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

732
394280/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,211000,817211335,13130,13130,13130,13130,2024
20250429,210900,817211335,13130,13130,13130,13130,0
20250429,210800,817211335,13130,13130,13130,13130,0
20250429,210700,817211335,13130,13130,13130,13130,0
20250429,210600,817211335,13130,13130,13130,13130,0
20250429,210500,817211335,13130,13130,13130,13130,0
20250429,210400,817211335,13130,13130,13130,13130,0
20250429,210300,817211335,13130,13130,13130,13130,0
20250429,210200,817211335,13130,13130,13130,13130,0
20250429,210100,817211335,13130,13130,13130,13130,0
20250429,210000,817211335,13130,13130,13130,13130,0
20250429,205900,817211335,13130,13130,13130,13130,0
20250429,205800,817211335,13130,13130,13130,13130,0
20250429,205700,817211335,13130,13130,13130,13130,0
20250429,205600,817211335,13130,13130,13130,13130,0
20250429,205500,817211335,13130,13130,13130,13130,0
20250429,205400,817211335,13130,13130,13130,13130,0
20250429,205300,817211335,13130,13130,13130,13130,0
20250429,205200,817211335,13130,13130,13130,13130,0
20250429,205100,817211335,13130,13130,13130,13130,0
20250429,205000,817211335,13130,13130,13130,13130,0
20250429,204900,817211335,13130,13130,13130,13130,0
20250429,204800,817211335,13130,13130,13130,13130,0
20250429,204700,817211335,13130,13130,13130,13130,0
20250429,204600,817211335,13130,13130,13130,13130,0
20250429,204500,817211335,13130,13130,13130,13130,0
20250429,204400,817211335,13130,13130,13130,13130,0
20250429,204300,817211335,13130,13130,13130,13130,0
20250429,204200,817211335,13130,13130,13130,13130,0
20250429,204100,817211335,13130,13130,13130,13130,0
20250429,204000,817211335,13130,13130,13130,13130,2024
20250429,203900,817211335,13130,13130,13130,13130,0
20250429,203800,817211335,13130,13130,13130,13130,0
20250429,203700,817211335,13130,13130,13130,13130,0
20250429,203600,817211335,13130,13130,13130,13130,0
20250429,203500,817211335,13130,13130,13130,13130,0
20250429,203400,817211335,13130,13130,13130,13130,0
20250429,203300,817211335,13130,13130,13130,13130,0
20250429,203200,817211335,13130,13130,13130,13130,0
20250429,203100,817211335,13130,13130,13130,13130,0
20250429,203000,817211335,13130,13130,13130,13130,0
20250429,202900,817211335,13130,13130,13130,13130,0
20250429,202800,817211335,13130,13130,13130,13130,0
20250429,202700,817211335,13130,13130,13130,13130,0
20250429,202600,817211335,13130,13130,13130,13130,0
20250429,202500,817211335,13130,13130,13130,13130,0
20250429,202400,817211335,13130,13130,13130,13130,0
20250429,202300,817211335,13130,13130,13130,13130,0
20250429,202200,817211335,13130,13130,13130,13130,0
20250429,202100,817211335,13130,13130,13130,13130,0
20250429,202000,817211335,13130,13130,13130,13130,0
20250429,201900,817211335,13130,13130,13130,13130,0
20250429,201800,817211335,13130,13130,13130,13130,0
20250429,201700,817211335,13130,13130,13130,13130,0
20250429,201600,817211335,13130,13130,13130,13130,0
20250429,201500,817211335,13130,13130,13130,13130,0
20250429,201400,817211335,13130,13130,13130,13130,0
20250429,201300,817211335,13130,13130,13130,13130,0
20250429,201200,817211335,13130,13130,13130,13130,0
20250429,201100,817211335,13130,13130,13130,13130,0
20250429,201000,817211335,13130,13130,13130,13130,2024
20250429,200900,817211335,13130,13130,13130,13130,0
20250429,200800,817211335,13130,13130,13130,13130,0
20250429,200700,817211335,13130,13130,13130,13130,0
20250429,200600,817211335,13130,13130,13130,13130,0
20250429,200500,817211335,13130,13130,13130,13130,0
20250429,200400,817211335,13130,13130,13130,13130,0
20250429,200300,817211335,13130,13130,13130,13130,0
20250429,200200,817211335,13130,13130,13130,13130,0
20250429,200100,817211335,13130,13130,13130,13130,0
20250429,200000,817211335,13130,13130,13130,13130,0
20250429,195900,817211335,13130,13130,13130,13130,0
20250429,195800,817211335,13130,13130,13130,13130,0
20250429,195700,817211335,13130,13130,13130,13130,0
20250429,195600,817211335,13130,13130,13130,13130,0
20250429,195500,817211335,13130,13130,13130,13130,0
20250429,195400,817211335,13130,13130,13130,13130,0
20250429,195300,817211335,13130,13130,13130,13130,0
20250429,195200,817211335,13130,13130,13130,13130,0
20250429,195100,817211335,13130,13130,13130,13130,0
20250429,195000,817211335,13130,13130,13130,13130,0
20250429,194900,817211335,13130,13130,13130,13130,0
20250429,194800,817211335,13130,13130,13130,13130,0
20250429,194700,817211335,13130,13130,13130,13130,0
20250429,194600,817211335,13130,13130,13130,13130,0
20250429,194500,817211335,13130,13130,13130,13130,0
20250429,194400,817211335,13130,13130,13130,13130,0
20250429,194300,817211335,13130,13130,13130,13130,0
20250429,194200,817211335,13130,13130,13130,13130,0
20250429,194100,817211335,13130,13130,13130,13130,0
20250429,194000,817211335,13130,13130,13130,13130,2024
20250429,193900,817211335,13130,13130,13130,13130,0
20250429,193800,817211335,13130,13130,13130,13130,0
20250429,193700,817211335,13130,13130,13130,13130,0
20250429,193600,817211335,13130,13130,13130,13130,0
20250429,193500,817211335,13130,13130,13130,13130,0
20250429,193400,817211335,13130,13130,13130,13130,0
20250429,193300,817211335,13130,13130,13130,13130,0
20250429,193200,817211335,13130,13130,13130,13130,0
20250429,193100,817211335,13130,13130,13130,13130,0
20250429,193000,817211335,13130,13130,13130,13130,0
20250429,192900,817211335,13130,13130,13130,13130,0
20250429,192800,817211335,13130,13130,13130,13130,0
20250429,192700,817211335,13130,13130,13130,13130,0
20250429,192600,817211335,13130,13130,13130,13130,0
20250429,192500,817211335,13130,13130,13130,13130,0
20250429,192400,817211335,13130,13130,13130,13130,0
20250429,192300,817211335,13130,13130,13130,13130,0
20250429,192200,817211335,13130,13130,13130,13130,0
20250429,192100,817211335,13130,13130,13130,13130,0
20250429,192000,817211335,13130,13130,13130,13130,0
20250429,191900,817211335,13130,13130,13130,13130,0
20250429,191800,817211335,13130,13130,13130,13130,0
20250429,191700,817211335,13130,13130,13130,13130,0
20250429,191600,817211335,13130,13130,13130,13130,0
20250429,191500,817211335,13130,13130,13130,13130,0
20250429,191400,817211335,13130,13130,13130,13130,0
20250429,191300,817211335,13130,13130,13130,13130,0
20250429,191200,817211335,13130,13130,13130,13130,0
20250429,191100,817211335,13130,13130,13130,13130,0
20250429,191000,817211335,13130,13130,13130,13130,2024
20250429,190900,817211335,13130,13130,13130,13130,0
20250429,190800,817211335,13130,13130,13130,13130,0
20250429,190700,817211335,13130,13130,13130,13130,0
20250429,190600,817211335,13130,13130,13130,13130,0
20250429,190500,817211335,13130,13130,13130,13130,0
20250429,190400,817211335,13130,13130,13130,13130,0
20250429,190300,817211335,13130,13130,13130,13130,0
20250429,190200,817211335,13130,13130,13130,13130,0
20250429,190100,817211335,13130,13130,13130,13130,0
20250429,190000,817211335,13130,13130,13130,13130,0
20250429,185900,817211335,13130,13130,13130,13130,0
20250429,185800,817211335,13130,13130,13130,13130,0
20250429,185700,817211335,13130,13130,13130,13130,0
20250429,185600,817211335,13130,13130,13130,13130,0
20250429,185500,817211335,13130,13130,13130,13130,0
20250429,185400,817211335,13130,13130,13130,13130,0
20250429,185300,817211335,13130,13130,13130,13130,0
20250429,185200,817211335,13130,13130,13130,13130,0
20250429,185100,817211335,13130,13130,13130,13130,0
20250429,185000,817211335,13130,13130,13130,13130,0
20250429,184900,817211335,13130,13130,13130,13130,0
20250429,184800,817211335,13130,13130,13130,13130,0
20250429,184700,817211335,13130,13130,13130,13130,0
20250429,184600,817211335,13130,13130,13130,13130,0
20250429,184500,817211335,13130,13130,13130,13130,0
20250429,184400,817211335,13130,13130,13130,13130,0
20250429,184300,817211335,13130,13130,13130,13130,0
20250429,184200,817211335,13130,13130,13130,13130,0
20250429,184100,817211335,13130,13130,13130,13130,0
20250429,184000,817211335,13130,13130,13130,13130,2024
20250429,183900,817211335,13130,13130,13130,13130,0
20250429,183800,817211335,13130,13130,13130,13130,0
20250429,183700,817211335,13130,13130,13130,13130,0
20250429,183600,817211335,13130,13130,13130,13130,0
20250429,183500,817211335,13130,13130,13130,13130,0
20250429,183400,817211335,13130,13130,13130,13130,0
20250429,183300,817211335,13130,13130,13130,13130,0
20250429,183200,817211335,13130,13130,13130,13130,0
20250429,183100,817211335,13130,13130,13130,13130,0
20250429,183000,817211335,13130,13130,13130,13130,0
20250429,182900,817211335,13130,13130,13130,13130,0
20250429,182800,817211335,13130,13130,13130,13130,0
20250429,182700,817211335,13130,13130,13130,13130,0
20250429,182600,817211335,13130,13130,13130,13130,0
20250429,182500,817211335,13130,13130,13130,13130,0
20250429,182400,817211335,13130,13130,13130,13130,0
20250429,182300,817211335,13130,13130,13130,13130,0
20250429,182200,817211335,13130,13130,13130,13130,0
20250429,182100,817211335,13130,13130,13130,13130,0
20250429,182000,817211335,13130,13130,13130,13130,0
20250429,181900,817211335,13130,13130,13130,13130,0
20250429,181800,817211335,13130,13130,13130,13130,0
20250429,181700,817211335,13130,13130,13130,13130,0
20250429,181600,817211335,13130,13130,13130,13130,0
20250429,181500,817211335,13130,13130,13130,13130,0
20250429,181400,817211335,13130,13130,13130,13130,0
20250429,181300,817211335,13130,13130,13130,13130,0
20250429,181200,817211335,13130,13130,13130,13130,0
20250429,181100,817211335,13130,13130,13130,13130,0
20250429,181000,817211335,13130,13130,13130,13130,2024
20250429,180900,817211335,13130,13130,13130,13130,0
20250429,180800,817211335,13130,13130,13130,13130,0
20250429,180700,817211335,13130,13130,13130,13130,0
20250429,180600,817211335,13130,13130,13130,13130,0
20250429,180500,817211335,13130,13130,13130,13130,0
20250429,180400,817211335,13130,13130,13130,13130,0
20250429,180300,817211335,13130,13130,13130,13130,0
20250429,180200,817211335,13130,13130,13130,13130,0
20250429,180100,817211335,13130,13130,13130,13130,0
20250429,180000,817211335,13130,13130,13130,13130,0
20250429,175900,817211335,13130,13130,13130,13130,0
20250429,175800,817211335,13130,13130,13130,13130,0
20250429,175700,817211335,13130,13130,13130,13130,0
20250429,175600,817211335,13130,13130,13130,13130,0
20250429,175500,817211335,13130,13130,13130,13130,0
20250429,175400,817211335,13130,13130,13130,13130,0
20250429,175300,817211335,13130,13130,13130,13130,0
20250429,175200,817211335,13130,13130,13130,13130,0
20250429,175100,817211335,13130,13130,13130,13130,0
20250429,175000,817211335,13130,13130,13130,13130,0
20250429,174900,817211335,13130,13130,13130,13130,0
20250429,174800,817211335,13130,13130,13130,13130,0
20250429,174700,817211335,13130,13130,13130,13130,0
20250429,174600,817211335,13130,13130,13130,13130,0
20250429,174500,817211335,13130,13130,13130,13130,0
20250429,174400,817211335,13130,13130,13130,13130,0
20250429,174300,817211335,13130,13130,13130,13130,0
20250429,174200,817211335,13130,13130,13130,13130,0
20250429,174100,817211335,13130,13130,13130,13130,0
20250429,174000,817211335,13130,13130,13130,13130,2024
20250429,173900,817211335,13130,13130,13130,13130,0
20250429,173800,817211335,13130,13130,13130,13130,0
20250429,173700,817211335,13130,13130,13130,13130,0
20250429,173600,817211335,13130,13130,13130,13130,0
20250429,173500,817211335,13130,13130,13130,13130,0
20250429,173400,817211335,13130,13130,13130,13130,0
20250429,173300,817211335,13130,13130,13130,13130,0
20250429,173200,817211335,13130,13130,13130,13130,0
20250429,173100,817211335,13130,13130,13130,13130,0
20250429,173000,817211335,13130,13130,13130,13130,0
20250429,172900,817211335,13130,13130,13130,13130,0
20250429,172800,817211335,13130,13130,13130,13130,0
20250429,172700,817211335,13130,13130,13130,13130,0
20250429,172600,817211335,13130,13130,13130,13130,0
20250429,172500,817211335,13130,13130,13130,13130,0
20250429,172400,817211335,13130,13130,13130,13130,0
20250429,172300,817211335,13130,13130,13130,13130,0
20250429,172200,817211335,13130,13130,13130,13130,0
20250429,172100,817211335,13130,13130,13130,13130,0
20250429,172000,817211335,13130,13130,13130,13130,0
20250429,171900,817211335,13130,13130,13130,13130,0
20250429,171800,817211335,13130,13130,13130,13130,0
20250429,171700,817211335,13130,13130,13130,13130,0
20250429,171600,817211335,13130,13130,13130,13130,0
20250429,171500,817211335,13130,13130,13130,13130,0
20250429,171400,817211335,13130,13130,13130,13130,0
20250429,171300,817211335,13130,13130,13130,13130,0
20250429,171200,817211335,13130,13130,13130,13130,0
20250429,171100,817211335,13130,13130,13130,13130,0
20250429,171000,817211335,13130,13130,13130,13130,2024
20250429,170900,817211335,13130,13130,13130,13130,0
20250429,170800,817211335,13130,13130,13130,13130,0
20250429,170700,817211335,13130,13130,13130,13130,0
20250429,170600,817211335,13130,13130,13130,13130,0
20250429,170500,817211335,13130,13130,13130,13130,0
20250429,170400,817211335,13130,13130,13130,13130,0
20250429,170300,817211335,13130,13130,13130,13130,0
20250429,170200,817211335,13130,13130,13130,13130,0
20250429,170100,817211335,13130,13130,13130,13130,0
20250429,170000,817211335,13130,13130,13130,13130,0
20250429,165900,817211335,13130,13130,13130,13130,0
20250429,165800,817211335,13130,13130,13130,13130,0
20250429,165700,817211335,13130,13130,13130,13130,0
20250429,165600,817211335,13130,13130,13130,13130,0
20250429,165500,817211335,13130,13130,13130,13130,0
20250429,165400,817211335,13130,13130,13130,13130,0
20250429,165300,817211335,13130,13130,13130,13130,0
20250429,165200,817211335,13130,13130,13130,13130,0
20250429,165100,817211335,13130,13130,13130,13130,0
20250429,165000,817211335,13130,13130,13130,13130,0
20250429,164900,817211335,13130,13130,13130,13130,0
20250429,164800,817211335,13130,13130,13130,13130,0
20250429,164700,817211335,13130,13130,13130,13130,0
20250429,164600,817211335,13130,13130,13130,13130,0
20250429,164500,817211335,13130,13130,13130,13130,0
20250429,164400,817211335,13130,13130,13130,13130,0
20250429,164300,817211335,13130,13130,13130,13130,0
20250429,164200,817211335,13130,13130,13130,13130,0
20250429,164100,817211335,13130,13130,13130,13130,0
20250429,164000,817211335,13130,13130,13130,13130,2024
20250429,163900,817211335,13130,13130,13130,13130,0
20250429,163800,817211335,13130,13130,13130,13130,0
20250429,163700,817211335,13130,13130,13130,13130,0
20250429,163600,817211335,13130,13130,13130,13130,0
20250429,163500,817211335,13130,13130,13130,13130,0
20250429,163400,817211335,13130,13130,13130,13130,0
20250429,163300,817211335,13130,13130,13130,13130,0
20250429,163200,817211335,13130,13130,13130,13130,0
20250429,163100,817211335,13130,13130,13130,13130,0
20250429,163000,817211335,13130,13130,13130,13130,0
20250429,162900,817211335,13130,13130,13130,13130,0
20250429,162800,817211335,13130,13130,13130,13130,0
20250429,162700,817211335,13130,13130,13130,13130,0
20250429,162600,817211335,13130,13130,13130,13130,0
20250429,162500,817211335,13130,13130,13130,13130,0
20250429,162400,817211335,13130,13130,13130,13130,0
20250429,162300,817211335,13130,13130,13130,13130,0
20250429,162200,817211335,13130,13130,13130,13130,0
20250429,162100,817211335,13130,13130,13130,13130,0
20250429,162000,817211335,13130,13130,13130,13130,0
20250429,161900,817211335,13130,13130,13130,13130,0
20250429,161800,817211335,13130,13130,13130,13130,0
20250429,161700,817211335,13130,13130,13130,13130,0
20250429,161600,817211335,13130,13130,13130,13130,0
20250429,161500,817211335,13130,13130,13130,13130,0
20250429,161400,817211335,13130,13130,13130,13130,0
20250429,161300,817211335,13130,13130,13130,13130,0
20250429,161200,817211335,13130,13130,13130,13130,0
20250429,161100,817211335,13130,13130,13130,13130,0
20250429,161000,817211335,13130,13130,13130,13130,2024
20250429,160900,817211335,13130,13130,13130,13130,0
20250429,160800,817211335,13130,13130,13130,13130,0
20250429,160700,817211335,13130,13130,13130,13130,0
20250429,160600,817211335,13130,13130,13130,13130,0
20250429,160500,817211335,13130,13130,13130,13130,0
20250429,160400,817211335,13130,13130,13130,13130,0
20250429,160300,817211335,13130,13130,13130,13130,0
20250429,160200,817211335,13130,13130,13130,13130,0
20250429,160100,817211335,13130,13130,13130,13130,0
20250429,160000,817211335,13130,13130,13130,13130,0
20250429,155900,817211335,13130,13130,13130,13130,0
20250429,155800,817211335,13130,13130,13130,13130,0
20250429,155700,817211335,13130,13130,13130,13130,0
20250429,155600,817211335,13130,13130,13130,13130,0
20250429,155500,817211335,13130,13130,13130,13130,0
20250429,155400,817211335,13130,13130,13130,13130,0
20250429,155300,817211335,13130,13130,13130,13130,0
20250429,155200,817211335,13130,13130,13130,13130,0
20250429,155100,817211335,13130,13130,13130,13130,0
20250429,155000,817211335,13130,13130,13130,13130,0
20250429,154900,817211335,13130,13130,13130,13130,0
20250429,154800,817211335,13130,13130,13130,13130,0
20250429,154700,817211335,13130,13130,13130,13130,0
20250429,154600,817211335,13130,13130,13130,13130,0
20250429,154500,817211335,13130,13130,13130,13130,0
20250429,154400,817211335,13130,13130,13130,13130,0
20250429,154300,817211335,13130,13130,13130,13130,0
20250429,154200,817211335,13130,13130,13130,13130,0
20250429,154100,817211335,13130,13130,13130,13130,0
20250429,154000,817211335,13130,13130,13130,13130,2024
20250429,153900,817211335,13130,13130,13130,13130,0
20250429,153800,817211335,13130,13130,13130,13130,0
20250429,153700,817211335,13130,13130,13130,13130,0
20250429,153600,817211335,13130,13130,13130,13130,0
20250429,153500,817211335,13130,13130,13130,13130,0
20250429,153400,817211335,13130,13130,13130,13130,0
20250429,153300,817211335,13130,13130,13130,13130,0
20250429,153200,817211335,13130,13130,13130,13130,0
20250429,153100,817211335,13130,13130,13130,13130,0
20250429,153000,817211335,13130,13130,13130,13130,2024
20250429,152900,790636215,13130,13130,13130,13130,0
20250429,152800,790636215,13130,13130,13130,13130,0
20250429,152700,790636215,13130,13130,13130,13130,0
20250429,152600,790636215,13130,13130,13130,13130,0
20250429,152500,790636215,13130,13130,13130,13130,0
20250429,152400,790636215,13130,13130,13130,13130,0
20250429,152300,790636215,13130,13130,13130,13130,0
20250429,152200,790636215,13130,13130,13130,13130,0
20250429,152100,790636215,13130,13130,13130,13130,0
20250429,152000,790636215,13130,13130,13130,13130,0
20250429,151900,790636215,13130,13130,13130,13120,236
20250429,151800,787538575,13130,13120,13130,13120,148
20250429,151700,785595635,13130,13130,13130,13120,476
20250429,151600,779349795,13130,13140,13140,13130,239
20250429,151500,776211535,13140,13140,13140,13130,55
20250429,151400,775489185,13140,13130,13140,13130,23
20250429,151300,775187085,13140,13140,13140,13130,158
20250429,151200,773112415,13140,13150,13150,13140,237
20250429,151100,769998155,13140,13150,13150,13140,130
20250429,151000,768288885,13150,13160,13160,13150,142
20250429,150900,766421480,13160,13155,13160,13155,109
20250429,150800,764987050,13160,13160,13160,13160,0
20250429,150700,764987050,13160,13160,13170,13160,43
20250429,150600,764421110,13170,13180,13180,13160,513
20250429,150500,757661780,13180,13180,13190,13180,22
20250429,150400,757371640,13190,13190,13190,13190,194
20250429,150300,754812780,13190,13190,13190,13190,19
20250429,150200,754562170,13190,13190,13190,13190,0
20250429,150100,754562170,13190,13200,13200,13190,7
20250429,150000,754469790,13200,13200,13200,13200,100
20250429,145900,753149790,13200,13200,13200,13200,0
20250429,145800,753149790,13200,13200,13200,13200,1
20250429,145700,753136590,13200,13200,13200,13200,126
20250429,145600,751473390,13200,13200,13200,13200,176
20250429,145500,749150190,13190,13210,13210,13190,289
20250429,145400,745338220,13210,13210,13210,13210,62
20250429,145300,744519200,13210,13210,13210,13210,1
20250429,145200,744505990,13210,13210,13210,13200,160
20250429,145100,742393420,13210,13210,13210,13210,20
20250429,145000,742129220,13220,13220,13220,13220,21
20250429,144900,741851600,13220,13210,13220,13210,59
20250429,144800,741072180,13210,13210,13210,13210,52
20250429,144700,740385260,13220,13220,13220,13220,1
20250429,144600,740372040,13220,13230,13230,13220,21
20250429,144500,740094370,13230,13230,13230,13230,0
20250429,144400,740094370,13230,13230,13230,13230,0
20250429,144300,740094370,13230,13230,13230,13230,0
20250429,144200,740094370,13230,13230,13230,13230,12
20250429,144100,739935610,13230,13220,13230,13220,224
20250429,144000,736974060,13240,13240,13240,13240,2
20250429,143900,736947580,13240,13240,13240,13240,0
20250429,143800,736947580,13240,13240,13240,13240,5
20250429,143700,736881380,13240,13240,13240,13240,0
20250429,143600,736881380,13240,13240,13240,13240,0
20250429,143500,736881380,13240,13230,13240,13230,208
20250429,143400,734129250,13230,13230,13230,13230,0
20250429,143300,734129250,13230,13230,13230,13230,23
20250429,143200,733824960,13230,13230,13230,13230,0
20250429,143100,733824960,13230,13230,13230,13230,4
20250429,143000,733772040,13230,13230,13230,13230,0
20250429,142900,733772040,13230,13230,13230,13230,53
20250429,142800,733070850,13230,13230,13230,13230,0
20250429,142700,733070850,13230,13230,13230,13230,10
20250429,142600,732938550,13230,13230,13230,13230,0
20250429,142500,732938550,13230,13170,13230,13170,1047
20250429,142400,719129880,13210,13210,13210,13210,9
20250429,142300,719010990,13210,13210,13210,13210,5
20250429,142200,718944940,13210,13210,13210,13210,0
20250429,142100,718944940,13210,13210,13210,13210,1
20250429,142000,718931730,13210,13210,13210,13210,42
20250429,141900,718376910,13210,13210,13210,13210,54
20250429,141800,717663570,13220,13210,13220,13150,781
20250429,141700,707377350,13210,13210,13210,13210,66
20250429,141600,706505490,13210,13210,13210,13210,0
20250429,141500,706505490,13210,13210,13210,13210,0
20250429,141400,706505490,13210,13210,13210,13210,10
20250429,141300,706373390,13220,13190,13220,13190,102
20250429,141200,705027650,13190,13190,13210,13190,1046
20250429,141100,691219380,13200,13170,13200,13170,36
20250429,141000,690745230,13200,13200,13200,13200,161
20250429,140900,688620030,13200,13200,13200,13200,0
20250429,140800,688620030,13200,13200,13200,13200,4
20250429,140700,688567230,13200,13200,13200,13200,0
20250429,140600,688567230,13200,13200,13200,13200,152
20250429,140500,686560830,13200,13200,13200,13200,7
20250429,140400,686468430,13200,13200,13200,13200,0
20250429,140300,686468430,13200,13200,13200,13200,95
20250429,140200,685214430,13200,13200,13200,13200,7
20250429,140100,685122030,13200,13200,13200,13200,6
20250429,140000,685042830,13200,13200,13200,13200,2
20250429,135900,685016430,13200,13200,13200,13200,0
20250429,135800,685016430,13200,13200,13200,13200,72
20250429,135700,684066030,13200,13200,13200,13200,208
20250429,135600,681320430,13200,13200,13200,13200,240
20250429,135500,678152430,13200,13200,13200,13200,10
20250429,135400,678020430,13200,13200,13200,13200,132
20250429,135300,676278030,13200,13210,13210,13180,677
20250429,135200,667344680,13210,13210,13210,13210,0
20250429,135100,667344680,13210,13210,13210,13210,48
20250429,135000,666710600,13200,13200,13200,13200,511
20250429,134900,659965400,13200,13200,13200,13200,223
20250429,134800,657021800,13200,13200,13200,13200,0
20250429,134700,657021800,13200,13200,13200,13200,0
20250429,134600,657021800,13200,13200,13200,13200,0
20250429,134500,657021800,13200,13200,13210,13200,416
20250429,134400,651530460,13210,13210,13210,13210,0
20250429,134300,651530460,13210,13210,13210,13210,0
20250429,134200,651530460,13210,13210,13210,13210,0
20250429,134100,651530460,13210,13210,13210,13210,4
20250429,134000,651477620,13210,13200,13210,13200,270
20250429,133900,647913180,13200,13200,13200,13200,0
20250429,133800,647913180,13200,13200,13200,13200,151
20250429,133700,645919980,13200,13200,13200,13190,1189
20250429,133600,630227290,13200,13200,13200,13200,0
20250429,133500,630227290,13200,13200,13200,13200,0
20250429,133400,630227290,13200,13200,13200,13200,0
20250429,133300,630227290,13200,13200,13200,13200,1200
20250429,133200,614387290,13210,13210,13210,13210,2
20250429,133100,614360870,13210,13210,13210,13210,0
20250429,133000,614360870,13210,13210,13210,13210,4
20250429,132900,614308030,13210,13210,13210,13210,4
20250429,132800,614255190,13210,13210,13210,13210,5
20250429,132700,614189140,13190,13190,13190,13190,234
20250429,132600,611102680,13210,13210,13210,13210,5
20250429,132500,611036630,13210,13200,13210,13200,1127
20250429,132400,596158940,13190,13190,13190,13190,91
20250429,132300,594958650,13190,13190,13190,13190,0
20250429,132200,594958650,13190,13190,13190,13190,0
20250429,132100,594958650,13190,13190,13190,13190,110
20250429,132000,593507750,13200,13190,13200,13190,86
20250429,131900,592373380,13190,13190,13190,13190,7
20250429,131800,592281050,13190,13190,13190,13190,15
20250429,131700,592083200,13190,13190,13190,13190,0
20250429,131600,592083200,13190,13190,13190,13190,10
20250429,131500,591951300,13190,13190,13190,13190,0
20250429,131400,591951300,13190,13190,13190,13190,102
20250429,131300,590605920,13190,13190,13190,13190,0
20250429,131200,590605920,13190,13190,13190,13190,28
20250429,131100,590236600,13190,13180,13190,13180,57
20250429,131000,589484840,13180,13180,13180,13180,0
20250429,130900,589484840,13180,13180,13180,13180,0
20250429,130800,589484840,13180,13180,13180,13180,19
20250429,130700,589234420,13180,13180,13180,13180,0
20250429,130600,589234420,13180,13180,13180,13180,6
20250429,130500,589155340,13180,13180,13180,13180,0
20250429,130400,589155340,13180,13180,13180,13180,0
20250429,130300,589155340,13180,13180,13180,13180,6
20250429,130200,589076260,13180,13180,13180,13180,6
20250429,130100,588997180,13170,13170,13170,13170,0
20250429,130000,588997180,13170,13170,13170,13170,29
20250429,125900,588615250,13170,13170,13170,13170,0
20250429,125800,588615250,13170,13190,13190,13170,354
20250429,125700,583952190,13190,13190,13190,13190,9
20250429,125600,583833480,13210,13210,13210,13210,21
20250429,125500,583556070,13210,13210,13210,13210,5
20250429,125400,583490020,13210,13200,13210,13200,26
20250429,125300,583146720,13170,13170,13170,13170,1
20250429,125200,583133550,13210,13190,13210,13150,131
20250429,125100,581404160,13190,13200,13200,13150,21
20250429,125000,581127130,13200,13150,13200,13150,7
20250429,124900,581034780,13200,13150,13200,13150,37
20250429,124800,580546630,13200,13180,13200,13150,90
20250429,124700,579360690,13150,13150,13150,13150,3
20250429,124600,579321240,13150,13150,13150,13150,16
20250429,124500,579110840,13150,13150,13150,13150,0
20250429,124400,579110840,13150,13180,13180,13150,173
20250429,124300,576832180,13200,13180,13200,13180,27
20250429,124200,576476070,13210,13210,13210,13210,0
20250429,124100,576476070,13210,13210,13210,13210,0
20250429,124000,576476070,13210,13210,13210,13210,4
20250429,123900,576423230,13210,13210,13210,13210,7
20250429,123800,576330760,13180,13180,13180,13180,39
20250429,123700,575816740,13210,13200,13210,13180,272
20250429,123600,572227470,13200,13200,13200,13180,74
20250429,123500,571251180,13230,13230,13230,13230,0
20250429,123400,571251180,13230,13230,13230,13230,0
20250429,123300,571251180,13230,13220,13230,13220,2
20250429,123200,571224730,13220,13220,13220,13220,15
20250429,123100,571026430,13230,13230,13230,13230,25
20250429,123000,570695680,13230,13220,13230,13210,168
20250429,122900,568474800,13230,13230,13230,13220,45
20250429,122800,567879490,13230,13220,13230,13220,41
20250429,122700,567337100,13230,13220,13230,13220,38
20250429,122600,566834370,13220,13240,13250,13220,1161
20250429,122500,551462720,13250,13240,13250,13230,965
20250429,122400,538686810,13240,13240,13240,13240,0
20250429,122300,538686810,13240,13240,13240,13240,247
20250429,122200,535416530,13240,13240,13240,13240,41
20250429,122100,534873690,13240,13250,13250,13240,46
20250429,122000,534264350,13240,13240,13240,13240,10
20250429,121900,534131950,13250,13240,13250,13240,2
20250429,121800,534105460,13250,13250,13250,13250,0
20250429,121700,534105460,13250,13250,13250,13250,4
20250429,121600,534052460,13250,13250,13250,13250,86
20250429,121500,532912960,13230,13230,13230,13230,0
20250429,121400,532912960,13230,13230,13230,13230,0
20250429,121300,532912960,13230,13250,13260,13230,69
20250429,121200,531998620,13250,13250,13250,13250,47
20250429,121100,531375870,13240,13240,13240,13240,134
20250429,121000,529601710,13240,13240,13240,13240,0
20250429,120900,529601710,13240,13260,13260,13230,57
20250429,120800,528847210,13260,13260,13260,13260,3
20250429,120700,528807430,13280,13280,13280,13270,178
20250429,120600,526444740,13300,13300,13300,13290,13
20250429,120500,526271890,13300,13300,13300,13300,20
20250429,120400,526005890,13300,13300,13300,13300,0
20250429,120300,526005890,13300,13320,13320,13300,129
20250429,120200,524290100,13330,13330,13330,13320,683
20250429,120100,515192100,13330,13320,13330,13320,244
20250429,120000,511941970,13330,13320,13330,13310,574
20250429,115900,504296230,13320,13320,13320,13320,0
20250429,115800,504296230,13320,13330,13330,13320,1069
20250429,115700,490056920,13330,13330,13330,13330,143
20250429,115600,488150730,13330,13340,13340,13330,40
20250429,115500,487617160,13340,13350,13350,13340,212
20250429,115400,484788940,13350,13350,13350,13340,399
20250429,115300,479463290,13350,13340,13350,13340,660
20250429,115200,470658580,13340,13330,13340,13330,166
20250429,115100,468445430,13320,13320,13320,13320,200
20250429,115000,465781430,13330,13330,13330,13330,24
20250429,114900,465461510,13320,13320,13320,13320,0
20250429,114800,465461510,13320,13320,13320,13320,230
20250429,114700,462397910,13330,13330,13330,13330,7
20250429,114600,462304600,13330,13330,13330,13330,15
20250429,114500,462104650,13330,13320,13330,13320,2288
20250429,114400,431608860,13310,13310,13320,13310,91
20250429,114300,430397490,13310,13320,13320,13310,11
20250429,114200,430251020,13320,13310,13320,13310,57
20250429,114100,429491830,13300,13300,13300,13300,0
20250429,114000,429491830,13300,13310,13310,13300,46
20250429,113900,428879870,13310,13310,13310,13310,120
20250429,113800,427282670,13310,13310,13310,13310,135
20250429,113700,425485820,13300,13290,13300,13290,77
20250429,113600,424461850,13290,13290,13290,13290,5
20250429,113500,424395400,13300,13290,13300,13290,686
20250429,113400,415278310,13290,13320,13320,13290,878
20250429,113300,403604920,13320,13330,13340,13320,77
20250429,113200,402578540,13330,13330,13330,13330,40
20250429,113100,402045340,13320,13280,13320,13280,1348
20250429,113000,384128990,13290,13310,13310,13290,70
20250429,112900,383197590,13320,13320,13320,13310,129
20250429,112800,381480500,13320,13280,13330,13280,1300
20250429,112700,364204800,13280,13250,13280,13200,3381
20250429,112600,319528300,13250,13250,13250,13250,1
20250429,112500,319515050,13250,13260,13270,13250,65
20250429,112400,318653160,13260,13260,13260,13240,68
20250429,112300,317752720,13250,13250,13250,13250,112
20250429,112200,316268720,13240,13240,13240,13240,2
20250429,112100,316242240,13230,13230,13230,13230,14
20250429,112000,316057020,13220,13220,13220,13220,0
20250429,111900,316057020,13220,13220,13220,13220,0
20250429,111800,316057020,13220,13250,13250,13220,2
20250429,111700,316030550,13250,13250,13260,13220,406
20250429,111600,310654480,13250,13250,13250,13250,70
20250429,111500,309726980,13250,13260,13260,13250,188
20250429,111400,307234740,13270,13270,13280,13250,180
20250429,111300,304845720,13270,13270,13270,13270,35
20250429,111200,304381270,13270,13270,13270,13270,98
20250429,111100,303080810,13280,13240,13280,13240,310
20250429,111000,298970860,13230,13230,13230,13220,76
20250429,110900,297965550,13230,13230,13230,13230,51
20250429,110800,297290820,13230,13230,13230,13230,0
20250429,110700,297290820,13230,13230,13230,13230,30
20250429,110600,296893920,13250,13250,13250,13250,32
20250429,110500,296469920,13250,13250,13260,13250,16
20250429,110400,296257910,13250,13250,13250,13250,6
20250429,110300,296178410,13250,13250,13250,13250,76
20250429,110200,295171410,13250,13250,13250,13250,32
20250429,110100,294747410,13240,13250,13250,13240,21
20250429,110000,294469270,13250,13260,13260,13250,5
20250429,105900,294403000,13250,13250,13250,13250,108
20250429,105800,292972000,13240,13240,13240,13240,45
20250429,105700,292376200,13250,13240,13250,13240,61
20250429,105600,291568470,13240,13250,13250,13240,10
20250429,105500,291436060,13250,13240,13270,13240,1414
20250429,105400,272703740,13240,13240,13240,13240,0
20250429,105300,272703740,13240,13230,13240,13230,15
20250429,105200,272505230,13220,13220,13220,13220,5
20250429,105100,272439130,13210,13250,13250,13210,5
20250429,105000,272372920,13250,13250,13250,13250,5
20250429,104900,272306670,13250,13230,13250,13220,695
20250429,104800,263107860,13230,13220,13230,13220,13
20250429,104700,262935890,13230,13240,13240,13230,9
20250429,104600,262816740,13240,13240,13240,13230,205
20250429,104500,260102640,13240,13210,13240,13210,917
20250429,104400,247962450,13160,13230,13230,13160,106
20250429,104300,246560210,13220,13220,13220,13220,0
20250429,104200,246560210,13220,13220,13220,13220,22
20250429,104100,246269370,13240,13240,13240,13240,131
20250429,104000,244534930,13230,13220,13230,13220,187
20250429,103900,242061450,13230,13230,13230,13230,0
20250429,103800,242061450,13230,13230,13230,13230,4
20250429,103700,242008530,13230,13210,13230,13210,332
20250429,103600,237620620,13220,13220,13220,13220,0
20250429,103500,237620620,13220,13220,13230,13220,243
20250429,103400,234408100,13230,13160,13230,13160,110
20250429,103300,232953860,13230,13230,13230,13230,0
20250429,103200,232953860,13230,13200,13230,13200,78
20250429,103100,231922640,13200,13190,13210,13150,527
20250429,103000,224979230,13210,13200,13210,13150,41
20250429,102900,224438440,13220,13220,13220,13160,140
20250429,102800,222595380,13230,13230,13230,13230,0
20250429,102700,222595380,13230,13190,13230,13190,43
20250429,102600,222027690,13230,13230,13230,13230,0
20250429,102500,222027690,13230,13230,13230,13230,1
20250429,102400,222014460,13180,13200,13200,13180,5
20250429,102300,221948480,13200,13200,13230,13200,22
20250429,102200,221658050,13190,13220,13220,13190,75
20250429,102100,220667150,13220,13230,13230,13220,3
20250429,102000,220627480,13230,13230,13230,13230,3
20250429,101900,220587790,13230,13220,13230,13220,16
20250429,101800,220376260,13240,13220,13240,13200,86
20250429,101700,219238320,13230,13230,13230,13230,39
20250429,101600,218722350,13230,13220,13230,13220,11
20250429,101500,218576900,13220,13220,13220,13220,4
20250429,101400,218524020,13220,13200,13220,13200,35
20250429,101300,218061780,13200,13180,13200,13180,1198
20250429,101200,202249960,13180,13180,13180,13180,19
20250429,101100,201999540,13180,13140,13180,13140,481
20250429,101000,195668240,13090,13160,13160,13070,156
20250429,100900,193619700,13160,13150,13160,13150,347
20250429,100800,189056370,13140,13140,13140,13140,9
20250429,100700,188938110,13140,13140,13140,13140,12
20250429,100600,188780430,13140,13140,13140,13140,64
20250429,100500,187939470,13140,13140,13140,13140,6
20250429,100400,187860630,13140,13130,13140,13130,1338
20250429,100300,170292530,13130,13130,13130,13130,0
20250429,100200,170292530,13130,13090,13130,13090,858
20250429,100100,159054570,13090,13080,13090,13080,137
20250429,100000,157262600,13090,13100,13100,13090,5
20250429,095900,157197140,13080,13080,13080,13080,1
20250429,095800,157184060,13100,13090,13100,13090,28
20250429,095700,156817310,13080,13080,13080,13080,73
20250429,095600,155862470,13080,13080,13080,13080,337
20250429,095500,151454510,13080,13070,13080,13070,3
20250429,095400,151415290,13070,13070,13070,13070,49
20250429,095300,150774860,13070,13070,13070,13070,0
20250429,095200,150774860,13070,13070,13070,13070,18
20250429,095100,150539600,13080,13080,13080,13080,9
20250429,095000,150421880,13100,13080,13100,13070,712
20250429,094900,141115490,13100,13100,13100,13100,4
20250429,094800,141063090,13100,13100,13100,13100,4
20250429,094700,141010690,13110,13070,13110,13070,76
20250429,094600,140014680,13070,13070,13080,13070,432
20250429,094500,134367680,13110,13050,13150,12820,2736
20250429,094400,98849960,13170,13140,13170,13010,534
20250429,094300,91880770,13140,13130,13140,13130,17
20250429,094200,91657400,13120,13120,13120,13120,1
20250429,094100,91644280,13130,13130,13130,13130,4
20250429,094000,91591760,13130,13140,13140,13130,8
20250429,093900,91486660,13140,13140,13140,13140,0
20250429,093800,91486660,13140,13140,13140,13140,10
20250429,093700,91355260,13180,13180,13180,13180,5
20250429,093600,91289360,13180,13180,13180,13180,25
20250429,093500,90959860,13180,13180,13180,13180,8
20250429,093400,90854420,13130,13130,13130,13130,0
20250429,093300,90854420,13130,13200,13200,13130,108
20250429,093200,89430580,13200,13200,13200,13200,23
20250429,093100,89126980,13200,13110,13200,13110,1110
20250429,093000,74512250,13120,13120,13120,13120,6
20250429,092900,74433530,13120,13040,13120,13040,41
20250429,092800,73898810,13040,13080,13080,13040,12
20250429,092700,73742170,13130,13130,13130,13130,0
20250429,092600,73742170,13130,13130,13130,13130,0
20250429,092500,73742170,13130,13120,13130,13010,653
20250429,092400,65194240,13120,13050,13120,13050,1043
20250429,092300,51580010,13050,13100,13100,13050,506
20250429,092200,44958300,13120,13120,13120,13120,0
20250429,092100,44958300,13120,13120,13120,13100,141
20250429,092000,43110380,13120,13120,13120,13120,2
20250429,091900,43084140,13120,13140,13140,13120,281
20250429,091800,39393310,13140,13140,13140,13140,0
20250429,091700,39393310,13140,13140,13140,13140,1
20250429,091600,39380170,13140,13140,13170,13140,314
20250429,091500,35249650,13140,13130,13140,13120,149
20250429,091400,33294200,13140,13140,13140,13140,50
20250429,091300,32637200,13120,13120,13130,13120,218
20250429,091200,29776880,13120,13120,13130,13120,12
20250429,091100,29619380,13100,13100,13100,13100,0
20250429,091000,29619380,13100,13090,13150,13090,278
20250429,090900,25979370,13090,13080,13160,13060,675
20250429,090800,17154120,13100,13080,13100,13040,378
20250429,090700,12212990,13090,13100,13100,13090,157
20250429,090600,10156430,13100,13100,13100,13100,70
20250429,090500,9239430,13170,13100,13170,13100,5
20250429,090400,9173650,13100,13150,13170,13100,229
20250429,090300,6163390,13170,13170,13190,13150,58
20250429,090200,5399210,13190,13190,13190,13175,60
20250429,090100,4608560,13200,13200,13200,13200,1
20250429,090000,4595360,13240,13200,13240,13190,348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 211000 817211335 13130 13130 13130 13130 2024
3 20250429 210900 817211335 13130 13130 13130 13130 0
4 20250429 210800 817211335 13130 13130 13130 13130 0
5 20250429 210700 817211335 13130 13130 13130 13130 0
6 20250429 210600 817211335 13130 13130 13130 13130 0
7 20250429 210500 817211335 13130 13130 13130 13130 0
8 20250429 210400 817211335 13130 13130 13130 13130 0
9 20250429 210300 817211335 13130 13130 13130 13130 0
10 20250429 210200 817211335 13130 13130 13130 13130 0
11 20250429 210100 817211335 13130 13130 13130 13130 0
12 20250429 210000 817211335 13130 13130 13130 13130 0
13 20250429 205900 817211335 13130 13130 13130 13130 0
14 20250429 205800 817211335 13130 13130 13130 13130 0
15 20250429 205700 817211335 13130 13130 13130 13130 0
16 20250429 205600 817211335 13130 13130 13130 13130 0
17 20250429 205500 817211335 13130 13130 13130 13130 0
18 20250429 205400 817211335 13130 13130 13130 13130 0
19 20250429 205300 817211335 13130 13130 13130 13130 0
20 20250429 205200 817211335 13130 13130 13130 13130 0
21 20250429 205100 817211335 13130 13130 13130 13130 0
22 20250429 205000 817211335 13130 13130 13130 13130 0
23 20250429 204900 817211335 13130 13130 13130 13130 0
24 20250429 204800 817211335 13130 13130 13130 13130 0
25 20250429 204700 817211335 13130 13130 13130 13130 0
26 20250429 204600 817211335 13130 13130 13130 13130 0
27 20250429 204500 817211335 13130 13130 13130 13130 0
28 20250429 204400 817211335 13130 13130 13130 13130 0
29 20250429 204300 817211335 13130 13130 13130 13130 0
30 20250429 204200 817211335 13130 13130 13130 13130 0
31 20250429 204100 817211335 13130 13130 13130 13130 0
32 20250429 204000 817211335 13130 13130 13130 13130 2024
33 20250429 203900 817211335 13130 13130 13130 13130 0
34 20250429 203800 817211335 13130 13130 13130 13130 0
35 20250429 203700 817211335 13130 13130 13130 13130 0
36 20250429 203600 817211335 13130 13130 13130 13130 0
37 20250429 203500 817211335 13130 13130 13130 13130 0
38 20250429 203400 817211335 13130 13130 13130 13130 0
39 20250429 203300 817211335 13130 13130 13130 13130 0
40 20250429 203200 817211335 13130 13130 13130 13130 0
41 20250429 203100 817211335 13130 13130 13130 13130 0
42 20250429 203000 817211335 13130 13130 13130 13130 0
43 20250429 202900 817211335 13130 13130 13130 13130 0
44 20250429 202800 817211335 13130 13130 13130 13130 0
45 20250429 202700 817211335 13130 13130 13130 13130 0
46 20250429 202600 817211335 13130 13130 13130 13130 0
47 20250429 202500 817211335 13130 13130 13130 13130 0
48 20250429 202400 817211335 13130 13130 13130 13130 0
49 20250429 202300 817211335 13130 13130 13130 13130 0
50 20250429 202200 817211335 13130 13130 13130 13130 0
51 20250429 202100 817211335 13130 13130 13130 13130 0
52 20250429 202000 817211335 13130 13130 13130 13130 0
53 20250429 201900 817211335 13130 13130 13130 13130 0
54 20250429 201800 817211335 13130 13130 13130 13130 0
55 20250429 201700 817211335 13130 13130 13130 13130 0
56 20250429 201600 817211335 13130 13130 13130 13130 0
57 20250429 201500 817211335 13130 13130 13130 13130 0
58 20250429 201400 817211335 13130 13130 13130 13130 0
59 20250429 201300 817211335 13130 13130 13130 13130 0
60 20250429 201200 817211335 13130 13130 13130 13130 0
61 20250429 201100 817211335 13130 13130 13130 13130 0
62 20250429 201000 817211335 13130 13130 13130 13130 2024
63 20250429 200900 817211335 13130 13130 13130 13130 0
64 20250429 200800 817211335 13130 13130 13130 13130 0
65 20250429 200700 817211335 13130 13130 13130 13130 0
66 20250429 200600 817211335 13130 13130 13130 13130 0
67 20250429 200500 817211335 13130 13130 13130 13130 0
68 20250429 200400 817211335 13130 13130 13130 13130 0
69 20250429 200300 817211335 13130 13130 13130 13130 0
70 20250429 200200 817211335 13130 13130 13130 13130 0
71 20250429 200100 817211335 13130 13130 13130 13130 0
72 20250429 200000 817211335 13130 13130 13130 13130 0
73 20250429 195900 817211335 13130 13130 13130 13130 0
74 20250429 195800 817211335 13130 13130 13130 13130 0
75 20250429 195700 817211335 13130 13130 13130 13130 0
76 20250429 195600 817211335 13130 13130 13130 13130 0
77 20250429 195500 817211335 13130 13130 13130 13130 0
78 20250429 195400 817211335 13130 13130 13130 13130 0
79 20250429 195300 817211335 13130 13130 13130 13130 0
80 20250429 195200 817211335 13130 13130 13130 13130 0
81 20250429 195100 817211335 13130 13130 13130 13130 0
82 20250429 195000 817211335 13130 13130 13130 13130 0
83 20250429 194900 817211335 13130 13130 13130 13130 0
84 20250429 194800 817211335 13130 13130 13130 13130 0
85 20250429 194700 817211335 13130 13130 13130 13130 0
86 20250429 194600 817211335 13130 13130 13130 13130 0
87 20250429 194500 817211335 13130 13130 13130 13130 0
88 20250429 194400 817211335 13130 13130 13130 13130 0
89 20250429 194300 817211335 13130 13130 13130 13130 0
90 20250429 194200 817211335 13130 13130 13130 13130 0
91 20250429 194100 817211335 13130 13130 13130 13130 0
92 20250429 194000 817211335 13130 13130 13130 13130 2024
93 20250429 193900 817211335 13130 13130 13130 13130 0
94 20250429 193800 817211335 13130 13130 13130 13130 0
95 20250429 193700 817211335 13130 13130 13130 13130 0
96 20250429 193600 817211335 13130 13130 13130 13130 0
97 20250429 193500 817211335 13130 13130 13130 13130 0
98 20250429 193400 817211335 13130 13130 13130 13130 0
99 20250429 193300 817211335 13130 13130 13130 13130 0
100 20250429 193200 817211335 13130 13130 13130 13130 0
101 20250429 193100 817211335 13130 13130 13130 13130 0
102 20250429 193000 817211335 13130 13130 13130 13130 0
103 20250429 192900 817211335 13130 13130 13130 13130 0
104 20250429 192800 817211335 13130 13130 13130 13130 0
105 20250429 192700 817211335 13130 13130 13130 13130 0
106 20250429 192600 817211335 13130 13130 13130 13130 0
107 20250429 192500 817211335 13130 13130 13130 13130 0
108 20250429 192400 817211335 13130 13130 13130 13130 0
109 20250429 192300 817211335 13130 13130 13130 13130 0
110 20250429 192200 817211335 13130 13130 13130 13130 0
111 20250429 192100 817211335 13130 13130 13130 13130 0
112 20250429 192000 817211335 13130 13130 13130 13130 0
113 20250429 191900 817211335 13130 13130 13130 13130 0
114 20250429 191800 817211335 13130 13130 13130 13130 0
115 20250429 191700 817211335 13130 13130 13130 13130 0
116 20250429 191600 817211335 13130 13130 13130 13130 0
117 20250429 191500 817211335 13130 13130 13130 13130 0
118 20250429 191400 817211335 13130 13130 13130 13130 0
119 20250429 191300 817211335 13130 13130 13130 13130 0
120 20250429 191200 817211335 13130 13130 13130 13130 0
121 20250429 191100 817211335 13130 13130 13130 13130 0
122 20250429 191000 817211335 13130 13130 13130 13130 2024
123 20250429 190900 817211335 13130 13130 13130 13130 0
124 20250429 190800 817211335 13130 13130 13130 13130 0
125 20250429 190700 817211335 13130 13130 13130 13130 0
126 20250429 190600 817211335 13130 13130 13130 13130 0
127 20250429 190500 817211335 13130 13130 13130 13130 0
128 20250429 190400 817211335 13130 13130 13130 13130 0
129 20250429 190300 817211335 13130 13130 13130 13130 0
130 20250429 190200 817211335 13130 13130 13130 13130 0
131 20250429 190100 817211335 13130 13130 13130 13130 0
132 20250429 190000 817211335 13130 13130 13130 13130 0
133 20250429 185900 817211335 13130 13130 13130 13130 0
134 20250429 185800 817211335 13130 13130 13130 13130 0
135 20250429 185700 817211335 13130 13130 13130 13130 0
136 20250429 185600 817211335 13130 13130 13130 13130 0
137 20250429 185500 817211335 13130 13130 13130 13130 0
138 20250429 185400 817211335 13130 13130 13130 13130 0
139 20250429 185300 817211335 13130 13130 13130 13130 0
140 20250429 185200 817211335 13130 13130 13130 13130 0
141 20250429 185100 817211335 13130 13130 13130 13130 0
142 20250429 185000 817211335 13130 13130 13130 13130 0
143 20250429 184900 817211335 13130 13130 13130 13130 0
144 20250429 184800 817211335 13130 13130 13130 13130 0
145 20250429 184700 817211335 13130 13130 13130 13130 0
146 20250429 184600 817211335 13130 13130 13130 13130 0
147 20250429 184500 817211335 13130 13130 13130 13130 0
148 20250429 184400 817211335 13130 13130 13130 13130 0
149 20250429 184300 817211335 13130 13130 13130 13130 0
150 20250429 184200 817211335 13130 13130 13130 13130 0
151 20250429 184100 817211335 13130 13130 13130 13130 0
152 20250429 184000 817211335 13130 13130 13130 13130 2024
153 20250429 183900 817211335 13130 13130 13130 13130 0
154 20250429 183800 817211335 13130 13130 13130 13130 0
155 20250429 183700 817211335 13130 13130 13130 13130 0
156 20250429 183600 817211335 13130 13130 13130 13130 0
157 20250429 183500 817211335 13130 13130 13130 13130 0
158 20250429 183400 817211335 13130 13130 13130 13130 0
159 20250429 183300 817211335 13130 13130 13130 13130 0
160 20250429 183200 817211335 13130 13130 13130 13130 0
161 20250429 183100 817211335 13130 13130 13130 13130 0
162 20250429 183000 817211335 13130 13130 13130 13130 0
163 20250429 182900 817211335 13130 13130 13130 13130 0
164 20250429 182800 817211335 13130 13130 13130 13130 0
165 20250429 182700 817211335 13130 13130 13130 13130 0
166 20250429 182600 817211335 13130 13130 13130 13130 0
167 20250429 182500 817211335 13130 13130 13130 13130 0
168 20250429 182400 817211335 13130 13130 13130 13130 0
169 20250429 182300 817211335 13130 13130 13130 13130 0
170 20250429 182200 817211335 13130 13130 13130 13130 0
171 20250429 182100 817211335 13130 13130 13130 13130 0
172 20250429 182000 817211335 13130 13130 13130 13130 0
173 20250429 181900 817211335 13130 13130 13130 13130 0
174 20250429 181800 817211335 13130 13130 13130 13130 0
175 20250429 181700 817211335 13130 13130 13130 13130 0
176 20250429 181600 817211335 13130 13130 13130 13130 0
177 20250429 181500 817211335 13130 13130 13130 13130 0
178 20250429 181400 817211335 13130 13130 13130 13130 0
179 20250429 181300 817211335 13130 13130 13130 13130 0
180 20250429 181200 817211335 13130 13130 13130 13130 0
181 20250429 181100 817211335 13130 13130 13130 13130 0
182 20250429 181000 817211335 13130 13130 13130 13130 2024
183 20250429 180900 817211335 13130 13130 13130 13130 0
184 20250429 180800 817211335 13130 13130 13130 13130 0
185 20250429 180700 817211335 13130 13130 13130 13130 0
186 20250429 180600 817211335 13130 13130 13130 13130 0
187 20250429 180500 817211335 13130 13130 13130 13130 0
188 20250429 180400 817211335 13130 13130 13130 13130 0
189 20250429 180300 817211335 13130 13130 13130 13130 0
190 20250429 180200 817211335 13130 13130 13130 13130 0
191 20250429 180100 817211335 13130 13130 13130 13130 0
192 20250429 180000 817211335 13130 13130 13130 13130 0
193 20250429 175900 817211335 13130 13130 13130 13130 0
194 20250429 175800 817211335 13130 13130 13130 13130 0
195 20250429 175700 817211335 13130 13130 13130 13130 0
196 20250429 175600 817211335 13130 13130 13130 13130 0
197 20250429 175500 817211335 13130 13130 13130 13130 0
198 20250429 175400 817211335 13130 13130 13130 13130 0
199 20250429 175300 817211335 13130 13130 13130 13130 0
200 20250429 175200 817211335 13130 13130 13130 13130 0
201 20250429 175100 817211335 13130 13130 13130 13130 0
202 20250429 175000 817211335 13130 13130 13130 13130 0
203 20250429 174900 817211335 13130 13130 13130 13130 0
204 20250429 174800 817211335 13130 13130 13130 13130 0
205 20250429 174700 817211335 13130 13130 13130 13130 0
206 20250429 174600 817211335 13130 13130 13130 13130 0
207 20250429 174500 817211335 13130 13130 13130 13130 0
208 20250429 174400 817211335 13130 13130 13130 13130 0
209 20250429 174300 817211335 13130 13130 13130 13130 0
210 20250429 174200 817211335 13130 13130 13130 13130 0
211 20250429 174100 817211335 13130 13130 13130 13130 0
212 20250429 174000 817211335 13130 13130 13130 13130 2024
213 20250429 173900 817211335 13130 13130 13130 13130 0
214 20250429 173800 817211335 13130 13130 13130 13130 0
215 20250429 173700 817211335 13130 13130 13130 13130 0
216 20250429 173600 817211335 13130 13130 13130 13130 0
217 20250429 173500 817211335 13130 13130 13130 13130 0
218 20250429 173400 817211335 13130 13130 13130 13130 0
219 20250429 173300 817211335 13130 13130 13130 13130 0
220 20250429 173200 817211335 13130 13130 13130 13130 0
221 20250429 173100 817211335 13130 13130 13130 13130 0
222 20250429 173000 817211335 13130 13130 13130 13130 0
223 20250429 172900 817211335 13130 13130 13130 13130 0
224 20250429 172800 817211335 13130 13130 13130 13130 0
225 20250429 172700 817211335 13130 13130 13130 13130 0
226 20250429 172600 817211335 13130 13130 13130 13130 0
227 20250429 172500 817211335 13130 13130 13130 13130 0
228 20250429 172400 817211335 13130 13130 13130 13130 0
229 20250429 172300 817211335 13130 13130 13130 13130 0
230 20250429 172200 817211335 13130 13130 13130 13130 0
231 20250429 172100 817211335 13130 13130 13130 13130 0
232 20250429 172000 817211335 13130 13130 13130 13130 0
233 20250429 171900 817211335 13130 13130 13130 13130 0
234 20250429 171800 817211335 13130 13130 13130 13130 0
235 20250429 171700 817211335 13130 13130 13130 13130 0
236 20250429 171600 817211335 13130 13130 13130 13130 0
237 20250429 171500 817211335 13130 13130 13130 13130 0
238 20250429 171400 817211335 13130 13130 13130 13130 0
239 20250429 171300 817211335 13130 13130 13130 13130 0
240 20250429 171200 817211335 13130 13130 13130 13130 0
241 20250429 171100 817211335 13130 13130 13130 13130 0
242 20250429 171000 817211335 13130 13130 13130 13130 2024
243 20250429 170900 817211335 13130 13130 13130 13130 0
244 20250429 170800 817211335 13130 13130 13130 13130 0
245 20250429 170700 817211335 13130 13130 13130 13130 0
246 20250429 170600 817211335 13130 13130 13130 13130 0
247 20250429 170500 817211335 13130 13130 13130 13130 0
248 20250429 170400 817211335 13130 13130 13130 13130 0
249 20250429 170300 817211335 13130 13130 13130 13130 0
250 20250429 170200 817211335 13130 13130 13130 13130 0
251 20250429 170100 817211335 13130 13130 13130 13130 0
252 20250429 170000 817211335 13130 13130 13130 13130 0
253 20250429 165900 817211335 13130 13130 13130 13130 0
254 20250429 165800 817211335 13130 13130 13130 13130 0
255 20250429 165700 817211335 13130 13130 13130 13130 0
256 20250429 165600 817211335 13130 13130 13130 13130 0
257 20250429 165500 817211335 13130 13130 13130 13130 0
258 20250429 165400 817211335 13130 13130 13130 13130 0
259 20250429 165300 817211335 13130 13130 13130 13130 0
260 20250429 165200 817211335 13130 13130 13130 13130 0
261 20250429 165100 817211335 13130 13130 13130 13130 0
262 20250429 165000 817211335 13130 13130 13130 13130 0
263 20250429 164900 817211335 13130 13130 13130 13130 0
264 20250429 164800 817211335 13130 13130 13130 13130 0
265 20250429 164700 817211335 13130 13130 13130 13130 0
266 20250429 164600 817211335 13130 13130 13130 13130 0
267 20250429 164500 817211335 13130 13130 13130 13130 0
268 20250429 164400 817211335 13130 13130 13130 13130 0
269 20250429 164300 817211335 13130 13130 13130 13130 0
270 20250429 164200 817211335 13130 13130 13130 13130 0
271 20250429 164100 817211335 13130 13130 13130 13130 0
272 20250429 164000 817211335 13130 13130 13130 13130 2024
273 20250429 163900 817211335 13130 13130 13130 13130 0
274 20250429 163800 817211335 13130 13130 13130 13130 0
275 20250429 163700 817211335 13130 13130 13130 13130 0
276 20250429 163600 817211335 13130 13130 13130 13130 0
277 20250429 163500 817211335 13130 13130 13130 13130 0
278 20250429 163400 817211335 13130 13130 13130 13130 0
279 20250429 163300 817211335 13130 13130 13130 13130 0
280 20250429 163200 817211335 13130 13130 13130 13130 0
281 20250429 163100 817211335 13130 13130 13130 13130 0
282 20250429 163000 817211335 13130 13130 13130 13130 0
283 20250429 162900 817211335 13130 13130 13130 13130 0
284 20250429 162800 817211335 13130 13130 13130 13130 0
285 20250429 162700 817211335 13130 13130 13130 13130 0
286 20250429 162600 817211335 13130 13130 13130 13130 0
287 20250429 162500 817211335 13130 13130 13130 13130 0
288 20250429 162400 817211335 13130 13130 13130 13130 0
289 20250429 162300 817211335 13130 13130 13130 13130 0
290 20250429 162200 817211335 13130 13130 13130 13130 0
291 20250429 162100 817211335 13130 13130 13130 13130 0
292 20250429 162000 817211335 13130 13130 13130 13130 0
293 20250429 161900 817211335 13130 13130 13130 13130 0
294 20250429 161800 817211335 13130 13130 13130 13130 0
295 20250429 161700 817211335 13130 13130 13130 13130 0
296 20250429 161600 817211335 13130 13130 13130 13130 0
297 20250429 161500 817211335 13130 13130 13130 13130 0
298 20250429 161400 817211335 13130 13130 13130 13130 0
299 20250429 161300 817211335 13130 13130 13130 13130 0
300 20250429 161200 817211335 13130 13130 13130 13130 0
301 20250429 161100 817211335 13130 13130 13130 13130 0
302 20250429 161000 817211335 13130 13130 13130 13130 2024
303 20250429 160900 817211335 13130 13130 13130 13130 0
304 20250429 160800 817211335 13130 13130 13130 13130 0
305 20250429 160700 817211335 13130 13130 13130 13130 0
306 20250429 160600 817211335 13130 13130 13130 13130 0
307 20250429 160500 817211335 13130 13130 13130 13130 0
308 20250429 160400 817211335 13130 13130 13130 13130 0
309 20250429 160300 817211335 13130 13130 13130 13130 0
310 20250429 160200 817211335 13130 13130 13130 13130 0
311 20250429 160100 817211335 13130 13130 13130 13130 0
312 20250429 160000 817211335 13130 13130 13130 13130 0
313 20250429 155900 817211335 13130 13130 13130 13130 0
314 20250429 155800 817211335 13130 13130 13130 13130 0
315 20250429 155700 817211335 13130 13130 13130 13130 0
316 20250429 155600 817211335 13130 13130 13130 13130 0
317 20250429 155500 817211335 13130 13130 13130 13130 0
318 20250429 155400 817211335 13130 13130 13130 13130 0
319 20250429 155300 817211335 13130 13130 13130 13130 0
320 20250429 155200 817211335 13130 13130 13130 13130 0
321 20250429 155100 817211335 13130 13130 13130 13130 0
322 20250429 155000 817211335 13130 13130 13130 13130 0
323 20250429 154900 817211335 13130 13130 13130 13130 0
324 20250429 154800 817211335 13130 13130 13130 13130 0
325 20250429 154700 817211335 13130 13130 13130 13130 0
326 20250429 154600 817211335 13130 13130 13130 13130 0
327 20250429 154500 817211335 13130 13130 13130 13130 0
328 20250429 154400 817211335 13130 13130 13130 13130 0
329 20250429 154300 817211335 13130 13130 13130 13130 0
330 20250429 154200 817211335 13130 13130 13130 13130 0
331 20250429 154100 817211335 13130 13130 13130 13130 0
332 20250429 154000 817211335 13130 13130 13130 13130 2024
333 20250429 153900 817211335 13130 13130 13130 13130 0
334 20250429 153800 817211335 13130 13130 13130 13130 0
335 20250429 153700 817211335 13130 13130 13130 13130 0
336 20250429 153600 817211335 13130 13130 13130 13130 0
337 20250429 153500 817211335 13130 13130 13130 13130 0
338 20250429 153400 817211335 13130 13130 13130 13130 0
339 20250429 153300 817211335 13130 13130 13130 13130 0
340 20250429 153200 817211335 13130 13130 13130 13130 0
341 20250429 153100 817211335 13130 13130 13130 13130 0
342 20250429 153000 817211335 13130 13130 13130 13130 2024
343 20250429 152900 790636215 13130 13130 13130 13130 0
344 20250429 152800 790636215 13130 13130 13130 13130 0
345 20250429 152700 790636215 13130 13130 13130 13130 0
346 20250429 152600 790636215 13130 13130 13130 13130 0
347 20250429 152500 790636215 13130 13130 13130 13130 0
348 20250429 152400 790636215 13130 13130 13130 13130 0
349 20250429 152300 790636215 13130 13130 13130 13130 0
350 20250429 152200 790636215 13130 13130 13130 13130 0
351 20250429 152100 790636215 13130 13130 13130 13130 0
352 20250429 152000 790636215 13130 13130 13130 13130 0
353 20250429 151900 790636215 13130 13130 13130 13120 236
354 20250429 151800 787538575 13130 13120 13130 13120 148
355 20250429 151700 785595635 13130 13130 13130 13120 476
356 20250429 151600 779349795 13130 13140 13140 13130 239
357 20250429 151500 776211535 13140 13140 13140 13130 55
358 20250429 151400 775489185 13140 13130 13140 13130 23
359 20250429 151300 775187085 13140 13140 13140 13130 158
360 20250429 151200 773112415 13140 13150 13150 13140 237
361 20250429 151100 769998155 13140 13150 13150 13140 130
362 20250429 151000 768288885 13150 13160 13160 13150 142
363 20250429 150900 766421480 13160 13155 13160 13155 109
364 20250429 150800 764987050 13160 13160 13160 13160 0
365 20250429 150700 764987050 13160 13160 13170 13160 43
366 20250429 150600 764421110 13170 13180 13180 13160 513
367 20250429 150500 757661780 13180 13180 13190 13180 22
368 20250429 150400 757371640 13190 13190 13190 13190 194
369 20250429 150300 754812780 13190 13190 13190 13190 19
370 20250429 150200 754562170 13190 13190 13190 13190 0
371 20250429 150100 754562170 13190 13200 13200 13190 7
372 20250429 150000 754469790 13200 13200 13200 13200 100
373 20250429 145900 753149790 13200 13200 13200 13200 0
374 20250429 145800 753149790 13200 13200 13200 13200 1
375 20250429 145700 753136590 13200 13200 13200 13200 126
376 20250429 145600 751473390 13200 13200 13200 13200 176
377 20250429 145500 749150190 13190 13210 13210 13190 289
378 20250429 145400 745338220 13210 13210 13210 13210 62
379 20250429 145300 744519200 13210 13210 13210 13210 1
380 20250429 145200 744505990 13210 13210 13210 13200 160
381 20250429 145100 742393420 13210 13210 13210 13210 20
382 20250429 145000 742129220 13220 13220 13220 13220 21
383 20250429 144900 741851600 13220 13210 13220 13210 59
384 20250429 144800 741072180 13210 13210 13210 13210 52
385 20250429 144700 740385260 13220 13220 13220 13220 1
386 20250429 144600 740372040 13220 13230 13230 13220 21
387 20250429 144500 740094370 13230 13230 13230 13230 0
388 20250429 144400 740094370 13230 13230 13230 13230 0
389 20250429 144300 740094370 13230 13230 13230 13230 0
390 20250429 144200 740094370 13230 13230 13230 13230 12
391 20250429 144100 739935610 13230 13220 13230 13220 224
392 20250429 144000 736974060 13240 13240 13240 13240 2
393 20250429 143900 736947580 13240 13240 13240 13240 0
394 20250429 143800 736947580 13240 13240 13240 13240 5
395 20250429 143700 736881380 13240 13240 13240 13240 0
396 20250429 143600 736881380 13240 13240 13240 13240 0
397 20250429 143500 736881380 13240 13230 13240 13230 208
398 20250429 143400 734129250 13230 13230 13230 13230 0
399 20250429 143300 734129250 13230 13230 13230 13230 23
400 20250429 143200 733824960 13230 13230 13230 13230 0
401 20250429 143100 733824960 13230 13230 13230 13230 4
402 20250429 143000 733772040 13230 13230 13230 13230 0
403 20250429 142900 733772040 13230 13230 13230 13230 53
404 20250429 142800 733070850 13230 13230 13230 13230 0
405 20250429 142700 733070850 13230 13230 13230 13230 10
406 20250429 142600 732938550 13230 13230 13230 13230 0
407 20250429 142500 732938550 13230 13170 13230 13170 1047
408 20250429 142400 719129880 13210 13210 13210 13210 9
409 20250429 142300 719010990 13210 13210 13210 13210 5
410 20250429 142200 718944940 13210 13210 13210 13210 0
411 20250429 142100 718944940 13210 13210 13210 13210 1
412 20250429 142000 718931730 13210 13210 13210 13210 42
413 20250429 141900 718376910 13210 13210 13210 13210 54
414 20250429 141800 717663570 13220 13210 13220 13150 781
415 20250429 141700 707377350 13210 13210 13210 13210 66
416 20250429 141600 706505490 13210 13210 13210 13210 0
417 20250429 141500 706505490 13210 13210 13210 13210 0
418 20250429 141400 706505490 13210 13210 13210 13210 10
419 20250429 141300 706373390 13220 13190 13220 13190 102
420 20250429 141200 705027650 13190 13190 13210 13190 1046
421 20250429 141100 691219380 13200 13170 13200 13170 36
422 20250429 141000 690745230 13200 13200 13200 13200 161
423 20250429 140900 688620030 13200 13200 13200 13200 0
424 20250429 140800 688620030 13200 13200 13200 13200 4
425 20250429 140700 688567230 13200 13200 13200 13200 0
426 20250429 140600 688567230 13200 13200 13200 13200 152
427 20250429 140500 686560830 13200 13200 13200 13200 7
428 20250429 140400 686468430 13200 13200 13200 13200 0
429 20250429 140300 686468430 13200 13200 13200 13200 95
430 20250429 140200 685214430 13200 13200 13200 13200 7
431 20250429 140100 685122030 13200 13200 13200 13200 6
432 20250429 140000 685042830 13200 13200 13200 13200 2
433 20250429 135900 685016430 13200 13200 13200 13200 0
434 20250429 135800 685016430 13200 13200 13200 13200 72
435 20250429 135700 684066030 13200 13200 13200 13200 208
436 20250429 135600 681320430 13200 13200 13200 13200 240
437 20250429 135500 678152430 13200 13200 13200 13200 10
438 20250429 135400 678020430 13200 13200 13200 13200 132
439 20250429 135300 676278030 13200 13210 13210 13180 677
440 20250429 135200 667344680 13210 13210 13210 13210 0
441 20250429 135100 667344680 13210 13210 13210 13210 48
442 20250429 135000 666710600 13200 13200 13200 13200 511
443 20250429 134900 659965400 13200 13200 13200 13200 223
444 20250429 134800 657021800 13200 13200 13200 13200 0
445 20250429 134700 657021800 13200 13200 13200 13200 0
446 20250429 134600 657021800 13200 13200 13200 13200 0
447 20250429 134500 657021800 13200 13200 13210 13200 416
448 20250429 134400 651530460 13210 13210 13210 13210 0
449 20250429 134300 651530460 13210 13210 13210 13210 0
450 20250429 134200 651530460 13210 13210 13210 13210 0
451 20250429 134100 651530460 13210 13210 13210 13210 4
452 20250429 134000 651477620 13210 13200 13210 13200 270
453 20250429 133900 647913180 13200 13200 13200 13200 0
454 20250429 133800 647913180 13200 13200 13200 13200 151
455 20250429 133700 645919980 13200 13200 13200 13190 1189
456 20250429 133600 630227290 13200 13200 13200 13200 0
457 20250429 133500 630227290 13200 13200 13200 13200 0
458 20250429 133400 630227290 13200 13200 13200 13200 0
459 20250429 133300 630227290 13200 13200 13200 13200 1200
460 20250429 133200 614387290 13210 13210 13210 13210 2
461 20250429 133100 614360870 13210 13210 13210 13210 0
462 20250429 133000 614360870 13210 13210 13210 13210 4
463 20250429 132900 614308030 13210 13210 13210 13210 4
464 20250429 132800 614255190 13210 13210 13210 13210 5
465 20250429 132700 614189140 13190 13190 13190 13190 234
466 20250429 132600 611102680 13210 13210 13210 13210 5
467 20250429 132500 611036630 13210 13200 13210 13200 1127
468 20250429 132400 596158940 13190 13190 13190 13190 91
469 20250429 132300 594958650 13190 13190 13190 13190 0
470 20250429 132200 594958650 13190 13190 13190 13190 0
471 20250429 132100 594958650 13190 13190 13190 13190 110
472 20250429 132000 593507750 13200 13190 13200 13190 86
473 20250429 131900 592373380 13190 13190 13190 13190 7
474 20250429 131800 592281050 13190 13190 13190 13190 15
475 20250429 131700 592083200 13190 13190 13190 13190 0
476 20250429 131600 592083200 13190 13190 13190 13190 10
477 20250429 131500 591951300 13190 13190 13190 13190 0
478 20250429 131400 591951300 13190 13190 13190 13190 102
479 20250429 131300 590605920 13190 13190 13190 13190 0
480 20250429 131200 590605920 13190 13190 13190 13190 28
481 20250429 131100 590236600 13190 13180 13190 13180 57
482 20250429 131000 589484840 13180 13180 13180 13180 0
483 20250429 130900 589484840 13180 13180 13180 13180 0
484 20250429 130800 589484840 13180 13180 13180 13180 19
485 20250429 130700 589234420 13180 13180 13180 13180 0
486 20250429 130600 589234420 13180 13180 13180 13180 6
487 20250429 130500 589155340 13180 13180 13180 13180 0
488 20250429 130400 589155340 13180 13180 13180 13180 0
489 20250429 130300 589155340 13180 13180 13180 13180 6
490 20250429 130200 589076260 13180 13180 13180 13180 6
491 20250429 130100 588997180 13170 13170 13170 13170 0
492 20250429 130000 588997180 13170 13170 13170 13170 29
493 20250429 125900 588615250 13170 13170 13170 13170 0
494 20250429 125800 588615250 13170 13190 13190 13170 354
495 20250429 125700 583952190 13190 13190 13190 13190 9
496 20250429 125600 583833480 13210 13210 13210 13210 21
497 20250429 125500 583556070 13210 13210 13210 13210 5
498 20250429 125400 583490020 13210 13200 13210 13200 26
499 20250429 125300 583146720 13170 13170 13170 13170 1
500 20250429 125200 583133550 13210 13190 13210 13150 131
501 20250429 125100 581404160 13190 13200 13200 13150 21
502 20250429 125000 581127130 13200 13150 13200 13150 7
503 20250429 124900 581034780 13200 13150 13200 13150 37
504 20250429 124800 580546630 13200 13180 13200 13150 90
505 20250429 124700 579360690 13150 13150 13150 13150 3
506 20250429 124600 579321240 13150 13150 13150 13150 16
507 20250429 124500 579110840 13150 13150 13150 13150 0
508 20250429 124400 579110840 13150 13180 13180 13150 173
509 20250429 124300 576832180 13200 13180 13200 13180 27
510 20250429 124200 576476070 13210 13210 13210 13210 0
511 20250429 124100 576476070 13210 13210 13210 13210 0
512 20250429 124000 576476070 13210 13210 13210 13210 4
513 20250429 123900 576423230 13210 13210 13210 13210 7
514 20250429 123800 576330760 13180 13180 13180 13180 39
515 20250429 123700 575816740 13210 13200 13210 13180 272
516 20250429 123600 572227470 13200 13200 13200 13180 74
517 20250429 123500 571251180 13230 13230 13230 13230 0
518 20250429 123400 571251180 13230 13230 13230 13230 0
519 20250429 123300 571251180 13230 13220 13230 13220 2
520 20250429 123200 571224730 13220 13220 13220 13220 15
521 20250429 123100 571026430 13230 13230 13230 13230 25
522 20250429 123000 570695680 13230 13220 13230 13210 168
523 20250429 122900 568474800 13230 13230 13230 13220 45
524 20250429 122800 567879490 13230 13220 13230 13220 41
525 20250429 122700 567337100 13230 13220 13230 13220 38
526 20250429 122600 566834370 13220 13240 13250 13220 1161
527 20250429 122500 551462720 13250 13240 13250 13230 965
528 20250429 122400 538686810 13240 13240 13240 13240 0
529 20250429 122300 538686810 13240 13240 13240 13240 247
530 20250429 122200 535416530 13240 13240 13240 13240 41
531 20250429 122100 534873690 13240 13250 13250 13240 46
532 20250429 122000 534264350 13240 13240 13240 13240 10
533 20250429 121900 534131950 13250 13240 13250 13240 2
534 20250429 121800 534105460 13250 13250 13250 13250 0
535 20250429 121700 534105460 13250 13250 13250 13250 4
536 20250429 121600 534052460 13250 13250 13250 13250 86
537 20250429 121500 532912960 13230 13230 13230 13230 0
538 20250429 121400 532912960 13230 13230 13230 13230 0
539 20250429 121300 532912960 13230 13250 13260 13230 69
540 20250429 121200 531998620 13250 13250 13250 13250 47
541 20250429 121100 531375870 13240 13240 13240 13240 134
542 20250429 121000 529601710 13240 13240 13240 13240 0
543 20250429 120900 529601710 13240 13260 13260 13230 57
544 20250429 120800 528847210 13260 13260 13260 13260 3
545 20250429 120700 528807430 13280 13280 13280 13270 178
546 20250429 120600 526444740 13300 13300 13300 13290 13
547 20250429 120500 526271890 13300 13300 13300 13300 20
548 20250429 120400 526005890 13300 13300 13300 13300 0
549 20250429 120300 526005890 13300 13320 13320 13300 129
550 20250429 120200 524290100 13330 13330 13330 13320 683
551 20250429 120100 515192100 13330 13320 13330 13320 244
552 20250429 120000 511941970 13330 13320 13330 13310 574
553 20250429 115900 504296230 13320 13320 13320 13320 0
554 20250429 115800 504296230 13320 13330 13330 13320 1069
555 20250429 115700 490056920 13330 13330 13330 13330 143
556 20250429 115600 488150730 13330 13340 13340 13330 40
557 20250429 115500 487617160 13340 13350 13350 13340 212
558 20250429 115400 484788940 13350 13350 13350 13340 399
559 20250429 115300 479463290 13350 13340 13350 13340 660
560 20250429 115200 470658580 13340 13330 13340 13330 166
561 20250429 115100 468445430 13320 13320 13320 13320 200
562 20250429 115000 465781430 13330 13330 13330 13330 24
563 20250429 114900 465461510 13320 13320 13320 13320 0
564 20250429 114800 465461510 13320 13320 13320 13320 230
565 20250429 114700 462397910 13330 13330 13330 13330 7
566 20250429 114600 462304600 13330 13330 13330 13330 15
567 20250429 114500 462104650 13330 13320 13330 13320 2288
568 20250429 114400 431608860 13310 13310 13320 13310 91
569 20250429 114300 430397490 13310 13320 13320 13310 11
570 20250429 114200 430251020 13320 13310 13320 13310 57
571 20250429 114100 429491830 13300 13300 13300 13300 0
572 20250429 114000 429491830 13300 13310 13310 13300 46
573 20250429 113900 428879870 13310 13310 13310 13310 120
574 20250429 113800 427282670 13310 13310 13310 13310 135
575 20250429 113700 425485820 13300 13290 13300 13290 77
576 20250429 113600 424461850 13290 13290 13290 13290 5
577 20250429 113500 424395400 13300 13290 13300 13290 686
578 20250429 113400 415278310 13290 13320 13320 13290 878
579 20250429 113300 403604920 13320 13330 13340 13320 77
580 20250429 113200 402578540 13330 13330 13330 13330 40
581 20250429 113100 402045340 13320 13280 13320 13280 1348
582 20250429 113000 384128990 13290 13310 13310 13290 70
583 20250429 112900 383197590 13320 13320 13320 13310 129
584 20250429 112800 381480500 13320 13280 13330 13280 1300
585 20250429 112700 364204800 13280 13250 13280 13200 3381
586 20250429 112600 319528300 13250 13250 13250 13250 1
587 20250429 112500 319515050 13250 13260 13270 13250 65
588 20250429 112400 318653160 13260 13260 13260 13240 68
589 20250429 112300 317752720 13250 13250 13250 13250 112
590 20250429 112200 316268720 13240 13240 13240 13240 2
591 20250429 112100 316242240 13230 13230 13230 13230 14
592 20250429 112000 316057020 13220 13220 13220 13220 0
593 20250429 111900 316057020 13220 13220 13220 13220 0
594 20250429 111800 316057020 13220 13250 13250 13220 2
595 20250429 111700 316030550 13250 13250 13260 13220 406
596 20250429 111600 310654480 13250 13250 13250 13250 70
597 20250429 111500 309726980 13250 13260 13260 13250 188
598 20250429 111400 307234740 13270 13270 13280 13250 180
599 20250429 111300 304845720 13270 13270 13270 13270 35
600 20250429 111200 304381270 13270 13270 13270 13270 98
601 20250429 111100 303080810 13280 13240 13280 13240 310
602 20250429 111000 298970860 13230 13230 13230 13220 76
603 20250429 110900 297965550 13230 13230 13230 13230 51
604 20250429 110800 297290820 13230 13230 13230 13230 0
605 20250429 110700 297290820 13230 13230 13230 13230 30
606 20250429 110600 296893920 13250 13250 13250 13250 32
607 20250429 110500 296469920 13250 13250 13260 13250 16
608 20250429 110400 296257910 13250 13250 13250 13250 6
609 20250429 110300 296178410 13250 13250 13250 13250 76
610 20250429 110200 295171410 13250 13250 13250 13250 32
611 20250429 110100 294747410 13240 13250 13250 13240 21
612 20250429 110000 294469270 13250 13260 13260 13250 5
613 20250429 105900 294403000 13250 13250 13250 13250 108
614 20250429 105800 292972000 13240 13240 13240 13240 45
615 20250429 105700 292376200 13250 13240 13250 13240 61
616 20250429 105600 291568470 13240 13250 13250 13240 10
617 20250429 105500 291436060 13250 13240 13270 13240 1414
618 20250429 105400 272703740 13240 13240 13240 13240 0
619 20250429 105300 272703740 13240 13230 13240 13230 15
620 20250429 105200 272505230 13220 13220 13220 13220 5
621 20250429 105100 272439130 13210 13250 13250 13210 5
622 20250429 105000 272372920 13250 13250 13250 13250 5
623 20250429 104900 272306670 13250 13230 13250 13220 695
624 20250429 104800 263107860 13230 13220 13230 13220 13
625 20250429 104700 262935890 13230 13240 13240 13230 9
626 20250429 104600 262816740 13240 13240 13240 13230 205
627 20250429 104500 260102640 13240 13210 13240 13210 917
628 20250429 104400 247962450 13160 13230 13230 13160 106
629 20250429 104300 246560210 13220 13220 13220 13220 0
630 20250429 104200 246560210 13220 13220 13220 13220 22
631 20250429 104100 246269370 13240 13240 13240 13240 131
632 20250429 104000 244534930 13230 13220 13230 13220 187
633 20250429 103900 242061450 13230 13230 13230 13230 0
634 20250429 103800 242061450 13230 13230 13230 13230 4
635 20250429 103700 242008530 13230 13210 13230 13210 332
636 20250429 103600 237620620 13220 13220 13220 13220 0
637 20250429 103500 237620620 13220 13220 13230 13220 243
638 20250429 103400 234408100 13230 13160 13230 13160 110
639 20250429 103300 232953860 13230 13230 13230 13230 0
640 20250429 103200 232953860 13230 13200 13230 13200 78
641 20250429 103100 231922640 13200 13190 13210 13150 527
642 20250429 103000 224979230 13210 13200 13210 13150 41
643 20250429 102900 224438440 13220 13220 13220 13160 140
644 20250429 102800 222595380 13230 13230 13230 13230 0
645 20250429 102700 222595380 13230 13190 13230 13190 43
646 20250429 102600 222027690 13230 13230 13230 13230 0
647 20250429 102500 222027690 13230 13230 13230 13230 1
648 20250429 102400 222014460 13180 13200 13200 13180 5
649 20250429 102300 221948480 13200 13200 13230 13200 22
650 20250429 102200 221658050 13190 13220 13220 13190 75
651 20250429 102100 220667150 13220 13230 13230 13220 3
652 20250429 102000 220627480 13230 13230 13230 13230 3
653 20250429 101900 220587790 13230 13220 13230 13220 16
654 20250429 101800 220376260 13240 13220 13240 13200 86
655 20250429 101700 219238320 13230 13230 13230 13230 39
656 20250429 101600 218722350 13230 13220 13230 13220 11
657 20250429 101500 218576900 13220 13220 13220 13220 4
658 20250429 101400 218524020 13220 13200 13220 13200 35
659 20250429 101300 218061780 13200 13180 13200 13180 1198
660 20250429 101200 202249960 13180 13180 13180 13180 19
661 20250429 101100 201999540 13180 13140 13180 13140 481
662 20250429 101000 195668240 13090 13160 13160 13070 156
663 20250429 100900 193619700 13160 13150 13160 13150 347
664 20250429 100800 189056370 13140 13140 13140 13140 9
665 20250429 100700 188938110 13140 13140 13140 13140 12
666 20250429 100600 188780430 13140 13140 13140 13140 64
667 20250429 100500 187939470 13140 13140 13140 13140 6
668 20250429 100400 187860630 13140 13130 13140 13130 1338
669 20250429 100300 170292530 13130 13130 13130 13130 0
670 20250429 100200 170292530 13130 13090 13130 13090 858
671 20250429 100100 159054570 13090 13080 13090 13080 137
672 20250429 100000 157262600 13090 13100 13100 13090 5
673 20250429 095900 157197140 13080 13080 13080 13080 1
674 20250429 095800 157184060 13100 13090 13100 13090 28
675 20250429 095700 156817310 13080 13080 13080 13080 73
676 20250429 095600 155862470 13080 13080 13080 13080 337
677 20250429 095500 151454510 13080 13070 13080 13070 3
678 20250429 095400 151415290 13070 13070 13070 13070 49
679 20250429 095300 150774860 13070 13070 13070 13070 0
680 20250429 095200 150774860 13070 13070 13070 13070 18
681 20250429 095100 150539600 13080 13080 13080 13080 9
682 20250429 095000 150421880 13100 13080 13100 13070 712
683 20250429 094900 141115490 13100 13100 13100 13100 4
684 20250429 094800 141063090 13100 13100 13100 13100 4
685 20250429 094700 141010690 13110 13070 13110 13070 76
686 20250429 094600 140014680 13070 13070 13080 13070 432
687 20250429 094500 134367680 13110 13050 13150 12820 2736
688 20250429 094400 98849960 13170 13140 13170 13010 534
689 20250429 094300 91880770 13140 13130 13140 13130 17
690 20250429 094200 91657400 13120 13120 13120 13120 1
691 20250429 094100 91644280 13130 13130 13130 13130 4
692 20250429 094000 91591760 13130 13140 13140 13130 8
693 20250429 093900 91486660 13140 13140 13140 13140 0
694 20250429 093800 91486660 13140 13140 13140 13140 10
695 20250429 093700 91355260 13180 13180 13180 13180 5
696 20250429 093600 91289360 13180 13180 13180 13180 25
697 20250429 093500 90959860 13180 13180 13180 13180 8
698 20250429 093400 90854420 13130 13130 13130 13130 0
699 20250429 093300 90854420 13130 13200 13200 13130 108
700 20250429 093200 89430580 13200 13200 13200 13200 23
701 20250429 093100 89126980 13200 13110 13200 13110 1110
702 20250429 093000 74512250 13120 13120 13120 13120 6
703 20250429 092900 74433530 13120 13040 13120 13040 41
704 20250429 092800 73898810 13040 13080 13080 13040 12
705 20250429 092700 73742170 13130 13130 13130 13130 0
706 20250429 092600 73742170 13130 13130 13130 13130 0
707 20250429 092500 73742170 13130 13120 13130 13010 653
708 20250429 092400 65194240 13120 13050 13120 13050 1043
709 20250429 092300 51580010 13050 13100 13100 13050 506
710 20250429 092200 44958300 13120 13120 13120 13120 0
711 20250429 092100 44958300 13120 13120 13120 13100 141
712 20250429 092000 43110380 13120 13120 13120 13120 2
713 20250429 091900 43084140 13120 13140 13140 13120 281
714 20250429 091800 39393310 13140 13140 13140 13140 0
715 20250429 091700 39393310 13140 13140 13140 13140 1
716 20250429 091600 39380170 13140 13140 13170 13140 314
717 20250429 091500 35249650 13140 13130 13140 13120 149
718 20250429 091400 33294200 13140 13140 13140 13140 50
719 20250429 091300 32637200 13120 13120 13130 13120 218
720 20250429 091200 29776880 13120 13120 13130 13120 12
721 20250429 091100 29619380 13100 13100 13100 13100 0
722 20250429 091000 29619380 13100 13090 13150 13090 278
723 20250429 090900 25979370 13090 13080 13160 13060 675
724 20250429 090800 17154120 13100 13080 13100 13040 378
725 20250429 090700 12212990 13090 13100 13100 13090 157
726 20250429 090600 10156430 13100 13100 13100 13100 70
727 20250429 090500 9239430 13170 13100 13170 13100 5
728 20250429 090400 9173650 13100 13150 13170 13100 229
729 20250429 090300 6163390 13170 13170 13190 13150 58
730 20250429 090200 5399210 13190 13190 13190 13175 60
731 20250429 090100 4608560 13200 13200 13200 13200 1
732 20250429 090000 4595360 13240 13200 13240 13190 348