020 15020 15020 0
460 20250429 133100 516366710 15020 15080 15080 15010 718
461 20250429 133000 505577310 15080 15080 15080 15080 0
462 20250429 132900 505577310 15080 15080 15080 15080 7
463 20250429 132800 505471750 15050 15050 15050 15050 0
464 20250429 132700 505471750 15050 15050 15050 15050 0
465 20250429 132600 505471750 15050 15050 15050 15050 0
466 20250429 132500 505471750 15050 15050 15050 15050 0
467 20250429 132400 505471750 15050 15050 15050 15050 0
468 20250429 132300 505471750 15050 15050 15060 15050 14
469 20250429 132200 505260950 15050 15050 15050 15050 0
470 20250429 132100 505260950 15050 15050 15050 15050 109
471 20250429 132000 503620500 15040 15040 15040 15040 21
472 20250429 131900 503304660 15050 15050 15050 15050 103
473 20250429 131800 501754510 15060 15060 15060 15060 0
474 20250429 131700 501754510 15060 15060 15060 15060 0
475 20250429 131600 501754510 15060 15060 15060 15060 0
476 20250429 131500 501754510 15060 15060 15060 15060 0
477 20250429 131400 501754510 15060 15060 15060 15060 0
478 20250429 131300 501754510 15060 15060 15060 15060 0
479 20250429 131200 501754510 15060 15060 15060 15060 0
480 20250429 131100 501754510 15060 15060 15060 15060 0
481 20250429 131000 501754510 15060 15060 15060 15060 0
482 20250429 130900 501754510 15060 15060 15060 15060 5
483 20250429 130800 501679210 15060 15060 15060 15060 0
484 20250429 130700 501679210 15060 15060 15060 15060 5
485 20250429 130600 501603910 15060 15060 15060 15060 0
486 20250429 130500 501603910 15060 15060 15060 15060 0
487 20250429 130400 501603910 15060 15060 15060 15060 1
488 20250429 130300 501588850 15060 15060 15060 15060 21
489 20250429 130200 501272590 15060 15060 15060 15060 0
490 20250429 130100 501272590 15060 15060 15060 15060 70
491 20250429 130000 500218390 15060 15060 15060 15060 0
492 20250429 125900 500218390 15060 15060 15060 15060 30
493 20250429 125800 499766590 15060 15060 15060 15060 0
494 20250429 125700 499766590 15060 15060 15060 15060 0
495 20250429 125600 499766590 15060 15050 15060 15050 43
496 20250429 125500 499119350 15040 15040 15040 15040 2
497 20250429 125400 499089270 15030 15030 15030 15030 0
498 20250429 125300 499089270 15030 15050 15050 15030 66
499 20250429 125200 498096870 15050 15060 15060 15050 71
500 20250429 125100 497028220 15060 15060 15060 15060 40
501 20250429 125000 496425820 15060 15060 15060 15060 17
502 20250429 124900 496169800 15060 15060 15060 15060 0
503 20250429 124800 496169800 15060 15060 15060 15060 1
504 20250429 124700 496154740 15060 15060 15060 15060 0
505 20250429 124600 496154740 15060 15060 15060 15060 1
506 20250429 124500 496139680 15080 15080 15080 15080 1
507 20250429 124400 496124600 15070 15070 15070 15070 0
508 20250429 124300 496124600 15070 15070 15070 15070 1
509 20250429 124200 496109530 15070 15080 15080 15070 41
510 20250429 124100 495491650 15080 15080 15080 15080 1
511 20250429 124000 495476570 15090 15090 15090 15090 0
512 20250429 123900 495476570 15090 15090 15090 15090 1
513 20250429 123800 495461480 15090 15080 15090 15080 58
514 20250429 123700 494586640 15080 15090 15090 15080 62
515 20250429 123600 493651310 15100 15100 15100 15100 0
516 20250429 123500 493651310 15100 15100 15100 15100 100
517 20250429 123400 492141310 15100 15100 15100 15100 210
518 20250429 123300 488970310 15100 15100 15100 15080 18
519 20250429 123200 488698750 15090 15090 15090 15090 30
520 20250429 123100 488246050 15090 15090 15090 15090 423
521 20250429 123000 481862980 15060 15060 15060 15060 0
522 20250429 122900 481862980 15060 15060 15060 15060 32
523 20250429 122800 481381060 15060 15060 15060 15060 133
524 20250429 122700 479378080 15090 15090 15090 15090 30
525 20250429 122600 478925380 15090 15090 15090 15090 30
526 20250429 122500 478472680 15090 15090 15090 15090 10
527 20250429 122400 478321780 15060 15070 15070 15060 421
528 20250429 122300 471978750 15080 15080 15080 15080 0
529 20250429 122200 471978750 15080 15080 15080 15080 0
530 20250429 122100 471978750 15080 15080 15080 15080 0
531 20250429 122000 471978750 15080 15100 15100 15080 52
532 20250429 121900 471194570 15100 15100 15100 15100 135
533 20250429 121800 469156070 15090 15090 15090 15090 0
534 20250429 121700 469156070 15090 15090 15090 15090 0
535 20250429 121600 469156070 15090 15090 15090 15090 0
536 20250429 121500 469156070 15090 15100 15100 15090 152
537 20250429 121400 466862350 15100 15100 15100 15100 11
538 20250429 121300 466696250 15100 15100 15100 15100 2
539 20250429 121200 466666050 15100 15100 15100 15100 0
540 20250429 121100 466666050 15100 15100 15100 15100 0
541 20250429 121000 466666050 15100 15100 15100 15100 0
542 20250429 120900 466666050 15100 15100 15100 15100 0
543 20250429 120800 466666050 15100 15100 15100 15100 0
544 20250429 120700 466666050 15100 15100 15100 15100 9
545 20250429 120600 466530150 15090 15090 15090 15090 0
546 20250429 120500 466530150 15090 15090 15090 15090 0
547 20250429 120400 466530150 15090 15090 15090 15090 0
548 20250429 120300 466530150 15090 15090 15090 15090 26
549 20250429 120200 466137810 15080 15080 15080 15080 4
550 20250429 120100 466077490 15080 15080 15080 15080 0
551 20250429 120000 466077490 15080 15080 15080 15080 10
552 20250429 115900 465926690 15080 15080 15080 15080 0
553 20250429 115800 465926690 15080 15080 15080 15080 1
554 20250429 115700 465911610 15080 15080 15080 15080 65
555 20250429 115600 464931410 15080 15080 15080 15080 120
556 20250429 115500 463121810 15100 15100 15100 15100 0
557 20250429 115400 463121810 15100 15100 15100 15100 0
558 20250429 115300 463121810 15100 15100 15100 15100 0
559 20250429 115200 463121810 15100 15100 15100 15100 0
560 20250429 115100 463121810 15100 15100 15100 15100 0
561 20250429 115000 463121810 15100 15100 15100 15100 0
562 20250429 114900 463121810 15100 15100 15100 15100 0
563 20250429 114800 463121810 15100 15100 15100 15100 0
564 20250429 114700 463121810 15100 15100 15100 15100 0
565 20250429 114600 463121810 15100 15100 15100 15100 0
566 20250429 114500 463121810 15100 15100 15100 15100 0
567 20250429 114400 463121810 15100 15100 15100 15100 0
568 20250429 114300 463121810 15100 15100 15100 15100 0
569 20250429 114200 463121810 15100 15100 15100 15100 100
570 20250429 114100 461611810 15060 15060 15060 15060 0
571 20250429 114000 461611810 15060 15060 15060 15060 0
572 20250429 113900 461611810 15060 15060 15060 15060 10
573 20250429 113800 461461210 15060 15110 15110 15060 236
574 20250429 113700 457900410 15110 15110 15110 15110 0
575 20250429 113600 457900410 15110 15130 15130 15110 323
576 20250429 113500 453016480 15140 15140 15140 15140 0
577 20250429 113400 453016480 15140 15140 15140 15140 0
578 20250429 113300 453016480 15140 15140 15140 15140 20
579 20250429 113200 452713680 15140 15140 15140 15140 10
580 20250429 113100 452562280 15150 15150 15150 15150 10
581 20250429 113000 452410780 15150 15140 15150 15140 150
582 20250429 112900 450138750 15140 15130 15140 15130 545
583 20250429 112800 441889580 15120 15110 15120 15110 174
584 20250429 112700 439258950 15110 15110 15110 15110 20
585 20250429 112600 438956750 15110 15110 15110 15110 20
586 20250429 112500 438654550 15110 15100 15110 15100 211
587 20250429 112400 435466440 15100 15070 15100 15070 229
588 20250429 112300 432015110 15060 15060 15060 15060 0
589 20250429 112200 432015110 15060 15060 15060 15060 10
590 20250429 112100 431864510 15060 15060 15060 15060 100
591 20250429 112000 430358510 15060 15060 15070 15060 488
592 20250429 111900 423005170 15060 15060 15060 15060 10
593 20250429 111800 422854570 15060 15060 15060 15060 0
594 20250429 111700 422854570 15060 15060 15060 15060 11
595 20250429 111600 422688910 15060 15060 15060 15060 0
596 20250429 111500 422688910 15060 15060 15060 15060 15
597 20250429 111400 422463010 15070 15070 15070 15070 0
598 20250429 111300 422463010 15070 15070 15070 15070 0
599 20250429 111200 422463010 15070 15070 15070 15070 20
600 20250429 111100 422161610 15050 15050 15050 15050 20
601 20250429 111000 421860610 15050 15050 15050 15050 15
602 20250429 110900 421634860 15060 15060 15060 15060 0
603 20250429 110800 421634860 15060 15060 15060 15060 0
604 20250429 110700 421634860 15060 15040 15060 15040 954
605 20250429 110600 407269760 15050 15050 15050 15050 0
606 20250429 110500 407269760 15050 15050 15050 15050 0
607 20250429 110400 407269760 15050 15050 15050 15050 1
608 20250429 110300 407254710 15020 15020 15020 15020 10
609 20250429 110200 407104510 15000 15000 15000 15000 0
610 20250429 110100 407104510 15000 15000 15000 15000 0
611 20250429 110000 407104510 15000 15030 15030 15000 71
612 20250429 105900 406038080 15060 15060 15060 15060 0
613 20250429 105800 406038080 15060 15060 15060 15060 84
614 20250429 105700 404773040 15060 15060 15060 15060 14
615 20250429 105600 404562200 14990 15060 15060 14990 143
616 20250429 105500 402416140 15060 15060 15060 15060 1
617 20250429 105400 402401080 15000 15000 15000 15000 1
618 20250429 105300 402386080 14990 14990 14990 14990 0
619 20250429 105200 402386080 14990 14990 14990 14990 0
620 20250429 105100 402386080 14990 14990 14990 14990 170
621 20250429 105000 399837780 14990 14990 14990 14990 0
622 20250429 104900 399837780 14990 14990 14990 14990 20
623 20250429 104800 399537980 14990 15070 15070 14990 59
624 20250429 104700 398652610 15070 15000 15070 15000 126
625 20250429 104600 396760960 15000 14995 15000 14995 106
626 20250429 104500 395171430 15000 15000 15000 15000 32
627 20250429 104400 394691430 15000 15000 15000 15000 15
628 20250429 104300 394466430 15000 15000 15000 15000 20
629 20250429 104200 394166430 15000 15020 15020 14990 1763
630 20250429 104100 367719840 15020 15020 15020 15020 267
631 20250429 104000 363709500 15020 15070 15070 15020 89
632 20250429 103900 362371350 15070 15070 15070 15070 79
633 20250429 103800 361180820 15070 15070 15070 15070 0
634 20250429 103700 361180820 15070 15070 15070 15070 61
635 20250429 103600 360261550 15070 15070 15070 15070 31
636 20250429 103500 359794380 15070 15060 15070 15060 109
637 20250429 103400 358151760 15060 15060 15060 15060 108
638 20250429 103300 356525280 15060 15060 15060 15060 26
639 20250429 103200 356133720 15010 15010 15010 15010 0
640 20250429 103100 356133720 15010 15010 15010 15010 0
641 20250429 103000 356133720 15010 15010 15010 15010 0
642 20250429 102900 356133720 15010 15020 15020 15010 161
643 20250429 102800 353717030 15010 15010 15010 15010 0
644 20250429 102700 353717030 15010 15010 15010 15010 0
645 20250429 102600 353717030 15010 15060 15060 15010 201
646 20250429 102500 350699970 15060 15060 15060 15060 1
647 20250429 102400 350684910 15010 15040 15070 15010 144
648 20250429 102300 348519360 15020 15040 15040 15020 116
649 20250429 102200 346775080 15040 15040 15040 15040 0
650 20250429 102100 346775080 15040 15040 15040 15040 4
651 20250429 102000 346714920 15070 15070 15070 15070 0
652 20250429 101900 346714920 15070 15040 15070 15030 47
653 20250429 101800 346007950 15040 15040 15040 15040 8
654 20250429 101700 345887630 15070 15070 15070 15070 232
655 20250429 101600 342391390 15070 15070 15070 15070 1
656 20250429 101500 342376320 15070 15070 15070 15070 0
657 20250429 101400 342376320 15070 15070 15070 15050 261
658 20250429 101300 338446690 15070 15070 15070 15070 559
659 20250429 101200 330022560 15070 15070 15070 15070 151
660 20250429 101100 327746990 15070 15080 15080 15070 465
661 20250429 101000 320739390 15070 15070 15070 15070 5
662 20250429 100900 320664040 15110 15110 15110 15110 8
663 20250429 100800 320543160 15110 15100 15110 15100 426
664 20250429 100700 314108310 15100 15080 15100 15080 620
665 20250429 100600 304752130 15060 15060 15060 15060 0
666 20250429 100500 304752130 15060 15050 15060 15050 139
667 20250429 100400 302659090 15050 15050 15050 15050 0
668 20250429 100300 302659090 15050 15065 15065 15050 20
669 20250429 100200 302357940 15070 15070 15070 15070 0
670 20250429 100100 302357940 15070 15060 15070 15060 169
671 20250429 100000 299811500 15060 15050 15060 15050 143
672 20250429 095900 297658580 15030 15030 15030 15030 1
673 20250429 095800 297643550 15050 15050 15050 15050 0
674 20250429 095700 297643550 15050 15050 15050 15050 156
675 20250429 095600 295295750 15050 15060 15060 15050 332
676 20250429 095500 290297500 15050 15030 15050 15030 439
677 20250429 095400 283691270 15030 15010 15030 15010 78
678 20250429 095300 282518990 15000 15000 15000 15000 32
679 20250429 095200 282038990 15020 15000 15020 15000 309
680 20250429 095100 277400310 15000 15000 15000 15000 50
681 20250429 095000 276650310 14990 14960 14990 14960 233
682 20250429 094900 273159600 14950 14940 14950 14940 279
683 20250429 094800 268989350 14950 14950 14950 14950 110
684 20250429 094700 267344850 14960 14960 14960 14960 110
685 20250429 094600 265699250 14960 14940 14960 14940 17
686 20250429 094500 265445210 14940 14970 14970 14940 154
687 20250429 094400 263142430 14960 14960 14970 14960 19
688 20250429 094300 262858170 14990 14990 14990 14990 3
689 20250429 094200 262813200 14960 14960 14960 14960 6
690 20250429 094100 262723440 14960 14960 14960 14940 551
691 20250429 094000 254490050 14960 14960 14960 14960 0
692 20250429 093900 254490050 14960 14960 14960 14960 15
693 20250429 093800 254265650 14950 14960 14960 14950 16
694 20250429 093700 254026330 15000 14990 15000 14990 300
695 20250429 093600 249526360 15000 14950 15000 14950 135
696 20250429 093500 247502510 14940 14940 14940 14940 0
697 20250429 093400 247502510 14940 15000 15000 14940 448
698 20250429 093300 240804500 15000 15000 15000 15000 0
699 20250429 093200 240804500 15000 15010 15010 15000 140
700 20250429 093100 238704390 15040 15040 15040 15040 12
701 20250429 093000 238523910 15040 14940 15040 14940 150
702 20250429 092900 236276630 14940 14940 14940 14940 100
703 20250429 092800 234782630 15000 15000 15000 15000 10
704 20250429 092700 234632630 14930 14930 14930 14930 165
705 20250429 092600 232169180 14930 14940 15010 14930 603
706 20250429 092500 223154360 14940 14940 14940 14940 5
707 20250429 092400 223079660 14940 14940 14940 14940 200
708 20250429 092300 220091660 14930 14930 14930 14930 510
709 20250429 092200 212477360 14930 14930 14930 14930 196
710 20250429 092100 209551080 14930 14930 14930 14930 4
711 20250429 092000 209491360 14930 14920 14930 14920 110
712 20250429 091900 207849760 14940 14910 14940 14910 360
713 20250429 091800 202482010 14910 14930 14930 14910 155
714 20250429 091700 200168820 14920 14950 14950 14920 302
715 20250429 091600 195657270 14960 15010 15010 14960 438
716 20250429 091500 189091230 15010 15010 15010 15010 33
717 20250429 091400 188595900 15010 15070 15070 15010 60
718 20250429 091300 187693610 15100 15000 15100 15000 201
719 20250429 091200 184660310 15000 15080 15090 15000 370
720 20250429 091100 179094030 15030 15070 15080 15030 410
721 20250429 091000 172914770 15070 15050 15070 14980 917
722 20250429 090900 159113200 15050 15070 15070 15050 17
723 20250429 090800 158857050 15070 15050 15070 15050 440
724 20250429 090700 152226990 14970 14950 15130 14920 2389
725 20250429 090600 116185800 14950 15000 15000 14950 370
726 20250429 090500 110645230 14980 15030 15030 14980 454
727 20250429 090400 103834690 15080 14980 15080 14980 370
728 20250429 090300 98275680 14980 14900 15110 14900 1685
729 20250429 090200 72876440 14900 15080 15080 14830 2563
730 20250429 090100 34420920 15090 15200 15200 15070 1033
731 20250429 090000 18798780 15270 15300 15310 15200 1230