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

735
415640/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,211300,203955290,7570,7570,7570,7570,2507
20250429,211200,203955290,7570,7570,7570,7570,0
20250429,211100,203955290,7570,7570,7570,7570,0
20250429,211000,203955290,7570,7570,7570,7570,0
20250429,210900,203955290,7570,7570,7570,7570,0
20250429,210800,203955290,7570,7570,7570,7570,0
20250429,210700,203955290,7570,7570,7570,7570,0
20250429,210600,203955290,7570,7570,7570,7570,0
20250429,210500,203955290,7570,7570,7570,7570,0
20250429,210400,203955290,7570,7570,7570,7570,0
20250429,210300,203955290,7570,7570,7570,7570,0
20250429,210200,203955290,7570,7570,7570,7570,0
20250429,210100,203955290,7570,7570,7570,7570,0
20250429,210000,203955290,7570,7570,7570,7570,0
20250429,205900,203955290,7570,7570,7570,7570,0
20250429,205800,203955290,7570,7570,7570,7570,0
20250429,205700,203955290,7570,7570,7570,7570,0
20250429,205600,203955290,7570,7570,7570,7570,0
20250429,205500,203955290,7570,7570,7570,7570,0
20250429,205400,203955290,7570,7570,7570,7570,0
20250429,205300,203955290,7570,7570,7570,7570,0
20250429,205200,203955290,7570,7570,7570,7570,0
20250429,205100,203955290,7570,7570,7570,7570,0
20250429,205000,203955290,7570,7570,7570,7570,0
20250429,204900,203955290,7570,7570,7570,7570,0
20250429,204800,203955290,7570,7570,7570,7570,0
20250429,204700,203955290,7570,7570,7570,7570,0
20250429,204600,203955290,7570,7570,7570,7570,0
20250429,204500,203955290,7570,7570,7570,7570,0
20250429,204400,203955290,7570,7570,7570,7570,0
20250429,204300,203955290,7570,7570,7570,7570,2507
20250429,204200,203955290,7570,7570,7570,7570,0
20250429,204100,203955290,7570,7570,7570,7570,0
20250429,204000,203955290,7570,7570,7570,7570,0
20250429,203900,203955290,7570,7570,7570,7570,0
20250429,203800,203955290,7570,7570,7570,7570,0
20250429,203700,203955290,7570,7570,7570,7570,0
20250429,203600,203955290,7570,7570,7570,7570,0
20250429,203500,203955290,7570,7570,7570,7570,0
20250429,203400,203955290,7570,7570,7570,7570,0
20250429,203300,203955290,7570,7570,7570,7570,0
20250429,203200,203955290,7570,7570,7570,7570,0
20250429,203100,203955290,7570,7570,7570,7570,0
20250429,203000,203955290,7570,7570,7570,7570,0
20250429,202900,203955290,7570,7570,7570,7570,0
20250429,202800,203955290,7570,7570,7570,7570,0
20250429,202700,203955290,7570,7570,7570,7570,0
20250429,202600,203955290,7570,7570,7570,7570,0
20250429,202500,203955290,7570,7570,7570,7570,0
20250429,202400,203955290,7570,7570,7570,7570,0
20250429,202300,203955290,7570,7570,7570,7570,0
20250429,202200,203955290,7570,7570,7570,7570,0
20250429,202100,203955290,7570,7570,7570,7570,0
20250429,202000,203955290,7570,7570,7570,7570,0
20250429,201900,203955290,7570,7570,7570,7570,0
20250429,201800,203955290,7570,7570,7570,7570,0
20250429,201700,203955290,7570,7570,7570,7570,0
20250429,201600,203955290,7570,7570,7570,7570,0
20250429,201500,203955290,7570,7570,7570,7570,0
20250429,201400,203955290,7570,7570,7570,7570,0
20250429,201300,203955290,7570,7570,7570,7570,2507
20250429,201200,203955290,7570,7570,7570,7570,0
20250429,201100,203955290,7570,7570,7570,7570,0
20250429,201000,203955290,7570,7570,7570,7570,0
20250429,200900,203955290,7570,7570,7570,7570,0
20250429,200800,203955290,7570,7570,7570,7570,0
20250429,200700,203955290,7570,7570,7570,7570,0
20250429,200600,203955290,7570,7570,7570,7570,0
20250429,200500,203955290,7570,7570,7570,7570,0
20250429,200400,203955290,7570,7570,7570,7570,0
20250429,200300,203955290,7570,7570,7570,7570,0
20250429,200200,203955290,7570,7570,7570,7570,0
20250429,200100,203955290,7570,7570,7570,7570,0
20250429,200000,203955290,7570,7570,7570,7570,0
20250429,195900,203955290,7570,7570,7570,7570,0
20250429,195800,203955290,7570,7570,7570,7570,0
20250429,195700,203955290,7570,7570,7570,7570,0
20250429,195600,203955290,7570,7570,7570,7570,0
20250429,195500,203955290,7570,7570,7570,7570,0
20250429,195400,203955290,7570,7570,7570,7570,0
20250429,195300,203955290,7570,7570,7570,7570,0
20250429,195200,203955290,7570,7570,7570,7570,0
20250429,195100,203955290,7570,7570,7570,7570,0
20250429,195000,203955290,7570,7570,7570,7570,0
20250429,194900,203955290,7570,7570,7570,7570,0
20250429,194800,203955290,7570,7570,7570,7570,0
20250429,194700,203955290,7570,7570,7570,7570,0
20250429,194600,203955290,7570,7570,7570,7570,0
20250429,194500,203955290,7570,7570,7570,7570,0
20250429,194400,203955290,7570,7570,7570,7570,0
20250429,194300,203955290,7570,7570,7570,7570,2507
20250429,194200,203955290,7570,7570,7570,7570,0
20250429,194100,203955290,7570,7570,7570,7570,0
20250429,194000,203955290,7570,7570,7570,7570,0
20250429,193900,203955290,7570,7570,7570,7570,0
20250429,193800,203955290,7570,7570,7570,7570,0
20250429,193700,203955290,7570,7570,7570,7570,0
20250429,193600,203955290,7570,7570,7570,7570,0
20250429,193500,203955290,7570,7570,7570,7570,0
20250429,193400,203955290,7570,7570,7570,7570,0
20250429,193300,203955290,7570,7570,7570,7570,0
20250429,193200,203955290,7570,7570,7570,7570,0
20250429,193100,203955290,7570,7570,7570,7570,0
20250429,193000,203955290,7570,7570,7570,7570,0
20250429,192900,203955290,7570,7570,7570,7570,0
20250429,192800,203955290,7570,7570,7570,7570,0
20250429,192700,203955290,7570,7570,7570,7570,0
20250429,192600,203955290,7570,7570,7570,7570,0
20250429,192500,203955290,7570,7570,7570,7570,0
20250429,192400,203955290,7570,7570,7570,7570,0
20250429,192300,203955290,7570,7570,7570,7570,0
20250429,192200,203955290,7570,7570,7570,7570,0
20250429,192100,203955290,7570,7570,7570,7570,0
20250429,192000,203955290,7570,7570,7570,7570,0
20250429,191900,203955290,7570,7570,7570,7570,0
20250429,191800,203955290,7570,7570,7570,7570,0
20250429,191700,203955290,7570,7570,7570,7570,0
20250429,191600,203955290,7570,7570,7570,7570,0
20250429,191500,203955290,7570,7570,7570,7570,0
20250429,191400,203955290,7570,7570,7570,7570,0
20250429,191300,203955290,7570,7570,7570,7570,2507
20250429,191200,203955290,7570,7570,7570,7570,0
20250429,191100,203955290,7570,7570,7570,7570,0
20250429,191000,203955290,7570,7570,7570,7570,0
20250429,190900,203955290,7570,7570,7570,7570,0
20250429,190800,203955290,7570,7570,7570,7570,0
20250429,190700,203955290,7570,7570,7570,7570,0
20250429,190600,203955290,7570,7570,7570,7570,0
20250429,190500,203955290,7570,7570,7570,7570,0
20250429,190400,203955290,7570,7570,7570,7570,0
20250429,190300,203955290,7570,7570,7570,7570,0
20250429,190200,203955290,7570,7570,7570,7570,0
20250429,190100,203955290,7570,7570,7570,7570,0
20250429,190000,203955290,7570,7570,7570,7570,0
20250429,185900,203955290,7570,7570,7570,7570,0
20250429,185800,203955290,7570,7570,7570,7570,0
20250429,185700,203955290,7570,7570,7570,7570,0
20250429,185600,203955290,7570,7570,7570,7570,0
20250429,185500,203955290,7570,7570,7570,7570,0
20250429,185400,203955290,7570,7570,7570,7570,0
20250429,185300,203955290,7570,7570,7570,7570,0
20250429,185200,203955290,7570,7570,7570,7570,0
20250429,185100,203955290,7570,7570,7570,7570,0
20250429,185000,203955290,7570,7570,7570,7570,0
20250429,184900,203955290,7570,7570,7570,7570,0
20250429,184800,203955290,7570,7570,7570,7570,0
20250429,184700,203955290,7570,7570,7570,7570,0
20250429,184600,203955290,7570,7570,7570,7570,0
20250429,184500,203955290,7570,7570,7570,7570,0
20250429,184400,203955290,7570,7570,7570,7570,0
20250429,184300,203955290,7570,7570,7570,7570,2507
20250429,184200,203955290,7570,7570,7570,7570,0
20250429,184100,203955290,7570,7570,7570,7570,0
20250429,184000,203955290,7570,7570,7570,7570,0
20250429,183900,203955290,7570,7570,7570,7570,0
20250429,183800,203955290,7570,7570,7570,7570,0
20250429,183700,203955290,7570,7570,7570,7570,0
20250429,183600,203955290,7570,7570,7570,7570,0
20250429,183500,203955290,7570,7570,7570,7570,0
20250429,183400,203955290,7570,7570,7570,7570,0
20250429,183300,203955290,7570,7570,7570,7570,0
20250429,183200,203955290,7570,7570,7570,7570,0
20250429,183100,203955290,7570,7570,7570,7570,0
20250429,183000,203955290,7570,7570,7570,7570,0
20250429,182900,203955290,7570,7570,7570,7570,0
20250429,182800,203955290,7570,7570,7570,7570,0
20250429,182700,203955290,7570,7570,7570,7570,0
20250429,182600,203955290,7570,7570,7570,7570,0
20250429,182500,203955290,7570,7570,7570,7570,0
20250429,182400,203955290,7570,7570,7570,7570,0
20250429,182300,203955290,7570,7570,7570,7570,0
20250429,182200,203955290,7570,7570,7570,7570,0
20250429,182100,203955290,7570,7570,7570,7570,0
20250429,182000,203955290,7570,7570,7570,7570,0
20250429,181900,203955290,7570,7570,7570,7570,0
20250429,181800,203955290,7570,7570,7570,7570,0
20250429,181700,203955290,7570,7570,7570,7570,0
20250429,181600,203955290,7570,7570,7570,7570,0
20250429,181500,203955290,7570,7570,7570,7570,0
20250429,181400,203955290,7570,7570,7570,7570,0
20250429,181300,203955290,7570,7570,7570,7570,2507
20250429,181200,203955290,7570,7570,7570,7570,0
20250429,181100,203955290,7570,7570,7570,7570,0
20250429,181000,203955290,7570,7570,7570,7570,0
20250429,180900,203955290,7570,7570,7570,7570,0
20250429,180800,203955290,7570,7570,7570,7570,0
20250429,180700,203955290,7570,7570,7570,7570,0
20250429,180600,203955290,7570,7570,7570,7570,0
20250429,180500,203955290,7570,7570,7570,7570,0
20250429,180400,203955290,7570,7570,7570,7570,0
20250429,180300,203955290,7570,7570,7570,7570,0
20250429,180200,203955290,7570,7570,7570,7570,0
20250429,180100,203955290,7570,7570,7570,7570,0
20250429,180000,203955290,7570,7570,7570,7570,0
20250429,175900,203955290,7570,7570,7570,7570,0
20250429,175800,203955290,7570,7570,7570,7570,0
20250429,175700,203955290,7570,7570,7570,7570,0
20250429,175600,203955290,7570,7570,7570,7570,0
20250429,175500,203955290,7570,7570,7570,7570,0
20250429,175400,203955290,7570,7570,7570,7570,0
20250429,175300,203955290,7570,7570,7570,7570,0
20250429,175200,203955290,7570,7570,7570,7570,0
20250429,175100,203955290,7570,7570,7570,7570,0
20250429,175000,203955290,7570,7570,7570,7570,0
20250429,174900,203955290,7570,7570,7570,7570,0
20250429,174800,203955290,7570,7570,7570,7570,0
20250429,174700,203955290,7570,7570,7570,7570,0
20250429,174600,203955290,7570,7570,7570,7570,0
20250429,174500,203955290,7570,7570,7570,7570,0
20250429,174400,203955290,7570,7570,7570,7570,0
20250429,174300,203955290,7570,7570,7570,7570,2507
20250429,174200,203955290,7570,7570,7570,7570,0
20250429,174100,203955290,7570,7570,7570,7570,0
20250429,174000,203955290,7570,7570,7570,7570,0
20250429,173900,203955290,7570,7570,7570,7570,0
20250429,173800,203955290,7570,7570,7570,7570,0
20250429,173700,203955290,7570,7570,7570,7570,0
20250429,173600,203955290,7570,7570,7570,7570,0
20250429,173500,203955290,7570,7570,7570,7570,0
20250429,173400,203955290,7570,7570,7570,7570,0
20250429,173300,203955290,7570,7570,7570,7570,0
20250429,173200,203955290,7570,7570,7570,7570,0
20250429,173100,203955290,7570,7570,7570,7570,0
20250429,173000,203955290,7570,7570,7570,7570,0
20250429,172900,203955290,7570,7570,7570,7570,0
20250429,172800,203955290,7570,7570,7570,7570,0
20250429,172700,203955290,7570,7570,7570,7570,0
20250429,172600,203955290,7570,7570,7570,7570,0
20250429,172500,203955290,7570,7570,7570,7570,0
20250429,172400,203955290,7570,7570,7570,7570,0
20250429,172300,203955290,7570,7570,7570,7570,0
20250429,172200,203955290,7570,7570,7570,7570,0
20250429,172100,203955290,7570,7570,7570,7570,0
20250429,172000,203955290,7570,7570,7570,7570,0
20250429,171900,203955290,7570,7570,7570,7570,0
20250429,171800,203955290,7570,7570,7570,7570,0
20250429,171700,203955290,7570,7570,7570,7570,0
20250429,171600,203955290,7570,7570,7570,7570,0
20250429,171500,203955290,7570,7570,7570,7570,0
20250429,171400,203955290,7570,7570,7570,7570,0
20250429,171300,203955290,7570,7570,7570,7570,2507
20250429,171200,203955290,7570,7570,7570,7570,0
20250429,171100,203955290,7570,7570,7570,7570,0
20250429,171000,203955290,7570,7570,7570,7570,0
20250429,170900,203955290,7570,7570,7570,7570,0
20250429,170800,203955290,7570,7570,7570,7570,0
20250429,170700,203955290,7570,7570,7570,7570,0
20250429,170600,203955290,7570,7570,7570,7570,0
20250429,170500,203955290,7570,7570,7570,7570,0
20250429,170400,203955290,7570,7570,7570,7570,0
20250429,170300,203955290,7570,7570,7570,7570,0
20250429,170200,203955290,7570,7570,7570,7570,0
20250429,170100,203955290,7570,7570,7570,7570,0
20250429,170000,203955290,7570,7570,7570,7570,0
20250429,165900,203955290,7570,7570,7570,7570,0
20250429,165800,203955290,7570,7570,7570,7570,0
20250429,165700,203955290,7570,7570,7570,7570,0
20250429,165600,203955290,7570,7570,7570,7570,0
20250429,165500,203955290,7570,7570,7570,7570,0
20250429,165400,203955290,7570,7570,7570,7570,0
20250429,165300,203955290,7570,7570,7570,7570,0
20250429,165200,203955290,7570,7570,7570,7570,0
20250429,165100,203955290,7570,7570,7570,7570,0
20250429,165000,203955290,7570,7570,7570,7570,0
20250429,164900,203955290,7570,7570,7570,7570,0
20250429,164800,203955290,7570,7570,7570,7570,0
20250429,164700,203955290,7570,7570,7570,7570,0
20250429,164600,203955290,7570,7570,7570,7570,0
20250429,164500,203955290,7570,7570,7570,7570,0
20250429,164400,203955290,7570,7570,7570,7570,0
20250429,164300,203955290,7570,7570,7570,7570,2507
20250429,164200,203955290,7570,7570,7570,7570,0
20250429,164100,203955290,7570,7570,7570,7570,0
20250429,164000,203955290,7570,7570,7570,7570,0
20250429,163900,203955290,7570,7570,7570,7570,0
20250429,163800,203955290,7570,7570,7570,7570,0
20250429,163700,203955290,7570,7570,7570,7570,0
20250429,163600,203955290,7570,7570,7570,7570,0
20250429,163500,203955290,7570,7570,7570,7570,0
20250429,163400,203955290,7570,7570,7570,7570,0
20250429,163300,203955290,7570,7570,7570,7570,0
20250429,163200,203955290,7570,7570,7570,7570,0
20250429,163100,203955290,7570,7570,7570,7570,0
20250429,163000,203955290,7570,7570,7570,7570,0
20250429,162900,203955290,7570,7570,7570,7570,0
20250429,162800,203955290,7570,7570,7570,7570,0
20250429,162700,203955290,7570,7570,7570,7570,0
20250429,162600,203955290,7570,7570,7570,7570,0
20250429,162500,203955290,7570,7570,7570,7570,0
20250429,162400,203955290,7570,7570,7570,7570,0
20250429,162300,203955290,7570,7570,7570,7570,0
20250429,162200,203955290,7570,7570,7570,7570,0
20250429,162100,203955290,7570,7570,7570,7570,0
20250429,162000,203955290,7570,7570,7570,7570,0
20250429,161900,203955290,7570,7570,7570,7570,0
20250429,161800,203955290,7570,7570,7570,7570,0
20250429,161700,203955290,7570,7570,7570,7570,0
20250429,161600,203955290,7570,7570,7570,7570,0
20250429,161500,203955290,7570,7570,7570,7570,0
20250429,161400,203955290,7570,7570,7570,7570,0
20250429,161300,203955290,7570,7570,7570,7570,2507
20250429,161200,203955290,7570,7570,7570,7570,0
20250429,161100,203955290,7570,7570,7570,7570,0
20250429,161000,203955290,7570,7570,7570,7570,0
20250429,160900,203955290,7570,7570,7570,7570,0
20250429,160800,203955290,7570,7570,7570,7570,0
20250429,160700,203955290,7570,7570,7570,7570,0
20250429,160600,203955290,7570,7570,7570,7570,0
20250429,160500,203955290,7570,7570,7570,7570,0
20250429,160400,203955290,7570,7570,7570,7570,0
20250429,160300,203955290,7570,7570,7570,7570,0
20250429,160200,203955290,7570,7570,7570,7570,0
20250429,160100,203955290,7570,7570,7570,7570,0
20250429,160000,203955290,7570,7570,7570,7570,0
20250429,155900,203955290,7570,7570,7570,7570,0
20250429,155800,203955290,7570,7570,7570,7570,0
20250429,155700,203955290,7570,7570,7570,7570,0
20250429,155600,203955290,7570,7570,7570,7570,0
20250429,155500,203955290,7570,7570,7570,7570,0
20250429,155400,203955290,7570,7570,7570,7570,0
20250429,155300,203955290,7570,7570,7570,7570,0
20250429,155200,203955290,7570,7570,7570,7570,0
20250429,155100,203955290,7570,7570,7570,7570,0
20250429,155000,203955290,7570,7570,7570,7570,0
20250429,154900,203955290,7570,7570,7570,7570,0
20250429,154800,203955290,7570,7570,7570,7570,0
20250429,154700,203955290,7570,7570,7570,7570,0
20250429,154600,203955290,7570,7570,7570,7570,0
20250429,154500,203955290,7570,7570,7570,7570,0
20250429,154400,203955290,7570,7570,7570,7570,0
20250429,154300,203955290,7570,7570,7570,7570,2507
20250429,154200,203955290,7570,7570,7570,7570,0
20250429,154100,203955290,7570,7570,7570,7570,0
20250429,154000,203955290,7570,7570,7570,7570,0
20250429,153900,203955290,7570,7570,7570,7570,0
20250429,153800,203955290,7570,7570,7570,7570,0
20250429,153700,203955290,7570,7570,7570,7570,0
20250429,153600,203955290,7570,7570,7570,7570,0
20250429,153500,203955290,7570,7570,7570,7570,0
20250429,153400,203955290,7570,7570,7570,7570,0
20250429,153300,203955290,7570,7570,7570,7570,0
20250429,153200,203955290,7570,7570,7570,7570,0
20250429,153100,203955290,7570,7570,7570,7570,0
20250429,153000,203955290,7570,7570,7570,7570,2507
20250429,152900,184977300,7570,7570,7570,7570,0
20250429,152800,184977300,7570,7570,7570,7570,0
20250429,152700,184977300,7570,7570,7570,7570,0
20250429,152600,184977300,7570,7570,7570,7570,0
20250429,152500,184977300,7570,7570,7570,7570,0
20250429,152400,184977300,7570,7570,7570,7570,0
20250429,152300,184977300,7570,7570,7570,7570,0
20250429,152200,184977300,7570,7570,7570,7570,0
20250429,152100,184977300,7570,7570,7570,7570,0
20250429,152000,184977300,7570,7570,7570,7570,0
20250429,151900,184977300,7570,7570,7570,7570,23
20250429,151800,184803190,7570,7560,7570,7560,709
20250429,151700,179443000,7530,7530,7530,7530,0
20250429,151600,179443000,7530,7530,7530,7530,0
20250429,151500,179443000,7530,7530,7530,7530,0
20250429,151400,179443000,7530,7530,7530,7530,34
20250429,151300,179186980,7530,7530,7530,7530,0
20250429,151200,179186980,7530,7530,7530,7530,0
20250429,151100,179186980,7530,7530,7530,7530,33
20250429,151000,178938490,7530,7530,7530,7530,0
20250429,150900,178938490,7530,7530,7530,7530,174
20250429,150800,177628270,7530,7530,7530,7530,33
20250429,150700,177379780,7530,7530,7530,7530,0
20250429,150600,177379780,7530,7530,7530,7530,28
20250429,150500,177168940,7520,7560,7560,7520,2054
20250429,150400,161695590,7560,7560,7560,7560,687
20250429,150300,156501870,7560,7560,7560,7560,0
20250429,150200,156501870,7560,7560,7560,7560,78
20250429,150100,155912190,7560,7560,7560,7560,540
20250429,150000,151829790,7560,7560,7560,7560,0
20250429,145900,151829790,7560,7560,7560,7560,146
20250429,145800,150726030,7560,7560,7560,7560,451
20250429,145700,147316470,7560,7560,7560,7560,67
20250429,145600,146809950,7560,7560,7560,7560,357
20250429,145500,144111030,7560,7560,7560,7560,0
20250429,145400,144111030,7560,7560,7560,7560,560
20250429,145300,139877430,7560,7560,7560,7560,55
20250429,145200,139461630,7560,7560,7560,7560,21
20250429,145100,139302870,7560,7560,7560,7560,736
20250429,145000,133738710,7560,7560,7560,7560,33
20250429,144900,133489230,7560,7560,7560,7560,690
20250429,144800,128272830,7560,7560,7560,7560,0
20250429,144700,128272830,7560,7560,7560,7560,34
20250429,144600,128015790,7570,7560,7570,7560,42
20250429,144500,127698070,7560,7560,7560,7560,0
20250429,144400,127698070,7560,7560,7560,7560,33
20250429,144300,127448590,7560,7560,7560,7560,21
20250429,144200,127289830,7560,7560,7560,7560,0
20250429,144100,127289830,7560,7560,7560,7560,14
20250429,144000,127183990,7560,7560,7560,7560,0
20250429,143900,127183990,7560,7560,7560,7560,56
20250429,143800,126760630,7560,7560,7560,7560,4
20250429,143700,126730390,7560,7555,7570,7555,1550
20250429,143600,115011705,7550,7550,7550,7550,0
20250429,143500,115011705,7550,7550,7550,7550,33
20250429,143400,114762555,7550,7550,7550,7550,0
20250429,143300,114762555,7550,7550,7550,7550,0
20250429,143200,114762555,7550,7550,7550,7550,33
20250429,143100,114513405,7555,7555,7555,7555,0
20250429,143000,114513405,7555,7555,7555,7555,0
20250429,142900,114513405,7555,7550,7555,7550,36
20250429,142800,114241595,7550,7550,7550,7550,0
20250429,142700,114241595,7550,7550,7550,7550,0
20250429,142600,114241595,7550,7550,7550,7550,33
20250429,142500,113992445,7550,7550,7550,7550,0
20250429,142400,113992445,7550,7550,7550,7550,0
20250429,142300,113992445,7550,7550,7550,7550,33
20250429,142200,113743295,7550,7550,7550,7550,0
20250429,142100,113743295,7550,7550,7550,7550,0
20250429,142000,113743295,7550,7550,7550,7550,0
20250429,141900,113743295,7550,7550,7550,7550,34
20250429,141800,113486595,7550,7550,7550,7550,0
20250429,141700,113486595,7550,7550,7550,7550,0
20250429,141600,113486595,7550,7550,7550,7550,33
20250429,141500,113237445,7555,7555,7555,7555,0
20250429,141400,113237445,7555,7550,7555,7550,40
20250429,141300,112935295,7550,7550,7550,7550,33
20250429,141200,112686145,7550,7550,7550,7550,0
20250429,141100,112686145,7550,7550,7550,7550,0
20250429,141000,112686145,7550,7550,7550,7550,48
20250429,140900,112323745,7550,7550,7550,7550,0
20250429,140800,112323745,7550,7550,7550,7550,0
20250429,140700,112323745,7550,7550,7550,7550,33
20250429,140600,112074595,7550,7550,7550,7550,0
20250429,140500,112074595,7550,7550,7550,7550,0
20250429,140400,112074595,7550,7550,7550,7550,33
20250429,140300,111825445,7550,7550,7550,7550,0
20250429,140200,111825445,7550,7550,7550,7550,0
20250429,140100,111825445,7550,7540,7550,7540,47
20250429,140000,111470935,7540,7540,7540,7540,0
20250429,135900,111470935,7540,7540,7540,7540,0
20250429,135800,111470935,7540,7540,7540,7540,33
20250429,135700,111222115,7540,7540,7540,7540,5
20250429,135600,111184415,7550,7550,7550,7550,0
20250429,135500,111184415,7550,7550,7550,7550,21
20250429,135400,111025865,7550,7550,7550,7550,0
20250429,135300,111025865,7550,7550,7550,7550,0
20250429,135200,111025865,7550,7550,7550,7550,34
20250429,135100,110769165,7560,7560,7560,7560,0
20250429,135000,110769165,7560,7560,7560,7560,18
20250429,134900,110633085,7550,7550,7550,7550,33
20250429,134800,110383935,7550,7550,7550,7550,0
20250429,134700,110383935,7550,7550,7550,7550,0
20250429,134600,110383935,7550,7550,7550,7550,33
20250429,134500,110134785,7550,7550,7550,7550,0
20250429,134400,110134785,7550,7550,7550,7550,0
20250429,134300,110134785,7550,7550,7550,7550,34
20250429,134200,109878085,7550,7550,7550,7550,0
20250429,134100,109878085,7550,7550,7550,7550,0
20250429,134000,109878085,7550,7550,7550,7550,61
20250429,133900,109417535,7550,7550,7550,7550,0
20250429,133800,109417535,7550,7550,7550,7550,0
20250429,133700,109417535,7550,7540,7550,7540,55
20250429,133600,109002615,7550,7550,7550,7550,0
20250429,133500,109002615,7550,7550,7550,7550,0
20250429,133400,109002615,7550,7550,7550,7550,13
20250429,133300,108904465,7560,7560,7560,7560,17
20250429,133200,108775945,7550,7550,7550,7550,0
20250429,133100,108775945,7550,7550,7550,7550,33
20250429,133000,108526795,7550,7550,7550,7550,0
20250429,132900,108526795,7550,7550,7550,7550,0
20250429,132800,108526795,7550,7550,7550,7550,33
20250429,132700,108277645,7550,7550,7550,7550,0
20250429,132600,108277645,7550,7550,7550,7550,0
20250429,132500,108277645,7550,7550,7550,7550,0
20250429,132400,108277645,7550,7555,7555,7550,34
20250429,132300,108020885,7550,7550,7550,7550,0
20250429,132200,108020885,7550,7550,7550,7550,0
20250429,132100,108020885,7550,7550,7550,7550,33
20250429,132000,107771735,7550,7550,7550,7550,0
20250429,131900,107771735,7550,7550,7550,7550,3
20250429,131800,107749085,7550,7560,7560,7540,400
20250429,131700,104726595,7560,7560,7560,7560,0
20250429,131600,104726595,7560,7560,7560,7560,0
20250429,131500,104726595,7560,7560,7560,7560,34
20250429,131400,104469555,7560,7560,7560,7560,0
20250429,131300,104469555,7560,7560,7560,7560,0
20250429,131200,104469555,7560,7560,7560,7560,33
20250429,131100,104220075,7560,7560,7560,7560,0
20250429,131000,104220075,7560,7560,7560,7560,0
20250429,130900,104220075,7560,7560,7560,7560,33
20250429,130800,103970595,7560,7560,7560,7560,0
20250429,130700,103970595,7560,7560,7560,7560,0
20250429,130600,103970595,7560,7560,7560,7560,34
20250429,130500,103713555,7560,7560,7560,7560,0
20250429,130400,103713555,7560,7560,7560,7560,0
20250429,130300,103713555,7560,7560,7560,7560,33
20250429,130200,103464075,7560,7560,7560,7560,0
20250429,130100,103464075,7560,7560,7560,7560,0
20250429,130000,103464075,7560,7560,7560,7560,73
20250429,125900,102912195,7560,7560,7560,7560,0
20250429,125800,102912195,7560,7560,7560,7560,0
20250429,125700,102912195,7560,7560,7560,7560,34
20250429,125600,102655155,7560,7560,7560,7560,0
20250429,125500,102655155,7560,7560,7560,7560,0
20250429,125400,102655155,7560,7550,7560,7550,69
20250429,125300,102133615,7550,7550,7550,7550,10
20250429,125200,102058115,7550,7550,7550,7550,0
20250429,125100,102058115,7550,7550,7550,7550,18
20250429,125000,101922215,7550,7550,7550,7550,0
20250429,124900,101922215,7550,7550,7550,7550,10
20250429,124800,101846715,7550,7550,7550,7550,30
20250429,124700,101620215,7550,7550,7550,7550,0
20250429,124600,101620215,7550,7550,7550,7550,4
20250429,124500,101590015,7560,7560,7560,7560,14
20250429,124400,101484175,7550,7550,7550,7550,0
20250429,124300,101484175,7550,7560,7560,7550,315
20250429,124200,99103025,7560,7560,7560,7560,58
20250429,124100,98664545,7560,7560,7560,7560,0
20250429,124000,98664545,7560,7560,7560,7560,0
20250429,123900,98664545,7560,7560,7560,7560,34
20250429,123800,98407505,7560,7560,7560,7560,0
20250429,123700,98407505,7560,7560,7560,7560,0
20250429,123600,98407505,7560,7560,7560,7560,33
20250429,123500,98158025,7560,7560,7560,7560,0
20250429,123400,98158025,7560,7560,7560,7560,0
20250429,123300,98158025,7560,7560,7560,7560,33
20250429,123200,97908545,7570,7570,7570,7570,0
20250429,123100,97908545,7570,7570,7570,7570,8
20250429,123000,97847985,7560,7560,7560,7560,34
20250429,122900,97590945,7570,7570,7570,7570,0
20250429,122800,97590945,7570,7570,7570,7570,1
20250429,122700,97583375,7560,7560,7560,7560,0
20250429,122600,97583375,7560,7560,7560,7560,53
20250429,122500,97182695,7560,7560,7560,7560,0
20250429,122400,97182695,7560,7560,7560,7560,0
20250429,122300,97182695,7560,7560,7560,7560,83
20250429,122200,96555215,7560,7560,7560,7560,0
20250429,122100,96555215,7560,7560,7560,7560,0
20250429,122000,96555215,7560,7560,7560,7560,34
20250429,121900,96298175,7560,7560,7560,7560,0
20250429,121800,96298175,7560,7560,7560,7560,0
20250429,121700,96298175,7560,7560,7560,7560,33
20250429,121600,96048695,7560,7560,7560,7560,0
20250429,121500,96048695,7560,7560,7560,7560,0
20250429,121400,96048695,7560,7560,7560,7560,33
20250429,121300,95799215,7560,7560,7560,7560,0
20250429,121200,95799215,7560,7560,7560,7560,0
20250429,121100,95799215,7560,7560,7560,7560,34
20250429,121000,95542175,7560,7560,7560,7560,0
20250429,120900,95542175,7560,7560,7560,7560,0
20250429,120800,95542175,7560,7560,7560,7560,33
20250429,120700,95292695,7560,7560,7560,7560,0
20250429,120600,95292695,7560,7560,7560,7560,10
20250429,120500,95217095,7560,7560,7560,7560,45
20250429,120400,94876895,7560,7560,7560,7560,0
20250429,120300,94876895,7560,7560,7560,7560,0
20250429,120200,94876895,7560,7560,7560,7560,34
20250429,120100,94619855,7560,7560,7560,7560,60
20250429,120000,94166255,7550,7550,7550,7550,3
20250429,115900,94143605,7550,7550,7550,7550,33
20250429,115800,93894455,7550,7550,7560,7550,73
20250429,115700,93342615,7550,7560,7560,7550,36
20250429,115600,93070465,7550,7550,7550,7540,53
20250429,115500,92670335,7550,7550,7550,7550,3
20250429,115400,92647685,7550,7550,7550,7550,1
20250429,115300,92640135,7550,7540,7550,7540,128
20250429,115200,91674115,7550,7550,7550,7550,60
20250429,115100,91221115,7550,7550,7550,7550,1
20250429,115000,91213565,7560,7560,7560,7560,766
20250429,114900,85422605,7560,7560,7560,7560,4
20250429,114800,85392365,7560,7560,7560,7560,37
20250429,114700,85112645,7550,7560,7560,7550,551
20250429,114600,80947755,7560,7570,7570,7560,20
20250429,114500,80796455,7560,7565,7565,7560,3
20250429,114400,80773770,7565,7565,7565,7560,36
20250429,114300,80501440,7565,7565,7565,7565,3
20250429,114200,80478745,7565,7565,7570,7565,6
20250429,114100,80433345,7560,7565,7565,7560,35
20250429,114000,80168605,7565,7565,7565,7565,2
20250429,113900,80153475,7560,7560,7560,7560,4
20250429,113800,80123235,7560,7560,7560,7560,36
20250429,113700,79851075,7560,7560,7560,7560,2
20250429,113600,79835955,7560,7565,7565,7560,12
20250429,113500,79745210,7565,7560,7565,7560,36
20250429,113400,79473045,7560,7560,7560,7560,2
20250429,113300,79457925,7560,7560,7560,7560,4
20250429,113200,79427685,7560,7560,7560,7560,3
20250429,113100,79405005,7560,7565,7565,7560,61
20250429,113000,78943730,7565,7565,7570,7565,14
20250429,112900,78837770,7565,7565,7565,7565,2
20250429,112800,78822640,7560,7560,7560,7560,36
20250429,112700,78550480,7560,7560,7560,7560,4
20250429,112600,78520240,7560,7560,7560,7560,9
20250429,112500,78452200,7560,7560,7560,7560,37
20250429,112400,78172480,7560,7560,7560,7560,2
20250429,112300,78157360,7560,7560,7560,7560,6
20250429,112200,78112000,7560,7560,7560,7560,35
20250429,112100,77847400,7560,7560,7560,7560,1
20250429,112000,77839840,7560,7560,7560,7560,4
20250429,111900,77809600,7560,7560,7560,7560,37
20250429,111800,77529880,7560,7560,7560,7560,25
20250429,111700,77340880,7560,7560,7570,7560,607
20250429,111600,72746380,7560,7560,7560,7560,45
20250429,111500,72406180,7560,7560,7560,7560,1
20250429,111400,72398620,7560,7560,7560,7560,4
20250429,111300,72368380,7560,7560,7560,7560,37
20250429,111200,72088660,7560,7560,7560,7560,1
20250429,111100,72081100,7560,7560,7560,7560,2
20250429,111000,72065980,7560,7560,7560,7560,36
20250429,110900,71793820,7560,7560,7560,7560,4
20250429,110800,71763580,7560,7560,7560,7560,2
20250429,110700,71748460,7560,7560,7560,7560,36
20250429,110600,71476300,7560,7560,7560,7560,4
20250429,110500,71446060,7560,7560,7560,7560,3
20250429,110400,71423380,7560,7560,7560,7560,35
20250429,110300,71158780,7560,7560,7560,7560,4
20250429,110200,71128540,7560,7560,7560,7560,2
20250429,110100,71113420,7560,7560,7560,7560,35
20250429,110000,70848820,7560,7560,7560,7560,32
20250429,105900,70606900,7560,7560,7560,7560,3
20250429,105800,70584220,7560,7560,7570,7560,37
20250429,105700,70304480,7560,7560,7560,7560,14
20250429,105600,70198640,7560,7560,7560,7560,9
20250429,105500,70130600,7560,7560,7560,7560,36
20250429,105400,69858440,7560,7560,7560,7560,4
20250429,105300,69828200,7560,7560,7560,7560,1
20250429,105200,69820640,7560,7560,7560,7560,36
20250429,105100,69548480,7560,7560,7570,7560,7
20250429,105000,69495530,7560,7540,7560,7540,3
20250429,104900,69472870,7540,7540,7540,7540,36
20250429,104800,69201430,7540,7540,7540,7540,1
20250429,104700,69193890,7540,7560,7560,7540,4
20250429,104600,69163690,7560,7560,7560,7560,41
20250429,104500,68853730,7560,7560,7560,7560,16
20250429,104400,68732770,7560,7540,7560,7540,13
20250429,104300,68634510,7540,7540,7540,7540,37
20250429,104200,68355530,7540,7540,7540,7540,1
20250429,104100,68347990,7540,7560,7560,7540,18
20250429,104000,68211990,7540,7540,7540,7540,38
20250429,103900,67925470,7560,7560,7560,7560,70
20250429,103800,67396270,7540,7540,7540,7540,4
20250429,103700,67366110,7540,7540,7540,7540,4
20250429,103600,67335950,7540,7540,7540,7540,35
20250429,103500,67072050,7540,7540,7540,7540,2
20250429,103400,67056970,7540,7560,7560,7540,6
20250429,103300,67011630,7560,7560,7560,7560,54
20250429,103200,66603390,7570,7560,7570,7560,9
20250429,103100,66535290,7560,7550,7570,7540,16
20250429,103000,66414360,7550,7540,7550,7540,41
20250429,102900,66105180,7540,7540,7540,7540,2
20250429,102800,66090100,7540,7540,7540,7540,3
20250429,102700,66067480,7550,7540,7550,7540,107
20250429,102600,65260000,7550,7540,7550,7540,6
20250429,102500,65214750,7540,7540,7540,7540,1
20250429,102400,65207210,7540,7540,7540,7540,36
20250429,102300,64935770,7540,7540,7540,7540,2
20250429,102200,64920690,7540,7540,7540,7540,3
20250429,102100,64898070,7540,7540,7550,7540,52
20250429,102000,64505850,7540,7540,7540,7540,1
20250429,101900,64498310,7540,7540,7540,7540,3
20250429,101800,64475690,7540,7540,7540,7540,202
20250429,101700,62952610,7550,7560,7560,7550,268
20250429,101600,60926740,7560,7560,7560,7560,1
20250429,101500,60919180,7560,7560,7560,7560,37
20250429,101400,60639460,7560,7560,7560,7560,28
20250429,101300,60427780,7560,7560,7560,7560,5
20250429,101200,60389980,7560,7560,7560,7560,60
20250429,101100,59936380,7560,7560,7570,7560,12
20250429,101000,59845650,7560,7560,7560,7550,155
20250429,100900,58673880,7550,7560,7560,7550,35
20250429,100800,58409620,7550,7550,7550,7550,42
20250429,100700,58092520,7550,7550,7550,7550,4
20250429,100600,58062320,7560,7550,7560,7550,37
20250429,100500,57782960,7550,7560,7560,7550,13
20250429,100400,57684720,7550,7540,7550,7540,9
20250429,100300,57616780,7540,7540,7540,7540,36
20250429,100200,57345340,7540,7540,7540,7540,3
20250429,100100,57322720,7540,7540,7550,7540,74
20250429,100000,56764070,7540,7540,7540,7540,41
20250429,095900,56454930,7540,7540,7540,7540,3
20250429,095800,56432310,7550,7550,7550,7550,30
20250429,095700,56205810,7550,7550,7550,7550,36
20250429,095600,55934010,7550,7540,7550,7540,2
20250429,095500,55918920,7550,7540,7550,7540,314
20250429,095400,53548250,7540,7540,7540,7540,38
20250429,095300,53261730,7540,7540,7540,7540,3
20250429,095200,53239110,7540,7540,7540,7540,2
20250429,095100,53224030,7540,7540,7540,7540,36
20250429,095000,52952590,7540,7540,7540,7540,4
20250429,094900,52922430,7540,7540,7540,7540,1
20250429,094800,52914890,7540,7540,7540,7540,37
20250429,094700,52635910,7540,7540,7540,7540,1
20250429,094600,52628370,7540,7540,7540,7540,3
20250429,094500,52605750,7540,7540,7540,7540,38
20250429,094400,52319230,7540,7540,7540,7540,3
20250429,094300,52296610,7540,7540,7540,7540,1
20250429,094200,52289070,7540,7550,7550,7540,12
20250429,094100,52198510,7540,7540,7540,7540,35
20250429,094000,51934610,7540,7540,7550,7540,145
20250429,093900,50839910,7540,7540,7540,7540,2
20250429,093800,50824830,7540,7530,7540,7530,47
20250429,093700,50470460,7530,7530,7550,7530,5
20250429,093600,50432790,7530,7550,7550,7530,2
20250429,093500,50417710,7530,7550,7550,7530,39
20250429,093400,50124020,7550,7530,7550,7530,3
20250429,093300,50101410,7530,7530,7530,7530,0
20250429,093200,50101410,7530,7550,7550,7530,37
20250429,093100,49822760,7550,7530,7550,7530,2
20250429,093000,49807680,7550,7530,7550,7530,4
20250429,092900,49777520,7520,7520,7520,7520,35
20250429,092800,49514320,7520,7520,7520,7520,2
20250429,092700,49499280,7520,7550,7550,7510,1926
20250429,092600,35018480,7560,7560,7560,7560,33
20250429,092500,34769000,7590,7590,7590,7590,70
20250429,092400,34237700,7560,7560,7590,7560,102
20250429,092300,33466080,7550,7550,7550,7550,33
20250429,092200,33216930,7560,7560,7560,7560,0
20250429,092100,33216930,7560,7560,7560,7560,0
20250429,092000,33216930,7560,7560,7560,7560,3
20250429,091900,33194250,7560,7560,7560,7560,0
20250429,091800,33194250,7560,7560,7560,7560,0
20250429,091700,33194250,7560,7560,7560,7560,34
20250429,091600,32937210,7590,7570,7590,7570,126
20250429,091500,31982080,7570,7570,7570,7570,1
20250429,091400,31974510,7540,7600,7600,7540,3441
20250429,091300,5862650,7600,7600,7600,7580,280
20250429,091200,3736010,7590,7590,7590,7590,6
20250429,091100,3690470,7590,7580,7590,7580,46
20250429,091000,3341460,7600,7600,7600,7600,0
20250429,090900,3341460,7600,7580,7600,7580,418
20250429,090800,166740,7570,7570,7570,7570,0
20250429,090700,166740,7570,7570,7570,7570,0
20250429,090600,166740,7570,7570,7570,7570,0
20250429,090500,166740,7570,7570,7570,7570,0
20250429,090400,166740,7570,7570,7570,7570,2
20250429,090300,151600,7580,7580,7580,7580,1
20250429,090200,144020,7580,7580,7580,7580,0
20250429,090100,144020,7580,7580,7580,7580,0
20250429,090000,144020,7580,7580,7580,7580,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 211300 203955290 7570 7570 7570 7570 2507
3 20250429 211200 203955290 7570 7570 7570 7570 0
4 20250429 211100 203955290 7570 7570 7570 7570 0
5 20250429 211000 203955290 7570 7570 7570 7570 0
6 20250429 210900 203955290 7570 7570 7570 7570 0
7 20250429 210800 203955290 7570 7570 7570 7570 0
8 20250429 210700 203955290 7570 7570 7570 7570 0
9 20250429 210600 203955290 7570 7570 7570 7570 0
10 20250429 210500 203955290 7570 7570 7570 7570 0
11 20250429 210400 203955290 7570 7570 7570 7570 0
12 20250429 210300 203955290 7570 7570 7570 7570 0
13 20250429 210200 203955290 7570 7570 7570 7570 0
14 20250429 210100 203955290 7570 7570 7570 7570 0
15 20250429 210000 203955290 7570 7570 7570 7570 0
16 20250429 205900 203955290 7570 7570 7570 7570 0
17 20250429 205800 203955290 7570 7570 7570 7570 0
18 20250429 205700 203955290 7570 7570 7570 7570 0
19 20250429 205600 203955290 7570 7570 7570 7570 0
20 20250429 205500 203955290 7570 7570 7570 7570 0
21 20250429 205400 203955290 7570 7570 7570 7570 0
22 20250429 205300 203955290 7570 7570 7570 7570 0
23 20250429 205200 203955290 7570 7570 7570 7570 0
24 20250429 205100 203955290 7570 7570 7570 7570 0
25 20250429 205000 203955290 7570 7570 7570 7570 0
26 20250429 204900 203955290 7570 7570 7570 7570 0
27 20250429 204800 203955290 7570 7570 7570 7570 0
28 20250429 204700 203955290 7570 7570 7570 7570 0
29 20250429 204600 203955290 7570 7570 7570 7570 0
30 20250429 204500 203955290 7570 7570 7570 7570 0
31 20250429 204400 203955290 7570 7570 7570 7570 0
32 20250429 204300 203955290 7570 7570 7570 7570 2507
33 20250429 204200 203955290 7570 7570 7570 7570 0
34 20250429 204100 203955290 7570 7570 7570 7570 0
35 20250429 204000 203955290 7570 7570 7570 7570 0
36 20250429 203900 203955290 7570 7570 7570 7570 0
37 20250429 203800 203955290 7570 7570 7570 7570 0
38 20250429 203700 203955290 7570 7570 7570 7570 0
39 20250429 203600 203955290 7570 7570 7570 7570 0
40 20250429 203500 203955290 7570 7570 7570 7570 0
41 20250429 203400 203955290 7570 7570 7570 7570 0
42 20250429 203300 203955290 7570 7570 7570 7570 0
43 20250429 203200 203955290 7570 7570 7570 7570 0
44 20250429 203100 203955290 7570 7570 7570 7570 0
45 20250429 203000 203955290 7570 7570 7570 7570 0
46 20250429 202900 203955290 7570 7570 7570 7570 0
47 20250429 202800 203955290 7570 7570 7570 7570 0
48 20250429 202700 203955290 7570 7570 7570 7570 0
49 20250429 202600 203955290 7570 7570 7570 7570 0
50 20250429 202500 203955290 7570 7570 7570 7570 0
51 20250429 202400 203955290 7570 7570 7570 7570 0
52 20250429 202300 203955290 7570 7570 7570 7570 0
53 20250429 202200 203955290 7570 7570 7570 7570 0
54 20250429 202100 203955290 7570 7570 7570 7570 0
55 20250429 202000 203955290 7570 7570 7570 7570 0
56 20250429 201900 203955290 7570 7570 7570 7570 0
57 20250429 201800 203955290 7570 7570 7570 7570 0
58 20250429 201700 203955290 7570 7570 7570 7570 0
59 20250429 201600 203955290 7570 7570 7570 7570 0
60 20250429 201500 203955290 7570 7570 7570 7570 0
61 20250429 201400 203955290 7570 7570 7570 7570 0
62 20250429 201300 203955290 7570 7570 7570 7570 2507
63 20250429 201200 203955290 7570 7570 7570 7570 0
64 20250429 201100 203955290 7570 7570 7570 7570 0
65 20250429 201000 203955290 7570 7570 7570 7570 0
66 20250429 200900 203955290 7570 7570 7570 7570 0
67 20250429 200800 203955290 7570 7570 7570 7570 0
68 20250429 200700 203955290 7570 7570 7570 7570 0
69 20250429 200600 203955290 7570 7570 7570 7570 0
70 20250429 200500 203955290 7570 7570 7570 7570 0
71 20250429 200400 203955290 7570 7570 7570 7570 0
72 20250429 200300 203955290 7570 7570 7570 7570 0
73 20250429 200200 203955290 7570 7570 7570 7570 0
74 20250429 200100 203955290 7570 7570 7570 7570 0
75 20250429 200000 203955290 7570 7570 7570 7570 0
76 20250429 195900 203955290 7570 7570 7570 7570 0
77 20250429 195800 203955290 7570 7570 7570 7570 0
78 20250429 195700 203955290 7570 7570 7570 7570 0
79 20250429 195600 203955290 7570 7570 7570 7570 0
80 20250429 195500 203955290 7570 7570 7570 7570 0
81 20250429 195400 203955290 7570 7570 7570 7570 0
82 20250429 195300 203955290 7570 7570 7570 7570 0
83 20250429 195200 203955290 7570 7570 7570 7570 0
84 20250429 195100 203955290 7570 7570 7570 7570 0
85 20250429 195000 203955290 7570 7570 7570 7570 0
86 20250429 194900 203955290 7570 7570 7570 7570 0
87 20250429 194800 203955290 7570 7570 7570 7570 0
88 20250429 194700 203955290 7570 7570 7570 7570 0
89 20250429 194600 203955290 7570 7570 7570 7570 0
90 20250429 194500 203955290 7570 7570 7570 7570 0
91 20250429 194400 203955290 7570 7570 7570 7570 0
92 20250429 194300 203955290 7570 7570 7570 7570 2507
93 20250429 194200 203955290 7570 7570 7570 7570 0
94 20250429 194100 203955290 7570 7570 7570 7570 0
95 20250429 194000 203955290 7570 7570 7570 7570 0
96 20250429 193900 203955290 7570 7570 7570 7570 0
97 20250429 193800 203955290 7570 7570 7570 7570 0
98 20250429 193700 203955290 7570 7570 7570 7570 0
99 20250429 193600 203955290 7570 7570 7570 7570 0
100 20250429 193500 203955290 7570 7570 7570 7570 0
101 20250429 193400 203955290 7570 7570 7570 7570 0
102 20250429 193300 203955290 7570 7570 7570 7570 0
103 20250429 193200 203955290 7570 7570 7570 7570 0
104 20250429 193100 203955290 7570 7570 7570 7570 0
105 20250429 193000 203955290 7570 7570 7570 7570 0
106 20250429 192900 203955290 7570 7570 7570 7570 0
107 20250429 192800 203955290 7570 7570 7570 7570 0
108 20250429 192700 203955290 7570 7570 7570 7570 0
109 20250429 192600 203955290 7570 7570 7570 7570 0
110 20250429 192500 203955290 7570 7570 7570 7570 0
111 20250429 192400 203955290 7570 7570 7570 7570 0
112 20250429 192300 203955290 7570 7570 7570 7570 0
113 20250429 192200 203955290 7570 7570 7570 7570 0
114 20250429 192100 203955290 7570 7570 7570 7570 0
115 20250429 192000 203955290 7570 7570 7570 7570 0
116 20250429 191900 203955290 7570 7570 7570 7570 0
117 20250429 191800 203955290 7570 7570 7570 7570 0
118 20250429 191700 203955290 7570 7570 7570 7570 0
119 20250429 191600 203955290 7570 7570 7570 7570 0
120 20250429 191500 203955290 7570 7570 7570 7570 0
121 20250429 191400 203955290 7570 7570 7570 7570 0
122 20250429 191300 203955290 7570 7570 7570 7570 2507
123 20250429 191200 203955290 7570 7570 7570 7570 0
124 20250429 191100 203955290 7570 7570 7570 7570 0
125 20250429 191000 203955290 7570 7570 7570 7570 0
126 20250429 190900 203955290 7570 7570 7570 7570 0
127 20250429 190800 203955290 7570 7570 7570 7570 0
128 20250429 190700 203955290 7570 7570 7570 7570 0
129 20250429 190600 203955290 7570 7570 7570 7570 0
130 20250429 190500 203955290 7570 7570 7570 7570 0
131 20250429 190400 203955290 7570 7570 7570 7570 0
132 20250429 190300 203955290 7570 7570 7570 7570 0
133 20250429 190200 203955290 7570 7570 7570 7570 0
134 20250429 190100 203955290 7570 7570 7570 7570 0
135 20250429 190000 203955290 7570 7570 7570 7570 0
136 20250429 185900 203955290 7570 7570 7570 7570 0
137 20250429 185800 203955290 7570 7570 7570 7570 0
138 20250429 185700 203955290 7570 7570 7570 7570 0
139 20250429 185600 203955290 7570 7570 7570 7570 0
140 20250429 185500 203955290 7570 7570 7570 7570 0
141 20250429 185400 203955290 7570 7570 7570 7570 0
142 20250429 185300 203955290 7570 7570 7570 7570 0
143 20250429 185200 203955290 7570 7570 7570 7570 0
144 20250429 185100 203955290 7570 7570 7570 7570 0
145 20250429 185000 203955290 7570 7570 7570 7570 0
146 20250429 184900 203955290 7570 7570 7570 7570 0
147 20250429 184800 203955290 7570 7570 7570 7570 0
148 20250429 184700 203955290 7570 7570 7570 7570 0
149 20250429 184600 203955290 7570 7570 7570 7570 0
150 20250429 184500 203955290 7570 7570 7570 7570 0
151 20250429 184400 203955290 7570 7570 7570 7570 0
152 20250429 184300 203955290 7570 7570 7570 7570 2507
153 20250429 184200 203955290 7570 7570 7570 7570 0
154 20250429 184100 203955290 7570 7570 7570 7570 0
155 20250429 184000 203955290 7570 7570 7570 7570 0
156 20250429 183900 203955290 7570 7570 7570 7570 0
157 20250429 183800 203955290 7570 7570 7570 7570 0
158 20250429 183700 203955290 7570 7570 7570 7570 0
159 20250429 183600 203955290 7570 7570 7570 7570 0
160 20250429 183500 203955290 7570 7570 7570 7570 0
161 20250429 183400 203955290 7570 7570 7570 7570 0
162 20250429 183300 203955290 7570 7570 7570 7570 0
163 20250429 183200 203955290 7570 7570 7570 7570 0
164 20250429 183100 203955290 7570 7570 7570 7570 0
165 20250429 183000 203955290 7570 7570 7570 7570 0
166 20250429 182900 203955290 7570 7570 7570 7570 0
167 20250429 182800 203955290 7570 7570 7570 7570 0
168 20250429 182700 203955290 7570 7570 7570 7570 0
169 20250429 182600 203955290 7570 7570 7570 7570 0
170 20250429 182500 203955290 7570 7570 7570 7570 0
171 20250429 182400 203955290 7570 7570 7570 7570 0
172 20250429 182300 203955290 7570 7570 7570 7570 0
173 20250429 182200 203955290 7570 7570 7570 7570 0
174 20250429 182100 203955290 7570 7570 7570 7570 0
175 20250429 182000 203955290 7570 7570 7570 7570 0
176 20250429 181900 203955290 7570 7570 7570 7570 0
177 20250429 181800 203955290 7570 7570 7570 7570 0
178 20250429 181700 203955290 7570 7570 7570 7570 0
179 20250429 181600 203955290 7570 7570 7570 7570 0
180 20250429 181500 203955290 7570 7570 7570 7570 0
181 20250429 181400 203955290 7570 7570 7570 7570 0
182 20250429 181300 203955290 7570 7570 7570 7570 2507
183 20250429 181200 203955290 7570 7570 7570 7570 0
184 20250429 181100 203955290 7570 7570 7570 7570 0
185 20250429 181000 203955290 7570 7570 7570 7570 0
186 20250429 180900 203955290 7570 7570 7570 7570 0
187 20250429 180800 203955290 7570 7570 7570 7570 0
188 20250429 180700 203955290 7570 7570 7570 7570 0
189 20250429 180600 203955290 7570 7570 7570 7570 0
190 20250429 180500 203955290 7570 7570 7570 7570 0
191 20250429 180400 203955290 7570 7570 7570 7570 0
192 20250429 180300 203955290 7570 7570 7570 7570 0
193 20250429 180200 203955290 7570 7570 7570 7570 0
194 20250429 180100 203955290 7570 7570 7570 7570 0
195 20250429 180000 203955290 7570 7570 7570 7570 0
196 20250429 175900 203955290 7570 7570 7570 7570 0
197 20250429 175800 203955290 7570 7570 7570 7570 0
198 20250429 175700 203955290 7570 7570 7570 7570 0
199 20250429 175600 203955290 7570 7570 7570 7570 0
200 20250429 175500 203955290 7570 7570 7570 7570 0
201 20250429 175400 203955290 7570 7570 7570 7570 0
202 20250429 175300 203955290 7570 7570 7570 7570 0
203 20250429 175200 203955290 7570 7570 7570 7570 0
204 20250429 175100 203955290 7570 7570 7570 7570 0
205 20250429 175000 203955290 7570 7570 7570 7570 0
206 20250429 174900 203955290 7570 7570 7570 7570 0
207 20250429 174800 203955290 7570 7570 7570 7570 0
208 20250429 174700 203955290 7570 7570 7570 7570 0
209 20250429 174600 203955290 7570 7570 7570 7570 0
210 20250429 174500 203955290 7570 7570 7570 7570 0
211 20250429 174400 203955290 7570 7570 7570 7570 0
212 20250429 174300 203955290 7570 7570 7570 7570 2507
213 20250429 174200 203955290 7570 7570 7570 7570 0
214 20250429 174100 203955290 7570 7570 7570 7570 0
215 20250429 174000 203955290 7570 7570 7570 7570 0
216 20250429 173900 203955290 7570 7570 7570 7570 0
217 20250429 173800 203955290 7570 7570 7570 7570 0
218 20250429 173700 203955290 7570 7570 7570 7570 0
219 20250429 173600 203955290 7570 7570 7570 7570 0
220 20250429 173500 203955290 7570 7570 7570 7570 0
221 20250429 173400 203955290 7570 7570 7570 7570 0
222 20250429 173300 203955290 7570 7570 7570 7570 0
223 20250429 173200 203955290 7570 7570 7570 7570 0
224 20250429 173100 203955290 7570 7570 7570 7570 0
225 20250429 173000 203955290 7570 7570 7570 7570 0
226 20250429 172900 203955290 7570 7570 7570 7570 0
227 20250429 172800 203955290 7570 7570 7570 7570 0
228 20250429 172700 203955290 7570 7570 7570 7570 0
229 20250429 172600 203955290 7570 7570 7570 7570 0
230 20250429 172500 203955290 7570 7570 7570 7570 0
231 20250429 172400 203955290 7570 7570 7570 7570 0
232 20250429 172300 203955290 7570 7570 7570 7570 0
233 20250429 172200 203955290 7570 7570 7570 7570 0
234 20250429 172100 203955290 7570 7570 7570 7570 0
235 20250429 172000 203955290 7570 7570 7570 7570 0
236 20250429 171900 203955290 7570 7570 7570 7570 0
237 20250429 171800 203955290 7570 7570 7570 7570 0
238 20250429 171700 203955290 7570 7570 7570 7570 0
239 20250429 171600 203955290 7570 7570 7570 7570 0
240 20250429 171500 203955290 7570 7570 7570 7570 0
241 20250429 171400 203955290 7570 7570 7570 7570 0
242 20250429 171300 203955290 7570 7570 7570 7570 2507
243 20250429 171200 203955290 7570 7570 7570 7570 0
244 20250429 171100 203955290 7570 7570 7570 7570 0
245 20250429 171000 203955290 7570 7570 7570 7570 0
246 20250429 170900 203955290 7570 7570 7570 7570 0
247 20250429 170800 203955290 7570 7570 7570 7570 0
248 20250429 170700 203955290 7570 7570 7570 7570 0
249 20250429 170600 203955290 7570 7570 7570 7570 0
250 20250429 170500 203955290 7570 7570 7570 7570 0
251 20250429 170400 203955290 7570 7570 7570 7570 0
252 20250429 170300 203955290 7570 7570 7570 7570 0
253 20250429 170200 203955290 7570 7570 7570 7570 0
254 20250429 170100 203955290 7570 7570 7570 7570 0
255 20250429 170000 203955290 7570 7570 7570 7570 0
256 20250429 165900 203955290 7570 7570 7570 7570 0
257 20250429 165800 203955290 7570 7570 7570 7570 0
258 20250429 165700 203955290 7570 7570 7570 7570 0
259 20250429 165600 203955290 7570 7570 7570 7570 0
260 20250429 165500 203955290 7570 7570 7570 7570 0
261 20250429 165400 203955290 7570 7570 7570 7570 0
262 20250429 165300 203955290 7570 7570 7570 7570 0
263 20250429 165200 203955290 7570 7570 7570 7570 0
264 20250429 165100 203955290 7570 7570 7570 7570 0
265 20250429 165000 203955290 7570 7570 7570 7570 0
266 20250429 164900 203955290 7570 7570 7570 7570 0
267 20250429 164800 203955290 7570 7570 7570 7570 0
268 20250429 164700 203955290 7570 7570 7570 7570 0
269 20250429 164600 203955290 7570 7570 7570 7570 0
270 20250429 164500 203955290 7570 7570 7570 7570 0
271 20250429 164400 203955290 7570 7570 7570 7570 0
272 20250429 164300 203955290 7570 7570 7570 7570 2507
273 20250429 164200 203955290 7570 7570 7570 7570 0
274 20250429 164100 203955290 7570 7570 7570 7570 0
275 20250429 164000 203955290 7570 7570 7570 7570 0
276 20250429 163900 203955290 7570 7570 7570 7570 0
277 20250429 163800 203955290 7570 7570 7570 7570 0
278 20250429 163700 203955290 7570 7570 7570 7570 0
279 20250429 163600 203955290 7570 7570 7570 7570 0
280 20250429 163500 203955290 7570 7570 7570 7570 0
281 20250429 163400 203955290 7570 7570 7570 7570 0
282 20250429 163300 203955290 7570 7570 7570 7570 0
283 20250429 163200 203955290 7570 7570 7570 7570 0
284 20250429 163100 203955290 7570 7570 7570 7570 0
285 20250429 163000 203955290 7570 7570 7570 7570 0
286 20250429 162900 203955290 7570 7570 7570 7570 0
287 20250429 162800 203955290 7570 7570 7570 7570 0
288 20250429 162700 203955290 7570 7570 7570 7570 0
289 20250429 162600 203955290 7570 7570 7570 7570 0
290 20250429 162500 203955290 7570 7570 7570 7570 0
291 20250429 162400 203955290 7570 7570 7570 7570 0
292 20250429 162300 203955290 7570 7570 7570 7570 0
293 20250429 162200 203955290 7570 7570 7570 7570 0
294 20250429 162100 203955290 7570 7570 7570 7570 0
295 20250429 162000 203955290 7570 7570 7570 7570 0
296 20250429 161900 203955290 7570 7570 7570 7570 0
297 20250429 161800 203955290 7570 7570 7570 7570 0
298 20250429 161700 203955290 7570 7570 7570 7570 0
299 20250429 161600 203955290 7570 7570 7570 7570 0
300 20250429 161500 203955290 7570 7570 7570 7570 0
301 20250429 161400 203955290 7570 7570 7570 7570 0
302 20250429 161300 203955290 7570 7570 7570 7570 2507
303 20250429 161200 203955290 7570 7570 7570 7570 0
304 20250429 161100 203955290 7570 7570 7570 7570 0
305 20250429 161000 203955290 7570 7570 7570 7570 0
306 20250429 160900 203955290 7570 7570 7570 7570 0
307 20250429 160800 203955290 7570 7570 7570 7570 0
308 20250429 160700 203955290 7570 7570 7570 7570 0
309 20250429 160600 203955290 7570 7570 7570 7570 0
310 20250429 160500 203955290 7570 7570 7570 7570 0
311 20250429 160400 203955290 7570 7570 7570 7570 0
312 20250429 160300 203955290 7570 7570 7570 7570 0
313 20250429 160200 203955290 7570 7570 7570 7570 0
314 20250429 160100 203955290 7570 7570 7570 7570 0
315 20250429 160000 203955290 7570 7570 7570 7570 0
316 20250429 155900 203955290 7570 7570 7570 7570 0
317 20250429 155800 203955290 7570 7570 7570 7570 0
318 20250429 155700 203955290 7570 7570 7570 7570 0
319 20250429 155600 203955290 7570 7570 7570 7570 0
320 20250429 155500 203955290 7570 7570 7570 7570 0
321 20250429 155400 203955290 7570 7570 7570 7570 0
322 20250429 155300 203955290 7570 7570 7570 7570 0
323 20250429 155200 203955290 7570 7570 7570 7570 0
324 20250429 155100 203955290 7570 7570 7570 7570 0
325 20250429 155000 203955290 7570 7570 7570 7570 0
326 20250429 154900 203955290 7570 7570 7570 7570 0
327 20250429 154800 203955290 7570 7570 7570 7570 0
328 20250429 154700 203955290 7570 7570 7570 7570 0
329 20250429 154600 203955290 7570 7570 7570 7570 0
330 20250429 154500 203955290 7570 7570 7570 7570 0
331 20250429 154400 203955290 7570 7570 7570 7570 0
332 20250429 154300 203955290 7570 7570 7570 7570 2507
333 20250429 154200 203955290 7570 7570 7570 7570 0
334 20250429 154100 203955290 7570 7570 7570 7570 0
335 20250429 154000 203955290 7570 7570 7570 7570 0
336 20250429 153900 203955290 7570 7570 7570 7570 0
337 20250429 153800 203955290 7570 7570 7570 7570 0
338 20250429 153700 203955290 7570 7570 7570 7570 0
339 20250429 153600 203955290 7570 7570 7570 7570 0
340 20250429 153500 203955290 7570 7570 7570 7570 0
341 20250429 153400 203955290 7570 7570 7570 7570 0
342 20250429 153300 203955290 7570 7570 7570 7570 0
343 20250429 153200 203955290 7570 7570 7570 7570 0
344 20250429 153100 203955290 7570 7570 7570 7570 0
345 20250429 153000 203955290 7570 7570 7570 7570 2507
346 20250429 152900 184977300 7570 7570 7570 7570 0
347 20250429 152800 184977300 7570 7570 7570 7570 0
348 20250429 152700 184977300 7570 7570 7570 7570 0
349 20250429 152600 184977300 7570 7570 7570 7570 0
350 20250429 152500 184977300 7570 7570 7570 7570 0
351 20250429 152400 184977300 7570 7570 7570 7570 0
352 20250429 152300 184977300 7570 7570 7570 7570 0
353 20250429 152200 184977300 7570 7570 7570 7570 0
354 20250429 152100 184977300 7570 7570 7570 7570 0
355 20250429 152000 184977300 7570 7570 7570 7570 0
356 20250429 151900 184977300 7570 7570 7570 7570 23
357 20250429 151800 184803190 7570 7560 7570 7560 709
358 20250429 151700 179443000 7530 7530 7530 7530 0
359 20250429 151600 179443000 7530 7530 7530 7530 0
360 20250429 151500 179443000 7530 7530 7530 7530 0
361 20250429 151400 179443000 7530 7530 7530 7530 34
362 20250429 151300 179186980 7530 7530 7530 7530 0
363 20250429 151200 179186980 7530 7530 7530 7530 0
364 20250429 151100 179186980 7530 7530 7530 7530 33
365 20250429 151000 178938490 7530 7530 7530 7530 0
366 20250429 150900 178938490 7530 7530 7530 7530 174
367 20250429 150800 177628270 7530 7530 7530 7530 33
368 20250429 150700 177379780 7530 7530 7530 7530 0
369 20250429 150600 177379780 7530 7530 7530 7530 28
370 20250429 150500 177168940 7520 7560 7560 7520 2054
371 20250429 150400 161695590 7560 7560 7560 7560 687
372 20250429 150300 156501870 7560 7560 7560 7560 0
373 20250429 150200 156501870 7560 7560 7560 7560 78
374 20250429 150100 155912190 7560 7560 7560 7560 540
375 20250429 150000 151829790 7560 7560 7560 7560 0
376 20250429 145900 151829790 7560 7560 7560 7560 146
377 20250429 145800 150726030 7560 7560 7560 7560 451
378 20250429 145700 147316470 7560 7560 7560 7560 67
379 20250429 145600 146809950 7560 7560 7560 7560 357
380 20250429 145500 144111030 7560 7560 7560 7560 0
381 20250429 145400 144111030 7560 7560 7560 7560 560
382 20250429 145300 139877430 7560 7560 7560 7560 55
383 20250429 145200 139461630 7560 7560 7560 7560 21
384 20250429 145100 139302870 7560 7560 7560 7560 736
385 20250429 145000 133738710 7560 7560 7560 7560 33
386 20250429 144900 133489230 7560 7560 7560 7560 690
387 20250429 144800 128272830 7560 7560 7560 7560 0
388 20250429 144700 128272830 7560 7560 7560 7560 34
389 20250429 144600 128015790 7570 7560 7570 7560 42
390 20250429 144500 127698070 7560 7560 7560 7560 0
391 20250429 144400 127698070 7560 7560 7560 7560 33
392 20250429 144300 127448590 7560 7560 7560 7560 21
393 20250429 144200 127289830 7560 7560 7560 7560 0
394 20250429 144100 127289830 7560 7560 7560 7560 14
395 20250429 144000 127183990 7560 7560 7560 7560 0
396 20250429 143900 127183990 7560 7560 7560 7560 56
397 20250429 143800 126760630 7560 7560 7560 7560 4
398 20250429 143700 126730390 7560 7555 7570 7555 1550
399 20250429 143600 115011705 7550 7550 7550 7550 0
400 20250429 143500 115011705 7550 7550 7550 7550 33
401 20250429 143400 114762555 7550 7550 7550 7550 0
402 20250429 143300 114762555 7550 7550 7550 7550 0
403 20250429 143200 114762555 7550 7550 7550 7550 33
404 20250429 143100 114513405 7555 7555 7555 7555 0
405 20250429 143000 114513405 7555 7555 7555 7555 0
406 20250429 142900 114513405 7555 7550 7555 7550 36
407 20250429 142800 114241595 7550 7550 7550 7550 0
408 20250429 142700 114241595 7550 7550 7550 7550 0
409 20250429 142600 114241595 7550 7550 7550 7550 33
410 20250429 142500 113992445 7550 7550 7550 7550 0
411 20250429 142400 113992445 7550 7550 7550 7550 0
412 20250429 142300 113992445 7550 7550 7550 7550 33
413 20250429 142200 113743295 7550 7550 7550 7550 0
414 20250429 142100 113743295 7550 7550 7550 7550 0
415 20250429 142000 113743295 7550 7550 7550 7550 0
416 20250429 141900 113743295 7550 7550 7550 7550 34
417 20250429 141800 113486595 7550 7550 7550 7550 0
418 20250429 141700 113486595 7550 7550 7550 7550 0
419 20250429 141600 113486595 7550 7550 7550 7550 33
420 20250429 141500 113237445 7555 7555 7555 7555 0
421 20250429 141400 113237445 7555 7550 7555 7550 40
422 20250429 141300 112935295 7550 7550 7550 7550 33
423 20250429 141200 112686145 7550 7550 7550 7550 0
424 20250429 141100 112686145 7550 7550 7550 7550 0
425 20250429 141000 112686145 7550 7550 7550 7550 48
426 20250429 140900 112323745 7550 7550 7550 7550 0
427 20250429 140800 112323745 7550 7550 7550 7550 0
428 20250429 140700 112323745 7550 7550 7550 7550 33
429 20250429 140600 112074595 7550 7550 7550 7550 0
430 20250429 140500 112074595 7550 7550 7550 7550 0
431 20250429 140400 112074595 7550 7550 7550 7550 33
432 20250429 140300 111825445 7550 7550 7550 7550 0
433 20250429 140200 111825445 7550 7550 7550 7550 0
434 20250429 140100 111825445 7550 7540 7550 7540 47
435 20250429 140000 111470935 7540 7540 7540 7540 0
436 20250429 135900 111470935 7540 7540 7540 7540 0
437 20250429 135800 111470935 7540 7540 7540 7540 33
438 20250429 135700 111222115 7540 7540 7540 7540 5
439 20250429 135600 111184415 7550 7550 7550 7550 0
440 20250429 135500 111184415 7550 7550 7550 7550 21
441 20250429 135400 111025865 7550 7550 7550 7550 0
442 20250429 135300 111025865 7550 7550 7550 7550 0
443 20250429 135200 111025865 7550 7550 7550 7550 34
444 20250429 135100 110769165 7560 7560 7560 7560 0
445 20250429 135000 110769165 7560 7560 7560 7560 18
446 20250429 134900 110633085 7550 7550 7550 7550 33
447 20250429 134800 110383935 7550 7550 7550 7550 0
448 20250429 134700 110383935 7550 7550 7550 7550 0
449 20250429 134600 110383935 7550 7550 7550 7550 33
450 20250429 134500 110134785 7550 7550 7550 7550 0
451 20250429 134400 110134785 7550 7550 7550 7550 0
452 20250429 134300 110134785 7550 7550 7550 7550 34
453 20250429 134200 109878085 7550 7550 7550 7550 0
454 20250429 134100 109878085 7550 7550 7550 7550 0
455 20250429 134000 109878085 7550 7550 7550 7550 61
456 20250429 133900 109417535 7550 7550 7550 7550 0
457 20250429 133800 109417535 7550 7550 7550 7550 0
458 20250429 133700 109417535 7550 7540 7550 7540 55
459 20250429 133600 109002615 7550 7550 7550 7550 0
460 20250429 133500 109002615 7550 7550 7550 7550 0
461 20250429 133400 109002615 7550 7550 7550 7550 13
462 20250429 133300 108904465 7560 7560 7560 7560 17
463 20250429 133200 108775945 7550 7550 7550 7550 0
464 20250429 133100 108775945 7550 7550 7550 7550 33
465 20250429 133000 108526795 7550 7550 7550 7550 0
466 20250429 132900 108526795 7550 7550 7550 7550 0
467 20250429 132800 108526795 7550 7550 7550 7550 33
468 20250429 132700 108277645 7550 7550 7550 7550 0
469 20250429 132600 108277645 7550 7550 7550 7550 0
470 20250429 132500 108277645 7550 7550 7550 7550 0
471 20250429 132400 108277645 7550 7555 7555 7550 34
472 20250429 132300 108020885 7550 7550 7550 7550 0
473 20250429 132200 108020885 7550 7550 7550 7550 0
474 20250429 132100 108020885 7550 7550 7550 7550 33
475 20250429 132000 107771735 7550 7550 7550 7550 0
476 20250429 131900 107771735 7550 7550 7550 7550 3
477 20250429 131800 107749085 7550 7560 7560 7540 400
478 20250429 131700 104726595 7560 7560 7560 7560 0
479 20250429 131600 104726595 7560 7560 7560 7560 0
480 20250429 131500 104726595 7560 7560 7560 7560 34
481 20250429 131400 104469555 7560 7560 7560 7560 0
482 20250429 131300 104469555 7560 7560 7560 7560 0
483 20250429 131200 104469555 7560 7560 7560 7560 33
484 20250429 131100 104220075 7560 7560 7560 7560 0
485 20250429 131000 104220075 7560 7560 7560 7560 0
486 20250429 130900 104220075 7560 7560 7560 7560 33
487 20250429 130800 103970595 7560 7560 7560 7560 0
488 20250429 130700 103970595 7560 7560 7560 7560 0
489 20250429 130600 103970595 7560 7560 7560 7560 34
490 20250429 130500 103713555 7560 7560 7560 7560 0
491 20250429 130400 103713555 7560 7560 7560 7560 0
492 20250429 130300 103713555 7560 7560 7560 7560 33
493 20250429 130200 103464075 7560 7560 7560 7560 0
494 20250429 130100 103464075 7560 7560 7560 7560 0
495 20250429 130000 103464075 7560 7560 7560 7560 73
496 20250429 125900 102912195 7560 7560 7560 7560 0
497 20250429 125800 102912195 7560 7560 7560 7560 0
498 20250429 125700 102912195 7560 7560 7560 7560 34
499 20250429 125600 102655155 7560 7560 7560 7560 0
500 20250429 125500 102655155 7560 7560 7560 7560 0
501 20250429 125400 102655155 7560 7550 7560 7550 69
502 20250429 125300 102133615 7550 7550 7550 7550 10
503 20250429 125200 102058115 7550 7550 7550 7550 0
504 20250429 125100 102058115 7550 7550 7550 7550 18
505 20250429 125000 101922215 7550 7550 7550 7550 0
506 20250429 124900 101922215 7550 7550 7550 7550 10
507 20250429 124800 101846715 7550 7550 7550 7550 30
508 20250429 124700 101620215 7550 7550 7550 7550 0
509 20250429 124600 101620215 7550 7550 7550 7550 4
510 20250429 124500 101590015 7560 7560 7560 7560 14
511 20250429 124400 101484175 7550 7550 7550 7550 0
512 20250429 124300 101484175 7550 7560 7560 7550 315
513 20250429 124200 99103025 7560 7560 7560 7560 58
514 20250429 124100 98664545 7560 7560 7560 7560 0
515 20250429 124000 98664545 7560 7560 7560 7560 0
516 20250429 123900 98664545 7560 7560 7560 7560 34
517 20250429 123800 98407505 7560 7560 7560 7560 0
518 20250429 123700 98407505 7560 7560 7560 7560 0
519 20250429 123600 98407505 7560 7560 7560 7560 33
520 20250429 123500 98158025 7560 7560 7560 7560 0
521 20250429 123400 98158025 7560 7560 7560 7560 0
522 20250429 123300 98158025 7560 7560 7560 7560 33
523 20250429 123200 97908545 7570 7570 7570 7570 0
524 20250429 123100 97908545 7570 7570 7570 7570 8
525 20250429 123000 97847985 7560 7560 7560 7560 34
526 20250429 122900 97590945 7570 7570 7570 7570 0
527 20250429 122800 97590945 7570 7570 7570 7570 1
528 20250429 122700 97583375 7560 7560 7560 7560 0
529 20250429 122600 97583375 7560 7560 7560 7560 53
530 20250429 122500 97182695 7560 7560 7560 7560 0
531 20250429 122400 97182695 7560 7560 7560 7560 0
532 20250429 122300 97182695 7560 7560 7560 7560 83
533 20250429 122200 96555215 7560 7560 7560 7560 0
534 20250429 122100 96555215 7560 7560 7560 7560 0
535 20250429 122000 96555215 7560 7560 7560 7560 34
536 20250429 121900 96298175 7560 7560 7560 7560 0
537 20250429 121800 96298175 7560 7560 7560 7560 0
538 20250429 121700 96298175 7560 7560 7560 7560 33
539 20250429 121600 96048695 7560 7560 7560 7560 0
540 20250429 121500 96048695 7560 7560 7560 7560 0
541 20250429 121400 96048695 7560 7560 7560 7560 33
542 20250429 121300 95799215 7560 7560 7560 7560 0
543 20250429 121200 95799215 7560 7560 7560 7560 0
544 20250429 121100 95799215 7560 7560 7560 7560 34
545 20250429 121000 95542175 7560 7560 7560 7560 0
546 20250429 120900 95542175 7560 7560 7560 7560 0
547 20250429 120800 95542175 7560 7560 7560 7560 33
548 20250429 120700 95292695 7560 7560 7560 7560 0
549 20250429 120600 95292695 7560 7560 7560 7560 10
550 20250429 120500 95217095 7560 7560 7560 7560 45
551 20250429 120400 94876895 7560 7560 7560 7560 0
552 20250429 120300 94876895 7560 7560 7560 7560 0
553 20250429 120200 94876895 7560 7560 7560 7560 34
554 20250429 120100 94619855 7560 7560 7560 7560 60
555 20250429 120000 94166255 7550 7550 7550 7550 3
556 20250429 115900 94143605 7550 7550 7550 7550 33
557 20250429 115800 93894455 7550 7550 7560 7550 73
558 20250429 115700 93342615 7550 7560 7560 7550 36
559 20250429 115600 93070465 7550 7550 7550 7540 53
560 20250429 115500 92670335 7550 7550 7550 7550 3
561 20250429 115400 92647685 7550 7550 7550 7550 1
562 20250429 115300 92640135 7550 7540 7550 7540 128
563 20250429 115200 91674115 7550 7550 7550 7550 60
564 20250429 115100 91221115 7550 7550 7550 7550 1
565 20250429 115000 91213565 7560 7560 7560 7560 766
566 20250429 114900 85422605 7560 7560 7560 7560 4
567 20250429 114800 85392365 7560 7560 7560 7560 37
568 20250429 114700 85112645 7550 7560 7560 7550 551
569 20250429 114600 80947755 7560 7570 7570 7560 20
570 20250429 114500 80796455 7560 7565 7565 7560 3
571 20250429 114400 80773770 7565 7565 7565 7560 36
572 20250429 114300 80501440 7565 7565 7565 7565 3
573 20250429 114200 80478745 7565 7565 7570 7565 6
574 20250429 114100 80433345 7560 7565 7565 7560 35
575 20250429 114000 80168605 7565 7565 7565 7565 2
576 20250429 113900 80153475 7560 7560 7560 7560 4
577 20250429 113800 80123235 7560 7560 7560 7560 36
578 20250429 113700 79851075 7560 7560 7560 7560 2
579 20250429 113600 79835955 7560 7565 7565 7560 12
580 20250429 113500 79745210 7565 7560 7565 7560 36
581 20250429 113400 79473045 7560 7560 7560 7560 2
582 20250429 113300 79457925 7560 7560 7560 7560 4
583 20250429 113200 79427685 7560 7560 7560 7560 3
584 20250429 113100 79405005 7560 7565 7565 7560 61
585 20250429 113000 78943730 7565 7565 7570 7565 14
586 20250429 112900 78837770 7565 7565 7565 7565 2
587 20250429 112800 78822640 7560 7560 7560 7560 36
588 20250429 112700 78550480 7560 7560 7560 7560 4
589 20250429 112600 78520240 7560 7560 7560 7560 9
590 20250429 112500 78452200 7560 7560 7560 7560 37
591 20250429 112400 78172480 7560 7560 7560 7560 2
592 20250429 112300 78157360 7560 7560 7560 7560 6
593 20250429 112200 78112000 7560 7560 7560 7560 35
594 20250429 112100 77847400 7560 7560 7560 7560 1
595 20250429 112000 77839840 7560 7560 7560 7560 4
596 20250429 111900 77809600 7560 7560 7560 7560 37
597 20250429 111800 77529880 7560 7560 7560 7560 25
598 20250429 111700 77340880 7560 7560 7570 7560 607
599 20250429 111600 72746380 7560 7560 7560 7560 45
600 20250429 111500 72406180 7560 7560 7560 7560 1
601 20250429 111400 72398620 7560 7560 7560 7560 4
602 20250429 111300 72368380 7560 7560 7560 7560 37
603 20250429 111200 72088660 7560 7560 7560 7560 1
604 20250429 111100 72081100 7560 7560 7560 7560 2
605 20250429 111000 72065980 7560 7560 7560 7560 36
606 20250429 110900 71793820 7560 7560 7560 7560 4
607 20250429 110800 71763580 7560 7560 7560 7560 2
608 20250429 110700 71748460 7560 7560 7560 7560 36
609 20250429 110600 71476300 7560 7560 7560 7560 4
610 20250429 110500 71446060 7560 7560 7560 7560 3
611 20250429 110400 71423380 7560 7560 7560 7560 35
612 20250429 110300 71158780 7560 7560 7560 7560 4
613 20250429 110200 71128540 7560 7560 7560 7560 2
614 20250429 110100 71113420 7560 7560 7560 7560 35
615 20250429 110000 70848820 7560 7560 7560 7560 32
616 20250429 105900 70606900 7560 7560 7560 7560 3
617 20250429 105800 70584220 7560 7560 7570 7560 37
618 20250429 105700 70304480 7560 7560 7560 7560 14
619 20250429 105600 70198640 7560 7560 7560 7560 9
620 20250429 105500 70130600 7560 7560 7560 7560 36
621 20250429 105400 69858440 7560 7560 7560 7560 4
622 20250429 105300 69828200 7560 7560 7560 7560 1
623 20250429 105200 69820640 7560 7560 7560 7560 36
624 20250429 105100 69548480 7560 7560 7570 7560 7
625 20250429 105000 69495530 7560 7540 7560 7540 3
626 20250429 104900 69472870 7540 7540 7540 7540 36
627 20250429 104800 69201430 7540 7540 7540 7540 1
628 20250429 104700 69193890 7540 7560 7560 7540 4
629 20250429 104600 69163690 7560 7560 7560 7560 41
630 20250429 104500 68853730 7560 7560 7560 7560 16
631 20250429 104400 68732770 7560 7540 7560 7540 13
632 20250429 104300 68634510 7540 7540 7540 7540 37
633 20250429 104200 68355530 7540 7540 7540 7540 1
634 20250429 104100 68347990 7540 7560 7560 7540 18
635 20250429 104000 68211990 7540 7540 7540 7540 38
636 20250429 103900 67925470 7560 7560 7560 7560 70
637 20250429 103800 67396270 7540 7540 7540 7540 4
638 20250429 103700 67366110 7540 7540 7540 7540 4
639 20250429 103600 67335950 7540 7540 7540 7540 35
640 20250429 103500 67072050 7540 7540 7540 7540 2
641 20250429 103400 67056970 7540 7560 7560 7540 6
642 20250429 103300 67011630 7560 7560 7560 7560 54
643 20250429 103200 66603390 7570 7560 7570 7560 9
644 20250429 103100 66535290 7560 7550 7570 7540 16
645 20250429 103000 66414360 7550 7540 7550 7540 41
646 20250429 102900 66105180 7540 7540 7540 7540 2
647 20250429 102800 66090100 7540 7540 7540 7540 3
648 20250429 102700 66067480 7550 7540 7550 7540 107
649 20250429 102600 65260000 7550 7540 7550 7540 6
650 20250429 102500 65214750 7540 7540 7540 7540 1
651 20250429 102400 65207210 7540 7540 7540 7540 36
652 20250429 102300 64935770 7540 7540 7540 7540 2
653 20250429 102200 64920690 7540 7540 7540 7540 3
654 20250429 102100 64898070 7540 7540 7550 7540 52
655 20250429 102000 64505850 7540 7540 7540 7540 1
656 20250429 101900 64498310 7540 7540 7540 7540 3
657 20250429 101800 64475690 7540 7540 7540 7540 202
658 20250429 101700 62952610 7550 7560 7560 7550 268
659 20250429 101600 60926740 7560 7560 7560 7560 1
660 20250429 101500 60919180 7560 7560 7560 7560 37
661 20250429 101400 60639460 7560 7560 7560 7560 28
662 20250429 101300 60427780 7560 7560 7560 7560 5
663 20250429 101200 60389980 7560 7560 7560 7560 60
664 20250429 101100 59936380 7560 7560 7570 7560 12
665 20250429 101000 59845650 7560 7560 7560 7550 155
666 20250429 100900 58673880 7550 7560 7560 7550 35
667 20250429 100800 58409620 7550 7550 7550 7550 42
668 20250429 100700 58092520 7550 7550 7550 7550 4
669 20250429 100600 58062320 7560 7550 7560 7550 37
670 20250429 100500 57782960 7550 7560 7560 7550 13
671 20250429 100400 57684720 7550 7540 7550 7540 9
672 20250429 100300 57616780 7540 7540 7540 7540 36
673 20250429 100200 57345340 7540 7540 7540 7540 3
674 20250429 100100 57322720 7540 7540 7550 7540 74
675 20250429 100000 56764070 7540 7540 7540 7540 41
676 20250429 095900 56454930 7540 7540 7540 7540 3
677 20250429 095800 56432310 7550 7550 7550 7550 30
678 20250429 095700 56205810 7550 7550 7550 7550 36
679 20250429 095600 55934010 7550 7540 7550 7540 2
680 20250429 095500 55918920 7550 7540 7550 7540 314
681 20250429 095400 53548250 7540 7540 7540 7540 38
682 20250429 095300 53261730 7540 7540 7540 7540 3
683 20250429 095200 53239110 7540 7540 7540 7540 2
684 20250429 095100 53224030 7540 7540 7540 7540 36
685 20250429 095000 52952590 7540 7540 7540 7540 4
686 20250429 094900 52922430 7540 7540 7540 7540 1
687 20250429 094800 52914890 7540 7540 7540 7540 37
688 20250429 094700 52635910 7540 7540 7540 7540 1
689 20250429 094600 52628370 7540 7540 7540 7540 3
690 20250429 094500 52605750 7540 7540 7540 7540 38
691 20250429 094400 52319230 7540 7540 7540 7540 3
692 20250429 094300 52296610 7540 7540 7540 7540 1
693 20250429 094200 52289070 7540 7550 7550 7540 12
694 20250429 094100 52198510 7540 7540 7540 7540 35
695 20250429 094000 51934610 7540 7540 7550 7540 145
696 20250429 093900 50839910 7540 7540 7540 7540 2
697 20250429 093800 50824830 7540 7530 7540 7530 47
698 20250429 093700 50470460 7530 7530 7550 7530 5
699 20250429 093600 50432790 7530 7550 7550 7530 2
700 20250429 093500 50417710 7530 7550 7550 7530 39
701 20250429 093400 50124020 7550 7530 7550 7530 3
702 20250429 093300 50101410 7530 7530 7530 7530 0
703 20250429 093200 50101410 7530 7550 7550 7530 37
704 20250429 093100 49822760 7550 7530 7550 7530 2
705 20250429 093000 49807680 7550 7530 7550 7530 4
706 20250429 092900 49777520 7520 7520 7520 7520 35
707 20250429 092800 49514320 7520 7520 7520 7520 2
708 20250429 092700 49499280 7520 7550 7550 7510 1926
709 20250429 092600 35018480 7560 7560 7560 7560 33
710 20250429 092500 34769000 7590 7590 7590 7590 70
711 20250429 092400 34237700 7560 7560 7590 7560 102
712 20250429 092300 33466080 7550 7550 7550 7550 33
713 20250429 092200 33216930 7560 7560 7560 7560 0
714 20250429 092100 33216930 7560 7560 7560 7560 0
715 20250429 092000 33216930 7560 7560 7560 7560 3
716 20250429 091900 33194250 7560 7560 7560 7560 0
717 20250429 091800 33194250 7560 7560 7560 7560 0
718 20250429 091700 33194250 7560 7560 7560 7560 34
719 20250429 091600 32937210 7590 7570 7590 7570 126
720 20250429 091500 31982080 7570 7570 7570 7570 1
721 20250429 091400 31974510 7540 7600 7600 7540 3441
722 20250429 091300 5862650 7600 7600 7600 7580 280
723 20250429 091200 3736010 7590 7590 7590 7590 6
724 20250429 091100 3690470 7590 7580 7590 7580 46
725 20250429 091000 3341460 7600 7600 7600 7600 0
726 20250429 090900 3341460 7600 7580 7600 7580 418
727 20250429 090800 166740 7570 7570 7570 7570 0
728 20250429 090700 166740 7570 7570 7570 7570 0
729 20250429 090600 166740 7570 7570 7570 7570 0
730 20250429 090500 166740 7570 7570 7570 7570 0
731 20250429 090400 166740 7570 7570 7570 7570 2
732 20250429 090300 151600 7580 7580 7580 7580 1
733 20250429 090200 144020 7580 7580 7580 7580 0
734 20250429 090100 144020 7580 7580 7580 7580 0
735 20250429 090000 144020 7580 7580 7580 7580 19