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

740
444530/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,211800,13755680270,14850,14850,14850,14850,18919
20250429,211700,13755680270,14850,14850,14850,14850,0
20250429,211600,13755680270,14850,14850,14850,14850,0
20250429,211500,13755680270,14850,14850,14850,14850,0
20250429,211400,13755680270,14850,14850,14850,14850,0
20250429,211300,13755680270,14850,14850,14850,14850,0
20250429,211200,13755680270,14850,14850,14850,14850,0
20250429,211100,13755680270,14850,14850,14850,14850,0
20250429,211000,13755680270,14850,14850,14850,14850,0
20250429,210900,13755680270,14850,14850,14850,14850,0
20250429,210800,13755680270,14850,14850,14850,14850,0
20250429,210700,13755680270,14850,14850,14850,14850,0
20250429,210600,13755680270,14850,14850,14850,14850,0
20250429,210500,13755680270,14850,14850,14850,14850,0
20250429,210400,13755680270,14850,14850,14850,14850,0
20250429,210300,13755680270,14850,14850,14850,14850,0
20250429,210200,13755680270,14850,14850,14850,14850,0
20250429,210100,13755680270,14850,14850,14850,14850,0
20250429,210000,13755680270,14850,14850,14850,14850,0
20250429,205900,13755680270,14850,14850,14850,14850,0
20250429,205800,13755680270,14850,14850,14850,14850,0
20250429,205700,13755680270,14850,14850,14850,14850,0
20250429,205600,13755680270,14850,14850,14850,14850,0
20250429,205500,13755680270,14850,14850,14850,14850,0
20250429,205400,13755680270,14850,14850,14850,14850,0
20250429,205300,13755680270,14850,14850,14850,14850,0
20250429,205200,13755680270,14850,14850,14850,14850,0
20250429,205100,13755680270,14850,14850,14850,14850,0
20250429,205000,13755680270,14850,14850,14850,14850,0
20250429,204900,13755680270,14850,14850,14850,14850,0
20250429,204800,13755680270,14850,14850,14850,14850,18919
20250429,204700,13755680270,14850,14850,14850,14850,0
20250429,204600,13755680270,14850,14850,14850,14850,0
20250429,204500,13755680270,14850,14850,14850,14850,0
20250429,204400,13755680270,14850,14850,14850,14850,0
20250429,204300,13755680270,14850,14850,14850,14850,0
20250429,204200,13755680270,14850,14850,14850,14850,0
20250429,204100,13755680270,14850,14850,14850,14850,0
20250429,204000,13755680270,14850,14850,14850,14850,0
20250429,203900,13755680270,14850,14850,14850,14850,0
20250429,203800,13755680270,14850,14850,14850,14850,0
20250429,203700,13755680270,14850,14850,14850,14850,0
20250429,203600,13755680270,14850,14850,14850,14850,0
20250429,203500,13755680270,14850,14850,14850,14850,0
20250429,203400,13755680270,14850,14850,14850,14850,0
20250429,203300,13755680270,14850,14850,14850,14850,0
20250429,203200,13755680270,14850,14850,14850,14850,0
20250429,203100,13755680270,14850,14850,14850,14850,0
20250429,203000,13755680270,14850,14850,14850,14850,0
20250429,202900,13755680270,14850,14850,14850,14850,0
20250429,202800,13755680270,14850,14850,14850,14850,0
20250429,202700,13755680270,14850,14850,14850,14850,0
20250429,202600,13755680270,14850,14850,14850,14850,0
20250429,202500,13755680270,14850,14850,14850,14850,0
20250429,202400,13755680270,14850,14850,14850,14850,0
20250429,202300,13755680270,14850,14850,14850,14850,0
20250429,202200,13755680270,14850,14850,14850,14850,0
20250429,202100,13755680270,14850,14850,14850,14850,0
20250429,202000,13755680270,14850,14850,14850,14850,0
20250429,201900,13755680270,14850,14850,14850,14850,0
20250429,201800,13755680270,14850,14850,14850,14850,18919
20250429,201700,13755680270,14850,14850,14850,14850,0
20250429,201600,13755680270,14850,14850,14850,14850,0
20250429,201500,13755680270,14850,14850,14850,14850,0
20250429,201400,13755680270,14850,14850,14850,14850,0
20250429,201300,13755680270,14850,14850,14850,14850,0
20250429,201200,13755680270,14850,14850,14850,14850,0
20250429,201100,13755680270,14850,14850,14850,14850,0
20250429,201000,13755680270,14850,14850,14850,14850,0
20250429,200900,13755680270,14850,14850,14850,14850,0
20250429,200800,13755680270,14850,14850,14850,14850,0
20250429,200700,13755680270,14850,14850,14850,14850,0
20250429,200600,13755680270,14850,14850,14850,14850,0
20250429,200500,13755680270,14850,14850,14850,14850,0
20250429,200400,13755680270,14850,14850,14850,14850,0
20250429,200300,13755680270,14850,14850,14850,14850,0
20250429,200200,13755680270,14850,14850,14850,14850,0
20250429,200100,13755680270,14850,14850,14850,14850,0
20250429,200000,13755680270,14850,14850,14850,14850,0
20250429,195900,13755680270,14850,14850,14850,14850,0
20250429,195800,13755680270,14850,14850,14850,14850,0
20250429,195700,13755680270,14850,14850,14850,14850,0
20250429,195600,13755680270,14850,14850,14850,14850,0
20250429,195500,13755680270,14850,14850,14850,14850,0
20250429,195400,13755680270,14850,14850,14850,14850,0
20250429,195300,13755680270,14850,14850,14850,14850,0
20250429,195200,13755680270,14850,14850,14850,14850,0
20250429,195100,13755680270,14850,14850,14850,14850,0
20250429,195000,13755680270,14850,14850,14850,14850,0
20250429,194900,13755680270,14850,14850,14850,14850,0
20250429,194800,13755680270,14850,14850,14850,14850,18919
20250429,194700,13755680270,14850,14850,14850,14850,0
20250429,194600,13755680270,14850,14850,14850,14850,0
20250429,194500,13755680270,14850,14850,14850,14850,0
20250429,194400,13755680270,14850,14850,14850,14850,0
20250429,194300,13755680270,14850,14850,14850,14850,0
20250429,194200,13755680270,14850,14850,14850,14850,0
20250429,194100,13755680270,14850,14850,14850,14850,0
20250429,194000,13755680270,14850,14850,14850,14850,0
20250429,193900,13755680270,14850,14850,14850,14850,0
20250429,193800,13755680270,14850,14850,14850,14850,0
20250429,193700,13755680270,14850,14850,14850,14850,0
20250429,193600,13755680270,14850,14850,14850,14850,0
20250429,193500,13755680270,14850,14850,14850,14850,0
20250429,193400,13755680270,14850,14850,14850,14850,0
20250429,193300,13755680270,14850,14850,14850,14850,0
20250429,193200,13755680270,14850,14850,14850,14850,0
20250429,193100,13755680270,14850,14850,14850,14850,0
20250429,193000,13755680270,14850,14850,14850,14850,0
20250429,192900,13755680270,14850,14850,14850,14850,0
20250429,192800,13755680270,14850,14850,14850,14850,0
20250429,192700,13755680270,14850,14850,14850,14850,0
20250429,192600,13755680270,14850,14850,14850,14850,0
20250429,192500,13755680270,14850,14850,14850,14850,0
20250429,192400,13755680270,14850,14850,14850,14850,0
20250429,192300,13755680270,14850,14850,14850,14850,0
20250429,192200,13755680270,14850,14850,14850,14850,0
20250429,192100,13755680270,14850,14850,14850,14850,0
20250429,192000,13755680270,14850,14850,14850,14850,0
20250429,191900,13755680270,14850,14850,14850,14850,0
20250429,191800,13755680270,14850,14850,14850,14850,18919
20250429,191700,13755680270,14850,14850,14850,14850,0
20250429,191600,13755680270,14850,14850,14850,14850,0
20250429,191500,13755680270,14850,14850,14850,14850,0
20250429,191400,13755680270,14850,14850,14850,14850,0
20250429,191300,13755680270,14850,14850,14850,14850,0
20250429,191200,13755680270,14850,14850,14850,14850,0
20250429,191100,13755680270,14850,14850,14850,14850,0
20250429,191000,13755680270,14850,14850,14850,14850,0
20250429,190900,13755680270,14850,14850,14850,14850,0
20250429,190800,13755680270,14850,14850,14850,14850,0
20250429,190700,13755680270,14850,14850,14850,14850,0
20250429,190600,13755680270,14850,14850,14850,14850,0
20250429,190500,13755680270,14850,14850,14850,14850,0
20250429,190400,13755680270,14850,14850,14850,14850,0
20250429,190300,13755680270,14850,14850,14850,14850,0
20250429,190200,13755680270,14850,14850,14850,14850,0
20250429,190100,13755680270,14850,14850,14850,14850,0
20250429,190000,13755680270,14850,14850,14850,14850,0
20250429,185900,13755680270,14850,14850,14850,14850,0
20250429,185800,13755680270,14850,14850,14850,14850,0
20250429,185700,13755680270,14850,14850,14850,14850,0
20250429,185600,13755680270,14850,14850,14850,14850,0
20250429,185500,13755680270,14850,14850,14850,14850,0
20250429,185400,13755680270,14850,14850,14850,14850,0
20250429,185300,13755680270,14850,14850,14850,14850,0
20250429,185200,13755680270,14850,14850,14850,14850,0
20250429,185100,13755680270,14850,14850,14850,14850,0
20250429,185000,13755680270,14850,14850,14850,14850,0
20250429,184900,13755680270,14850,14850,14850,14850,0
20250429,184800,13755680270,14850,14850,14850,14850,18919
20250429,184700,13755680270,14850,14850,14850,14850,0
20250429,184600,13755680270,14850,14850,14850,14850,0
20250429,184500,13755680270,14850,14850,14850,14850,0
20250429,184400,13755680270,14850,14850,14850,14850,0
20250429,184300,13755680270,14850,14850,14850,14850,0
20250429,184200,13755680270,14850,14850,14850,14850,0
20250429,184100,13755680270,14850,14850,14850,14850,0
20250429,184000,13755680270,14850,14850,14850,14850,0
20250429,183900,13755680270,14850,14850,14850,14850,0
20250429,183800,13755680270,14850,14850,14850,14850,0
20250429,183700,13755680270,14850,14850,14850,14850,0
20250429,183600,13755680270,14850,14850,14850,14850,0
20250429,183500,13755680270,14850,14850,14850,14850,0
20250429,183400,13755680270,14850,14850,14850,14850,0
20250429,183300,13755680270,14850,14850,14850,14850,0
20250429,183200,13755680270,14850,14850,14850,14850,0
20250429,183100,13755680270,14850,14850,14850,14850,0
20250429,183000,13755680270,14850,14850,14850,14850,0
20250429,182900,13755680270,14850,14850,14850,14850,0
20250429,182800,13755680270,14850,14850,14850,14850,0
20250429,182700,13755680270,14850,14850,14850,14850,0
20250429,182600,13755680270,14850,14850,14850,14850,0
20250429,182500,13755680270,14850,14850,14850,14850,0
20250429,182400,13755680270,14850,14850,14850,14850,0
20250429,182300,13755680270,14850,14850,14850,14850,0
20250429,182200,13755680270,14850,14850,14850,14850,0
20250429,182100,13755680270,14850,14850,14850,14850,0
20250429,182000,13755680270,14850,14850,14850,14850,0
20250429,181900,13755680270,14850,14850,14850,14850,0
20250429,181800,13755680270,14850,14850,14850,14850,18919
20250429,181700,13755680270,14850,14850,14850,14850,0
20250429,181600,13755680270,14850,14850,14850,14850,0
20250429,181500,13755680270,14850,14850,14850,14850,0
20250429,181400,13755680270,14850,14850,14850,14850,0
20250429,181300,13755680270,14850,14850,14850,14850,0
20250429,181200,13755680270,14850,14850,14850,14850,0
20250429,181100,13755680270,14850,14850,14850,14850,0
20250429,181000,13755680270,14850,14850,14850,14850,0
20250429,180900,13755680270,14850,14850,14850,14850,0
20250429,180800,13755680270,14850,14850,14850,14850,0
20250429,180700,13755680270,14850,14850,14850,14850,0
20250429,180600,13755680270,14850,14850,14850,14850,0
20250429,180500,13755680270,14850,14850,14850,14850,0
20250429,180400,13755680270,14850,14850,14850,14850,0
20250429,180300,13755680270,14850,14850,14850,14850,0
20250429,180200,13755680270,14850,14850,14850,14850,0
20250429,180100,13755680270,14850,14850,14850,14850,0
20250429,180000,13755680270,14850,14850,14850,14850,0
20250429,175900,13755680270,14850,14850,14850,14850,0
20250429,175800,13755680270,14850,14850,14850,14850,0
20250429,175700,13755680270,14850,14850,14850,14850,0
20250429,175600,13755680270,14850,14850,14850,14850,0
20250429,175500,13755680270,14850,14850,14850,14850,0
20250429,175400,13755680270,14850,14850,14850,14850,0
20250429,175300,13755680270,14850,14850,14850,14850,0
20250429,175200,13755680270,14850,14850,14850,14850,0
20250429,175100,13755680270,14850,14850,14850,14850,0
20250429,175000,13755680270,14850,14850,14850,14850,0
20250429,174900,13755680270,14850,14850,14850,14850,0
20250429,174800,13755680270,14850,14850,14850,14850,18919
20250429,174700,13755680270,14850,14850,14850,14850,0
20250429,174600,13755680270,14850,14850,14850,14850,0
20250429,174500,13755680270,14850,14850,14850,14850,0
20250429,174400,13755680270,14850,14850,14850,14850,0
20250429,174300,13755680270,14850,14850,14850,14850,0
20250429,174200,13755680270,14850,14850,14850,14850,0
20250429,174100,13755680270,14850,14850,14850,14850,0
20250429,174000,13755680270,14850,14850,14850,14850,0
20250429,173900,13755680270,14850,14850,14850,14850,0
20250429,173800,13755680270,14850,14850,14850,14850,0
20250429,173700,13755680270,14850,14850,14850,14850,0
20250429,173600,13755680270,14850,14850,14850,14850,0
20250429,173500,13755680270,14850,14850,14850,14850,0
20250429,173400,13755680270,14850,14850,14850,14850,0
20250429,173300,13755680270,14850,14850,14850,14850,0
20250429,173200,13755680270,14850,14850,14850,14850,0
20250429,173100,13755680270,14850,14850,14850,14850,0
20250429,173000,13755680270,14850,14850,14850,14850,0
20250429,172900,13755680270,14850,14850,14850,14850,0
20250429,172800,13755680270,14850,14850,14850,14850,0
20250429,172700,13755680270,14850,14850,14850,14850,0
20250429,172600,13755680270,14850,14850,14850,14850,0
20250429,172500,13755680270,14850,14850,14850,14850,0
20250429,172400,13755680270,14850,14850,14850,14850,0
20250429,172300,13755680270,14850,14850,14850,14850,0
20250429,172200,13755680270,14850,14850,14850,14850,0
20250429,172100,13755680270,14850,14850,14850,14850,0
20250429,172000,13755680270,14850,14850,14850,14850,0
20250429,171900,13755680270,14850,14850,14850,14850,0
20250429,171800,13755680270,14850,14850,14850,14850,18919
20250429,171700,13755680270,14850,14850,14850,14850,0
20250429,171600,13755680270,14850,14850,14850,14850,0
20250429,171500,13755680270,14850,14850,14850,14850,0
20250429,171400,13755680270,14850,14850,14850,14850,0
20250429,171300,13755680270,14850,14850,14850,14850,0
20250429,171200,13755680270,14850,14850,14850,14850,0
20250429,171100,13755680270,14850,14850,14850,14850,0
20250429,171000,13755680270,14850,14850,14850,14850,0
20250429,170900,13755680270,14850,14850,14850,14850,0
20250429,170800,13755680270,14850,14850,14850,14850,0
20250429,170700,13755680270,14850,14850,14850,14850,0
20250429,170600,13755680270,14850,14850,14850,14850,0
20250429,170500,13755680270,14850,14850,14850,14850,0
20250429,170400,13755680270,14850,14850,14850,14850,0
20250429,170300,13755680270,14850,14850,14850,14850,0
20250429,170200,13755680270,14850,14850,14850,14850,0
20250429,170100,13755680270,14850,14850,14850,14850,0
20250429,170000,13755680270,14850,14850,14850,14850,0
20250429,165900,13755680270,14850,14850,14850,14850,0
20250429,165800,13755680270,14850,14850,14850,14850,0
20250429,165700,13755680270,14850,14850,14850,14850,0
20250429,165600,13755680270,14850,14850,14850,14850,0
20250429,165500,13755680270,14850,14850,14850,14850,0
20250429,165400,13755680270,14850,14850,14850,14850,0
20250429,165300,13755680270,14850,14850,14850,14850,0
20250429,165200,13755680270,14850,14850,14850,14850,0
20250429,165100,13755680270,14850,14850,14850,14850,0
20250429,165000,13755680270,14850,14850,14850,14850,0
20250429,164900,13755680270,14850,14850,14850,14850,0
20250429,164800,13755680270,14850,14850,14850,14850,18919
20250429,164700,13755680270,14850,14850,14850,14850,0
20250429,164600,13755680270,14850,14850,14850,14850,0
20250429,164500,13755680270,14850,14850,14850,14850,0
20250429,164400,13755680270,14850,14850,14850,14850,0
20250429,164300,13755680270,14850,14850,14850,14850,0
20250429,164200,13755680270,14850,14850,14850,14850,0
20250429,164100,13755680270,14850,14850,14850,14850,0
20250429,164000,13755680270,14850,14850,14850,14850,0
20250429,163900,13755680270,14850,14850,14850,14850,0
20250429,163800,13755680270,14850,14850,14850,14850,0
20250429,163700,13755680270,14850,14850,14850,14850,0
20250429,163600,13755680270,14850,14850,14850,14850,0
20250429,163500,13755680270,14850,14850,14850,14850,0
20250429,163400,13755680270,14850,14850,14850,14850,0
20250429,163300,13755680270,14850,14850,14850,14850,0
20250429,163200,13755680270,14850,14850,14850,14850,0
20250429,163100,13755680270,14850,14850,14850,14850,0
20250429,163000,13755680270,14850,14850,14850,14850,0
20250429,162900,13755680270,14850,14850,14850,14850,0
20250429,162800,13755680270,14850,14850,14850,14850,0
20250429,162700,13755680270,14850,14850,14850,14850,0
20250429,162600,13755680270,14850,14850,14850,14850,0
20250429,162500,13755680270,14850,14850,14850,14850,0
20250429,162400,13755680270,14850,14850,14850,14850,0
20250429,162300,13755680270,14850,14850,14850,14850,0
20250429,162200,13755680270,14850,14850,14850,14850,0
20250429,162100,13755680270,14850,14850,14850,14850,0
20250429,162000,13755680270,14850,14850,14850,14850,0
20250429,161900,13755680270,14850,14850,14850,14850,0
20250429,161800,13755680270,14850,14850,14850,14850,18919
20250429,161700,13755680270,14850,14850,14850,14850,0
20250429,161600,13755680270,14850,14850,14850,14850,0
20250429,161500,13755680270,14850,14850,14850,14850,0
20250429,161400,13755680270,14850,14850,14850,14850,0
20250429,161300,13755680270,14850,14850,14850,14850,0
20250429,161200,13755680270,14850,14850,14850,14850,0
20250429,161100,13755680270,14850,14850,14850,14850,0
20250429,161000,13755680270,14850,14850,14850,14850,0
20250429,160900,13755680270,14850,14850,14850,14850,0
20250429,160800,13755680270,14850,14850,14850,14850,0
20250429,160700,13755680270,14850,14850,14850,14850,0
20250429,160600,13755680270,14850,14850,14850,14850,0
20250429,160500,13755680270,14850,14850,14850,14850,0
20250429,160400,13755680270,14850,14850,14850,14850,0
20250429,160300,13755680270,14850,14850,14850,14850,0
20250429,160200,13755680270,14850,14850,14850,14850,0
20250429,160100,13755680270,14850,14850,14850,14850,0
20250429,160000,13755680270,14850,14850,14850,14850,0
20250429,155900,13755680270,14850,14850,14850,14850,0
20250429,155800,13755680270,14850,14850,14850,14850,0
20250429,155700,13755680270,14850,14850,14850,14850,0
20250429,155600,13755680270,14850,14850,14850,14850,0
20250429,155500,13755680270,14850,14850,14850,14850,0
20250429,155400,13755680270,14850,14850,14850,14850,0
20250429,155300,13755680270,14850,14850,14850,14850,0
20250429,155200,13755680270,14850,14850,14850,14850,0
20250429,155100,13755680270,14850,14850,14850,14850,0
20250429,155000,13755680270,14850,14850,14850,14850,0
20250429,154900,13755680270,14850,14850,14850,14850,0
20250429,154800,13755680270,14850,14850,14850,14850,18919
20250429,154700,13755680270,14850,14850,14850,14850,0
20250429,154600,13755680270,14850,14850,14850,14850,0
20250429,154500,13755680270,14850,14850,14850,14850,0
20250429,154400,13755680270,14850,14850,14850,14850,0
20250429,154300,13755680270,14850,14850,14850,14850,0
20250429,154200,13755680270,14850,14850,14850,14850,0
20250429,154100,13755680270,14850,14850,14850,14850,0
20250429,154000,13755680270,14850,14850,14850,14850,0
20250429,153900,13755680270,14850,14850,14850,14850,0
20250429,153800,13755680270,14850,14850,14850,14850,0
20250429,153700,13755680270,14850,14850,14850,14850,0
20250429,153600,13755680270,14850,14850,14850,14850,0
20250429,153500,13755680270,14850,14850,14850,14850,0
20250429,153400,13755680270,14850,14850,14850,14850,0
20250429,153300,13755680270,14850,14850,14850,14850,0
20250429,153200,13755680270,14850,14850,14850,14850,0
20250429,153100,13755680270,14850,14850,14850,14850,0
20250429,153000,13755680270,14850,14850,14850,14850,18919
20250429,152900,13474733120,14920,14920,14920,14920,0
20250429,152800,13474733120,14920,14920,14920,14920,0
20250429,152700,13474733120,14920,14920,14920,14920,0
20250429,152600,13474733120,14920,14920,14920,14920,0
20250429,152500,13474733120,14920,14920,14920,14920,0
20250429,152400,13474733120,14920,14920,14920,14920,0
20250429,152300,13474733120,14920,14920,14920,14920,0
20250429,152200,13474733120,14920,14920,14920,14920,0
20250429,152100,13474733120,14920,14920,14920,14920,0
20250429,152000,13474733120,14920,14920,14920,14920,0
20250429,151900,13474733120,14920,14950,14950,14900,2840
20250429,151800,13432327980,14950,14960,14970,14940,2330
20250429,151700,13397482660,14960,14940,14960,14940,1249
20250429,151600,13378808000,14940,14930,14950,14930,3073
20250429,151500,13332922990,14920,14900,14920,14900,1248
20250429,151400,13314308350,14900,14870,14900,14860,1579
20250429,151300,13290803260,14860,14850,14880,14840,785
20250429,151200,13279147560,14850,14900,14910,14840,5205
20250429,151100,13201773390,14900,14910,14920,14900,363
20250429,151000,13196362520,14910,14905,14910,14890,1481
20250429,150900,13174300740,14910,14900,14910,14900,274
20250429,150800,13170217010,14910,14900,14910,14900,1734
20250429,150700,13144371170,14910,14915,14915,14900,2261
20250429,150600,13110675915,14920,14910,14920,14910,528
20250429,150500,13102801385,14910,14860,14920,14860,3910
20250429,150400,13044552615,14860,14860,14870,14860,212
20250429,150300,13041402275,14850,14840,14860,14840,1865
20250429,150200,13013717475,14840,14830,14855,14830,1914
20250429,150100,12985327385,14830,14860,14860,14830,3288
20250429,150000,12936529715,14850,14850,14860,14850,1095
20250429,145900,12920260855,14850,14850,14860,14840,833
20250429,145800,12907894325,14850,14880,14880,14850,1957
20250429,145700,12878821205,14860,14870,14870,14850,6635
20250429,145600,12780170945,14870,14890,14890,14870,2254
20250429,145500,12746638135,14900,14910,14910,14890,1545
20250429,145400,12723617750,14910,14900,14920,14890,2143
20250429,145300,12691696110,14900,14930,14940,14890,1077
20250429,145200,12675631440,14930,14920,14950,14910,1692
20250429,145100,12650377120,14920,14860,14920,14860,467
20250429,145000,12643420530,14830,14850,14860,14830,1340
20250429,144900,12623523750,14850,14860,14860,14820,2022
20250429,144800,12593507075,14820,14860,14870,14820,4673
20250429,144700,12524184685,14860,14870,14870,14850,4648
20250429,144600,12455133045,14880,14920,14930,14860,13681
20250429,144500,12251346925,14920,14920,14930,14910,579
20250429,144400,12242712245,14930,14920,14930,14910,624
20250429,144300,12233404715,14920,14920,14920,14910,925
20250429,144200,12219608135,14920,14920,14930,14910,2369
20250429,144100,12184276755,14930,14930,14950,14920,1530
20250429,144000,12161443415,14930,14970,14970,14930,3141
20250429,143900,12114480285,14980,15020,15030,14980,1385
20250429,143800,12093706715,15010,15040,15040,15010,541
20250429,143700,12085578975,15040,15020,15040,15000,1339
20250429,143600,12065463045,15020,15000,15020,15000,337
20250429,143500,12060402545,15000,15010,15010,15000,484
20250429,143400,12053139535,15020,15020,15050,15010,1592
20250429,143300,12029215025,15020,14990,15020,14985,1755
20250429,143200,12002891250,14980,14980,14980,14970,436
20250429,143100,11996359980,14980,14950,14980,14950,646
20250429,143000,11986694570,14950,14960,14960,14950,622
20250429,142900,11977394600,14960,14950,14960,14950,483
20250429,142800,11970173695,14950,14970,14970,14950,795
20250429,142700,11958285945,14970,14970,14970,14960,576
20250429,142600,11949663585,14960,14980,14980,14960,883
20250429,142500,11936448575,14980,14980,15000,14980,464
20250429,142400,11929497635,14970,15000,15000,14970,922
20250429,142300,11915676755,15000,15000,15000,14990,246
20250429,142200,11911989095,15000,14990,15000,14980,169
20250429,142100,11909455955,14990,14980,14990,14980,104
20250429,142000,11907897360,14980,14990,14990,14970,242
20250429,141900,11904270570,14990,14990,14990,14960,8
20250429,141800,11904150690,14990,15010,15010,14950,2856
20250429,141700,11861381110,15010,15010,15010,15000,627
20250429,141600,11851975510,15010,15010,15010,15000,108
20250429,141500,11850354460,15010,15010,15010,14990,721
20250429,141400,11839539590,15010,15000,15020,14990,368
20250429,141300,11834020880,14990,14990,14990,14980,363
20250429,141200,11828579520,14990,14970,15000,14970,423
20250429,141100,11822244170,14970,14970,14970,14960,353
20250429,141000,11816962080,14970,14960,14970,14950,429
20250429,140900,11810543830,14960,14940,14960,14940,1103
20250429,140800,11794051640,14950,14945,14950,14945,12
20250429,140700,11793872255,14940,14940,14940,14920,2168
20250429,140600,11761508255,14950,14950,14960,14930,783
20250429,140500,11749808445,14940,14940,14940,14935,1128
20250429,140400,11732956275,14940,14960,14960,14940,2028
20250429,140300,11702641055,14950,14970,14990,14950,4768
20250429,140200,11631333265,14960,14990,15010,14960,1620
20250429,140100,11607073855,14980,15010,15020,14980,3087
20250429,140000,11560797165,15010,15020,15030,15010,313
20250429,135900,11556097865,15000,15000,15000,14990,2550
20250429,135800,11517848365,15010,15010,15010,15000,149
20250429,135700,11515612105,15030,14990,15030,14990,1306
20250429,135600,11496033375,15030,15030,15030,14990,653
20250429,135500,11486237450,15010,14990,15010,14990,331
20250429,135400,11481274200,14990,14990,15000,14980,1179
20250429,135300,11463602130,15000,15010,15010,14990,905
20250429,135200,11450026640,15010,14980,15010,14970,1274
20250429,135100,11430949550,15020,15020,15020,14960,9497
20250429,135000,11288531910,15020,15030,15040,15020,1418
20250429,134900,11267230010,15030,15030,15050,15020,1581
20250429,134800,11243477870,15030,15040,15040,15030,2219
20250429,134700,11210118460,15040,15090,15095,15030,3350
20250429,134600,11159646605,15090,15110,15115,15090,996
20250429,134500,11144605980,15110,15120,15120,15110,203
20250429,134400,11141536750,15120,15090,15120,15090,254
20250429,134300,11137702750,15090,15110,15110,15090,1057
20250429,134200,11121745170,15100,15110,15110,15100,35
20250429,134100,11121216660,15110,15100,15120,15100,704
20250429,134000,11110579155,15100,15100,15110,15070,560
20250429,133900,11102124295,15100,15105,15110,15100,240
20250429,133800,11098500035,15100,15120,15120,15090,2057
20250429,133700,11067422475,15130,15110,15150,15100,2302
20250429,133600,11032626385,15110,15040,15120,15040,1318
20250429,133500,11012753825,15040,15050,15050,15040,711
20250429,133400,11002057810,15060,15060,15060,15050,204
20250429,133300,10998985670,15050,15040,15050,15020,505
20250429,133200,10991394270,15040,14990,15040,14990,1601
20250429,133100,10967358050,14990,15000,15000,14980,775
20250429,133000,10955740970,14990,15010,15010,14970,565
20250429,132900,10947274760,15000,15020,15020,14980,950
20250429,132800,10933021470,15020,15020,15020,15000,570
20250429,132700,10924469270,15020,15000,15020,14990,1369
20250429,132600,10903934050,15000,15030,15030,14960,1429
20250429,132500,10882516980,15030,15040,15040,14960,1999
20250429,132400,10852566530,15050,15100,15100,15040,381
20250429,132300,10846829140,15110,14980,15110,14980,4096
20250429,132200,10785213090,14980,14980,14980,14960,1845
20250429,132100,10757585380,14990,15000,15000,14990,165
20250429,132000,10755112020,14990,15010,15010,14990,450
20250429,131900,10748365420,15010,14990,15010,14990,124
20250429,131800,10746504600,14990,15000,15010,14990,694
20250429,131700,10736092290,15000,15000,15010,15000,298
20250429,131600,10731620880,15000,15010,15010,14990,428
20250429,131500,10725201340,15010,15020,15020,14990,135
20250429,131400,10723176880,15020,15020,15030,14990,1290
20250429,131300,10703820710,15020,15010,15030,15010,189
20250429,131200,10700982110,15010,15020,15020,15010,221
20250429,131100,10697663780,15020,15030,15030,15010,295
20250429,131000,10693230140,15030,15010,15030,15010,242
20250429,130900,10689597680,15030,15000,15030,15000,390
20250429,130800,10683739200,15020,15020,15020,15000,222
20250429,130700,10680405230,15000,15020,15020,15000,291
20250429,130600,10676039830,15020,14990,15020,14990,229
20250429,130500,10672606490,15000,15000,15020,14990,471
20250429,130400,10665541480,15000,14980,15000,14980,1994
20250429,130300,10635635860,14970,15000,15000,14970,668
20250429,130200,10625635270,15000,14980,15000,14980,780
20250429,130100,10613945980,14990,14970,14990,14970,252
20250429,130000,10610171620,14990,15000,15000,14970,152
20250429,125900,10607895530,14990,15000,15000,14970,360
20250429,125800,10602498980,14990,14990,14990,14990,339
20250429,125700,10597417370,14990,14970,14990,14960,2366
20250429,125600,10562021190,15000,15000,15000,14970,8652
20250429,125500,10432368960,15000,15000,15000,15000,165
20250429,125400,10429893960,15000,15000,15010,15000,321
20250429,125300,10425078950,15000,15000,15020,15000,604
20250429,125200,10416018930,15030,15000,15030,15000,1427
20250429,125100,10394613900,15000,15010,15010,15000,630
20250429,125000,10385157970,15010,15020,15020,15010,62
20250429,124900,10384227130,15020,15030,15030,15020,259
20250429,124800,10380334740,15010,15030,15030,15010,729
20250429,124700,10369388250,15020,15010,15020,15010,414
20250429,124600,10363171040,15020,15030,15030,15020,218
20250429,124500,10359896260,15020,15010,15020,15010,427
20250429,124400,10353485300,15000,15000,15000,15000,37
20250429,124300,10352930300,15000,14990,15010,14990,376
20250429,124200,10347290340,14990,14980,15000,14980,297
20250429,124100,10342838590,15000,14990,15000,14980,1162
20250429,124000,10325420340,14990,15000,15000,14990,1748
20250429,123900,10299216630,15000,15000,15005,15000,234
20250429,123800,10295706615,15000,15000,15010,14990,456
20250429,123700,10288866615,15000,15005,15005,15000,589
20250429,123600,10280031490,15000,15020,15020,15000,36
20250429,123500,10279491470,14980,15000,15000,14980,624
20250429,123400,10270139400,15000,14995,15000,14990,511
20250429,123300,10262477120,14990,15020,15020,14990,269
20250429,123200,10258442400,15030,14980,15030,14980,20
20250429,123100,10258142600,14980,15030,15030,14980,332
20250429,123000,10253166740,14980,14990,15020,14980,1679
20250429,122900,10227985540,14990,15000,15000,14980,927
20250429,122800,10214096860,15020,15020,15020,14980,1587
20250429,122700,10190300650,15020,15020,15020,15020,210
20250429,122600,10187146450,15020,15010,15030,15000,321
20250429,122500,10182325350,14990,15000,15000,14990,99
20250429,122400,10180841300,15020,15010,15030,14990,1488
20250429,122300,10158519880,15010,15020,15025,15010,448
20250429,122200,10151792635,15000,15030,15030,15000,1059
20250429,122100,10135891145,15040,15050,15060,15030,788
20250429,122000,10124041775,15050,15050,15060,15040,137
20250429,121900,10121981075,15040,15060,15060,15040,143
20250429,121800,10119829135,15060,15070,15080,15050,398
20250429,121700,10113832615,15030,15020,15080,15020,2359
20250429,121600,10078374805,15020,15040,15040,15020,517
20250429,121500,10070605035,15060,15050,15060,15050,84
20250429,121400,10069340495,15050,15010,15060,15010,351
20250429,121300,10064059195,15010,15040,15040,15010,241
20250429,121200,10060438395,15040,15040,15040,15000,1673
20250429,121100,10035316545,15040,15040,15040,15020,377
20250429,121000,10029650120,15040,15030,15040,15030,571
20250429,120900,10021067590,15020,15000,15020,15000,89
20250429,120800,10019732340,15000,15000,15000,15000,243
20250429,120700,10016087340,14990,15020,15020,14980,3476
20250429,120600,9963995490,15020,15025,15030,15020,200
20250429,120500,9960991380,15010,15030,15030,15010,349
20250429,120400,9955750450,15020,15030,15030,15020,22
20250429,120300,9955420000,15040,15060,15060,15040,2413
20250429,120200,9919123510,15070,15070,15070,15050,368
20250429,120100,9913583950,15050,15050,15050,15040,628
20250429,120000,9904132830,15050,15020,15060,15000,836
20250429,115900,9891564450,15020,15010,15020,15010,220
20250429,115800,9888261350,15010,14960,15060,14960,516
20250429,115700,9880539820,14970,14980,14980,14960,1853
20250429,115600,9852810510,14980,14980,14990,14970,510
20250429,115500,9845170590,14990,15000,15000,14990,674
20250429,115400,9835066480,15000,15000,15010,14990,760
20250429,115300,9823673670,14990,15010,15080,14990,1062
20250429,115200,9807730540,15010,15010,15040,15010,208
20250429,115100,9804606700,15010,15000,15010,15000,195
20250429,115000,9801680680,15000,14995,15000,14980,814
20250429,114900,9789476455,15000,14990,15000,14980,224
20250429,114800,9786118045,14990,14990,14990,14980,369
20250429,114700,9780588965,14990,15000,15020,14980,208
20250429,114600,9777472795,14980,15030,15030,14980,1444
20250429,114500,9755821205,15010,14990,15020,14990,330
20250429,114400,9750868765,15000,14990,15000,14990,233
20250429,114300,9747376085,14990,14980,14990,14980,1255
20250429,114200,9728575025,14980,15000,15000,14960,1509
20250429,114100,9705990550,15000,15000,15000,15000,260
20250429,114000,9702090550,15000,14960,15000,14960,1588
20250429,113900,9678329310,14960,14970,14980,14960,496
20250429,113800,9670905575,14970,14970,15000,14950,1994
20250429,113700,9641058545,14980,15050,15050,14980,5974
20250429,113600,9551398485,15050,15080,15080,15050,405
20250429,113500,9545301805,15100,15050,15100,15040,666
20250429,113400,9535278545,15050,15060,15100,15050,1342
20250429,113300,9515074775,15060,15070,15070,15050,988
20250429,113200,9500203375,15050,15060,15100,15050,1392
20250429,113100,9479241545,15060,15070,15080,15060,1864
20250429,113000,9451157245,15080,15110,15110,15070,2276
20250429,112900,9416814260,15100,15130,15130,15100,467
20250429,112800,9409758355,15130,15130,15130,15110,252
20250429,112700,9405948955,15120,15130,15130,15100,1001
20250429,112600,9390819205,15140,15140,15140,15140,160
20250429,112500,9388396805,15130,15150,15150,15130,719
20250429,112400,9377517955,15150,15130,15220,15130,1406
20250429,112300,9356196245,15130,15130,15140,15130,290
20250429,112200,9351808295,15130,15160,15160,15130,206
20250429,112100,9348687435,15150,15150,15150,15140,143
20250429,112000,9346521565,15150,15120,15150,15120,31
20250429,111900,9346052665,15110,15120,15160,15110,2065
20250429,111800,9314844975,15130,15120,15150,15120,634
20250429,111700,9305251525,15120,15180,15180,15120,1506
20250429,111600,9282434695,15180,15200,15200,15180,1031
20250429,111500,9266778325,15200,15240,15240,15200,1868
20250429,111400,9238342485,15240,15240,15250,15240,714
20250429,111300,9227461105,15240,15240,15250,15230,956
20250429,111200,9212893675,15250,15280,15290,15240,2341
20250429,111100,9177150675,15280,15255,15280,15250,1682
20250429,111000,9151492470,15250,15230,15250,15220,2095
20250429,110900,9119563430,15240,15170,15240,15160,4669
20250429,110800,9048583760,15160,15170,15170,15160,513
20250429,110700,9040804600,15170,15130,15170,15130,521
20250429,110600,9032906660,15130,15150,15150,15130,850
20250429,110500,9020039990,15160,15160,15160,15150,275
20250429,110400,9015873110,15150,15170,15170,15150,255
20250429,110300,9012008530,15160,15140,15160,15130,1573
20250429,110200,8988171910,15110,15100,15140,15100,934
20250429,110100,8974060150,15100,15090,15140,15070,3018
20250429,110000,8928424720,15070,15090,15110,15070,2162
20250429,105900,8895823770,15090,15120,15120,15090,1721
20250429,105800,8869827690,15120,15130,15130,15120,796
20250429,105700,8857786970,15130,15100,15130,15100,1368
20250429,105600,8837103060,15110,15130,15130,15110,837
20250429,105500,8824449310,15130,15140,15140,15130,1598
20250429,105400,8800266735,15140,15140,15140,15130,845
20250429,105300,8787473945,15140,15170,15170,15130,1995
20250429,105200,8757269655,15170,15160,15170,15150,810
20250429,105100,8744993645,15170,15170,15170,15150,1355
20250429,105000,8724450715,15170,15190,15190,15170,2465
20250429,104900,8687039305,15180,15190,15200,15180,1313
20250429,104800,8667100215,15200,15190,15200,15180,2131
20250429,104700,8634735345,15190,15170,15190,15160,990
20250429,104600,8619716645,15170,15160,15170,15150,1369
20250429,104500,8598955465,15150,15170,15170,15150,2365
20250429,104400,8563103005,15170,15150,15170,15150,2058
20250429,104300,8531891615,15160,15170,15170,15160,1725
20250429,104200,8505731010,15160,15140,15160,15130,4636
20250429,104100,8435492400,15120,15130,15190,15120,2706
20250429,104000,8394472360,15180,15090,15180,15070,5882
20250429,103900,8305441030,15090,15100,15100,15080,845
20250429,103800,8292697390,15080,15120,15120,15080,2011
20250429,103700,8262333230,15120,15120,15120,15110,443
20250429,103600,8255635620,15120,15130,15130,15100,1698
20250429,103500,8229968390,15130,15120,15130,15120,573
20250429,103400,8221300240,15130,15110,15130,15110,375
20250429,103300,8215631810,15100,15090,15100,15090,403
20250429,103200,8209549930,15100,15110,15110,15090,185
20250429,103100,8206756510,15110,15040,15120,15040,3931
20250429,103000,8147506720,15030,15050,15050,15030,964
20250429,102900,8133013280,15040,15060,15065,15040,898
20250429,102800,8119497040,15050,15080,15080,15050,1802
20250429,102700,8092350190,15080,15070,15080,15070,81
20250429,102600,8091129010,15070,15080,15080,15070,2213
20250429,102500,8057779070,15070,15120,15120,15070,1511
20250429,102400,8034967740,15120,15100,15130,15100,378
20250429,102300,8029258440,15090,15125,15125,15090,1618
20250429,102200,8004815920,15120,15150,15150,15110,2823
20250429,102100,7962104290,15150,15120,15150,15120,2375
20250429,102000,7926148350,15120,15080,15120,15080,2340
20250429,101900,7890797395,15090,15070,15100,15070,1798
20250429,101800,7863686860,15070,15060,15070,15060,216
20250429,101700,7860433580,15060,15050,15060,15040,433
20250429,101600,7853915960,15040,15040,15060,15040,735
20250429,101500,7842854410,15040,15050,15050,15040,526
20250429,101400,7834940810,15050,15090,15090,15050,2593
20250429,101300,7795857350,15090,15040,15100,15030,2145
20250429,101200,7763520250,15040,15000,15040,15000,764
20250429,101100,7752043560,15000,14980,15000,14930,952
20250429,101000,7737782870,14960,14910,14960,14890,720
20250429,100900,7727039500,14920,14900,14920,14890,1213
20250429,100800,7708959680,14900,14900,14910,14890,1221
20250429,100700,7690772780,14900,14910,14920,14900,2101
20250429,100600,7659458210,14910,14920,14930,14910,692
20250429,100500,7649135540,14930,14930,14930,14910,1566
20250429,100400,7625774740,14930,14960,14970,14920,1044
20250429,100300,7610175600,14960,14995,15015,14960,1061
20250429,100200,7594276075,15020,14970,15020,14950,3179
20250429,100100,7546729895,14970,15030,15030,14970,3796
20250429,100000,7489771860,15040,15020,15050,15020,892
20250429,095900,7476365000,15030,15030,15050,15030,1268
20250429,095800,7457299500,15010,15040,15040,15000,1258
20250429,095700,7438402900,15040,15030,15050,15020,1266
20250429,095600,7419364450,15030,15030,15050,15000,1392
20250429,095500,7398455165,15000,14950,15040,14950,1434
20250429,095400,7376940965,14920,14960,14960,14920,1520
20250429,095300,7354231385,14960,14990,14990,14960,828
20250429,095200,7341843095,14960,15000,15000,14960,1545
20250429,095100,7318687915,15000,14980,15000,14920,2829
20250429,095000,7276331115,14980,14950,14980,14940,815
20250429,094900,7264138875,14950,14960,14960,14920,2405
20250429,094800,7228212475,14960,15000,15010,14960,3078
20250429,094700,7182110445,15030,15000,15030,15000,1866
20250429,094600,7154084995,15010,15050,15050,14980,6225
20250429,094500,7060581545,15040,15000,15080,15000,4983
20250429,094400,6985706445,14990,14900,14990,14900,3691
20250429,094300,6930519015,14890,14880,14910,14870,3590
20250429,094200,6877058885,14890,14870,14930,14860,2948
20250429,094100,6833182495,14880,14870,14880,14855,706
20250429,094000,6822685720,14870,14790,14880,14790,2573
20250429,093900,6784514770,14790,14830,14830,14790,1721
20250429,093800,6759038810,14830,14780,14830,14770,3401
20250429,093700,6708699850,14780,14830,14830,14780,10075
20250429,093600,6559506110,14840,14820,14850,14820,5224
20250429,093500,6482030720,14820,14880,14890,14810,12049
20250429,093400,6303075580,14890,14900,14900,14880,1768
20250429,093300,6276747030,14900,14870,14920,14860,2496
20250429,093200,6239578710,14870,14940,14940,14860,4746
20250429,093100,6168940550,14940,14880,14940,14880,2747
20250429,093000,6127985550,14900,14890,14900,14870,7763
20250429,092900,6012456170,14890,14890,14900,14870,6341
20250429,092800,5918104810,14880,14860,14900,14850,5470
20250429,092700,5836714870,14870,15030,15030,14850,31830
20250429,092600,5360896880,15030,15050,15050,15030,3512
20250429,092500,5308069460,15050,15030,15060,15030,1228
20250429,092400,5289600530,15040,15070,15070,15030,4571
20250429,092300,5220871130,15070,15040,15080,15030,2766
20250429,092200,5179206470,15040,15050,15050,15010,5136
20250429,092100,5102013040,15050,15060,15070,15030,2330
20250429,092000,5066951925,15030,15010,15060,15000,6125
20250429,091900,4974954255,15010,15010,15060,15000,5664
20250429,091800,4889897575,15000,15010,15080,15000,9857
20250429,091700,4741803755,15010,15140,15150,15010,19805
20250429,091600,4443351215,15140,15100,15160,15100,4449
20250429,091500,4376031845,15100,15100,15120,15080,7177
20250429,091400,4267691075,15090,15220,15220,15045,37194
20250429,091300,3704966430,15220,15300,15350,15200,8124
20250429,091200,3581026600,15300,15220,15300,15190,5437
20250429,091100,3498283420,15220,15220,15230,15200,2804
20250429,091000,3455628480,15200,15210,15230,15160,13839
20250429,090900,3245433440,15220,15210,15300,15200,8840
20250429,090800,3110955730,15210,15240,15350,15210,9476
20250429,090700,2966487910,15240,15250,15280,15210,14263
20250429,090600,2749206075,15250,15400,15400,15250,25590
20250429,090500,2357182165,15410,15410,15440,15370,4389
20250429,090400,2289576145,15380,15540,15540,15360,16114
20250429,090300,2040312485,15540,15370,15540,15320,14847
20250429,090200,1812063545,15360,15430,15480,15340,31336
20250429,090100,1330023385,15430,15600,15630,15390,34705
20250429,090000,792307765,15630,15770,15840,15600,50158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 211800 13755680270 14850 14850 14850 14850 18919
3 20250429 211700 13755680270 14850 14850 14850 14850 0
4 20250429 211600 13755680270 14850 14850 14850 14850 0
5 20250429 211500 13755680270 14850 14850 14850 14850 0
6 20250429 211400 13755680270 14850 14850 14850 14850 0
7 20250429 211300 13755680270 14850 14850 14850 14850 0
8 20250429 211200 13755680270 14850 14850 14850 14850 0
9 20250429 211100 13755680270 14850 14850 14850 14850 0
10 20250429 211000 13755680270 14850 14850 14850 14850 0
11 20250429 210900 13755680270 14850 14850 14850 14850 0
12 20250429 210800 13755680270 14850 14850 14850 14850 0
13 20250429 210700 13755680270 14850 14850 14850 14850 0
14 20250429 210600 13755680270 14850 14850 14850 14850 0
15 20250429 210500 13755680270 14850 14850 14850 14850 0
16 20250429 210400 13755680270 14850 14850 14850 14850 0
17 20250429 210300 13755680270 14850 14850 14850 14850 0
18 20250429 210200 13755680270 14850 14850 14850 14850 0
19 20250429 210100 13755680270 14850 14850 14850 14850 0
20 20250429 210000 13755680270 14850 14850 14850 14850 0
21 20250429 205900 13755680270 14850 14850 14850 14850 0
22 20250429 205800 13755680270 14850 14850 14850 14850 0
23 20250429 205700 13755680270 14850 14850 14850 14850 0
24 20250429 205600 13755680270 14850 14850 14850 14850 0
25 20250429 205500 13755680270 14850 14850 14850 14850 0
26 20250429 205400 13755680270 14850 14850 14850 14850 0
27 20250429 205300 13755680270 14850 14850 14850 14850 0
28 20250429 205200 13755680270 14850 14850 14850 14850 0
29 20250429 205100 13755680270 14850 14850 14850 14850 0
30 20250429 205000 13755680270 14850 14850 14850 14850 0
31 20250429 204900 13755680270 14850 14850 14850 14850 0
32 20250429 204800 13755680270 14850 14850 14850 14850 18919
33 20250429 204700 13755680270 14850 14850 14850 14850 0
34 20250429 204600 13755680270 14850 14850 14850 14850 0
35 20250429 204500 13755680270 14850 14850 14850 14850 0
36 20250429 204400 13755680270 14850 14850 14850 14850 0
37 20250429 204300 13755680270 14850 14850 14850 14850 0
38 20250429 204200 13755680270 14850 14850 14850 14850 0
39 20250429 204100 13755680270 14850 14850 14850 14850 0
40 20250429 204000 13755680270 14850 14850 14850 14850 0
41 20250429 203900 13755680270 14850 14850 14850 14850 0
42 20250429 203800 13755680270 14850 14850 14850 14850 0
43 20250429 203700 13755680270 14850 14850 14850 14850 0
44 20250429 203600 13755680270 14850 14850 14850 14850 0
45 20250429 203500 13755680270 14850 14850 14850 14850 0
46 20250429 203400 13755680270 14850 14850 14850 14850 0
47 20250429 203300 13755680270 14850 14850 14850 14850 0
48 20250429 203200 13755680270 14850 14850 14850 14850 0
49 20250429 203100 13755680270 14850 14850 14850 14850 0
50 20250429 203000 13755680270 14850 14850 14850 14850 0
51 20250429 202900 13755680270 14850 14850 14850 14850 0
52 20250429 202800 13755680270 14850 14850 14850 14850 0
53 20250429 202700 13755680270 14850 14850 14850 14850 0
54 20250429 202600 13755680270 14850 14850 14850 14850 0
55 20250429 202500 13755680270 14850 14850 14850 14850 0
56 20250429 202400 13755680270 14850 14850 14850 14850 0
57 20250429 202300 13755680270 14850 14850 14850 14850 0
58 20250429 202200 13755680270 14850 14850 14850 14850 0
59 20250429 202100 13755680270 14850 14850 14850 14850 0
60 20250429 202000 13755680270 14850 14850 14850 14850 0
61 20250429 201900 13755680270 14850 14850 14850 14850 0
62 20250429 201800 13755680270 14850 14850 14850 14850 18919
63 20250429 201700 13755680270 14850 14850 14850 14850 0
64 20250429 201600 13755680270 14850 14850 14850 14850 0
65 20250429 201500 13755680270 14850 14850 14850 14850 0
66 20250429 201400 13755680270 14850 14850 14850 14850 0
67 20250429 201300 13755680270 14850 14850 14850 14850 0
68 20250429 201200 13755680270 14850 14850 14850 14850 0
69 20250429 201100 13755680270 14850 14850 14850 14850 0
70 20250429 201000 13755680270 14850 14850 14850 14850 0
71 20250429 200900 13755680270 14850 14850 14850 14850 0
72 20250429 200800 13755680270 14850 14850 14850 14850 0
73 20250429 200700 13755680270 14850 14850 14850 14850 0
74 20250429 200600 13755680270 14850 14850 14850 14850 0
75 20250429 200500 13755680270 14850 14850 14850 14850 0
76 20250429 200400 13755680270 14850 14850 14850 14850 0
77 20250429 200300 13755680270 14850 14850 14850 14850 0
78 20250429 200200 13755680270 14850 14850 14850 14850 0
79 20250429 200100 13755680270 14850 14850 14850 14850 0
80 20250429 200000 13755680270 14850 14850 14850 14850 0
81 20250429 195900 13755680270 14850 14850 14850 14850 0
82 20250429 195800 13755680270 14850 14850 14850 14850 0
83 20250429 195700 13755680270 14850 14850 14850 14850 0
84 20250429 195600 13755680270 14850 14850 14850 14850 0
85 20250429 195500 13755680270 14850 14850 14850 14850 0
86 20250429 195400 13755680270 14850 14850 14850 14850 0
87 20250429 195300 13755680270 14850 14850 14850 14850 0
88 20250429 195200 13755680270 14850 14850 14850 14850 0
89 20250429 195100 13755680270 14850 14850 14850 14850 0
90 20250429 195000 13755680270 14850 14850 14850 14850 0
91 20250429 194900 13755680270 14850 14850 14850 14850 0
92 20250429 194800 13755680270 14850 14850 14850 14850 18919
93 20250429 194700 13755680270 14850 14850 14850 14850 0
94 20250429 194600 13755680270 14850 14850 14850 14850 0
95 20250429 194500 13755680270 14850 14850 14850 14850 0
96 20250429 194400 13755680270 14850 14850 14850 14850 0
97 20250429 194300 13755680270 14850 14850 14850 14850 0
98 20250429 194200 13755680270 14850 14850 14850 14850 0
99 20250429 194100 13755680270 14850 14850 14850 14850 0
100 20250429 194000 13755680270 14850 14850 14850 14850 0
101 20250429 193900 13755680270 14850 14850 14850 14850 0
102 20250429 193800 13755680270 14850 14850 14850 14850 0
103 20250429 193700 13755680270 14850 14850 14850 14850 0
104 20250429 193600 13755680270 14850 14850 14850 14850 0
105 20250429 193500 13755680270 14850 14850 14850 14850 0
106 20250429 193400 13755680270 14850 14850 14850 14850 0
107 20250429 193300 13755680270 14850 14850 14850 14850 0
108 20250429 193200 13755680270 14850 14850 14850 14850 0
109 20250429 193100 13755680270 14850 14850 14850 14850 0
110 20250429 193000 13755680270 14850 14850 14850 14850 0
111 20250429 192900 13755680270 14850 14850 14850 14850 0
112 20250429 192800 13755680270 14850 14850 14850 14850 0
113 20250429 192700 13755680270 14850 14850 14850 14850 0
114 20250429 192600 13755680270 14850 14850 14850 14850 0
115 20250429 192500 13755680270 14850 14850 14850 14850 0
116 20250429 192400 13755680270 14850 14850 14850 14850 0
117 20250429 192300 13755680270 14850 14850 14850 14850 0
118 20250429 192200 13755680270 14850 14850 14850 14850 0
119 20250429 192100 13755680270 14850 14850 14850 14850 0
120 20250429 192000 13755680270 14850 14850 14850 14850 0
121 20250429 191900 13755680270 14850 14850 14850 14850 0
122 20250429 191800 13755680270 14850 14850 14850 14850 18919
123 20250429 191700 13755680270 14850 14850 14850 14850 0
124 20250429 191600 13755680270 14850 14850 14850 14850 0
125 20250429 191500 13755680270 14850 14850 14850 14850 0
126 20250429 191400 13755680270 14850 14850 14850 14850 0
127 20250429 191300 13755680270 14850 14850 14850 14850 0
128 20250429 191200 13755680270 14850 14850 14850 14850 0
129 20250429 191100 13755680270 14850 14850 14850 14850 0
130 20250429 191000 13755680270 14850 14850 14850 14850 0
131 20250429 190900 13755680270 14850 14850 14850 14850 0
132 20250429 190800 13755680270 14850 14850 14850 14850 0
133 20250429 190700 13755680270 14850 14850 14850 14850 0
134 20250429 190600 13755680270 14850 14850 14850 14850 0
135 20250429 190500 13755680270 14850 14850 14850 14850 0
136 20250429 190400 13755680270 14850 14850 14850 14850 0
137 20250429 190300 13755680270 14850 14850 14850 14850 0
138 20250429 190200 13755680270 14850 14850 14850 14850 0
139 20250429 190100 13755680270 14850 14850 14850 14850 0
140 20250429 190000 13755680270 14850 14850 14850 14850 0
141 20250429 185900 13755680270 14850 14850 14850 14850 0
142 20250429 185800 13755680270 14850 14850 14850 14850 0
143 20250429 185700 13755680270 14850 14850 14850 14850 0
144 20250429 185600 13755680270 14850 14850 14850 14850 0
145 20250429 185500 13755680270 14850 14850 14850 14850 0
146 20250429 185400 13755680270 14850 14850 14850 14850 0
147 20250429 185300 13755680270 14850 14850 14850 14850 0
148 20250429 185200 13755680270 14850 14850 14850 14850 0
149 20250429 185100 13755680270 14850 14850 14850 14850 0
150 20250429 185000 13755680270 14850 14850 14850 14850 0
151 20250429 184900 13755680270 14850 14850 14850 14850 0
152 20250429 184800 13755680270 14850 14850 14850 14850 18919
153 20250429 184700 13755680270 14850 14850 14850 14850 0
154 20250429 184600 13755680270 14850 14850 14850 14850 0
155 20250429 184500 13755680270 14850 14850 14850 14850 0
156 20250429 184400 13755680270 14850 14850 14850 14850 0
157 20250429 184300 13755680270 14850 14850 14850 14850 0
158 20250429 184200 13755680270 14850 14850 14850 14850 0
159 20250429 184100 13755680270 14850 14850 14850 14850 0
160 20250429 184000 13755680270 14850 14850 14850 14850 0
161 20250429 183900 13755680270 14850 14850 14850 14850 0
162 20250429 183800 13755680270 14850 14850 14850 14850 0
163 20250429 183700 13755680270 14850 14850 14850 14850 0
164 20250429 183600 13755680270 14850 14850 14850 14850 0
165 20250429 183500 13755680270 14850 14850 14850 14850 0
166 20250429 183400 13755680270 14850 14850 14850 14850 0
167 20250429 183300 13755680270 14850 14850 14850 14850 0
168 20250429 183200 13755680270 14850 14850 14850 14850 0
169 20250429 183100 13755680270 14850 14850 14850 14850 0
170 20250429 183000 13755680270 14850 14850 14850 14850 0
171 20250429 182900 13755680270 14850 14850 14850 14850 0
172 20250429 182800 13755680270 14850 14850 14850 14850 0
173 20250429 182700 13755680270 14850 14850 14850 14850 0
174 20250429 182600 13755680270 14850 14850 14850 14850 0
175 20250429 182500 13755680270 14850 14850 14850 14850 0
176 20250429 182400 13755680270 14850 14850 14850 14850 0
177 20250429 182300 13755680270 14850 14850 14850 14850 0
178 20250429 182200 13755680270 14850 14850 14850 14850 0
179 20250429 182100 13755680270 14850 14850 14850 14850 0
180 20250429 182000 13755680270 14850 14850 14850 14850 0
181 20250429 181900 13755680270 14850 14850 14850 14850 0
182 20250429 181800 13755680270 14850 14850 14850 14850 18919
183 20250429 181700 13755680270 14850 14850 14850 14850 0
184 20250429 181600 13755680270 14850 14850 14850 14850 0
185 20250429 181500 13755680270 14850 14850 14850 14850 0
186 20250429 181400 13755680270 14850 14850 14850 14850 0
187 20250429 181300 13755680270 14850 14850 14850 14850 0
188 20250429 181200 13755680270 14850 14850 14850 14850 0
189 20250429 181100 13755680270 14850 14850 14850 14850 0
190 20250429 181000 13755680270 14850 14850 14850 14850 0
191 20250429 180900 13755680270 14850 14850 14850 14850 0
192 20250429 180800 13755680270 14850 14850 14850 14850 0
193 20250429 180700 13755680270 14850 14850 14850 14850 0
194 20250429 180600 13755680270 14850 14850 14850 14850 0
195 20250429 180500 13755680270 14850 14850 14850 14850 0
196 20250429 180400 13755680270 14850 14850 14850 14850 0
197 20250429 180300 13755680270 14850 14850 14850 14850 0
198 20250429 180200 13755680270 14850 14850 14850 14850 0
199 20250429 180100 13755680270 14850 14850 14850 14850 0
200 20250429 180000 13755680270 14850 14850 14850 14850 0
201 20250429 175900 13755680270 14850 14850 14850 14850 0
202 20250429 175800 13755680270 14850 14850 14850 14850 0
203 20250429 175700 13755680270 14850 14850 14850 14850 0
204 20250429 175600 13755680270 14850 14850 14850 14850 0
205 20250429 175500 13755680270 14850 14850 14850 14850 0
206 20250429 175400 13755680270 14850 14850 14850 14850 0
207 20250429 175300 13755680270 14850 14850 14850 14850 0
208 20250429 175200 13755680270 14850 14850 14850 14850 0
209 20250429 175100 13755680270 14850 14850 14850 14850 0
210 20250429 175000 13755680270 14850 14850 14850 14850 0
211 20250429 174900 13755680270 14850 14850 14850 14850 0
212 20250429 174800 13755680270 14850 14850 14850 14850 18919
213 20250429 174700 13755680270 14850 14850 14850 14850 0
214 20250429 174600 13755680270 14850 14850 14850 14850 0
215 20250429 174500 13755680270 14850 14850 14850 14850 0
216 20250429 174400 13755680270 14850 14850 14850 14850 0
217 20250429 174300 13755680270 14850 14850 14850 14850 0
218 20250429 174200 13755680270 14850 14850 14850 14850 0
219 20250429 174100 13755680270 14850 14850 14850 14850 0
220 20250429 174000 13755680270 14850 14850 14850 14850 0
221 20250429 173900 13755680270 14850 14850 14850 14850 0
222 20250429 173800 13755680270 14850 14850 14850 14850 0
223 20250429 173700 13755680270 14850 14850 14850 14850 0
224 20250429 173600 13755680270 14850 14850 14850 14850 0
225 20250429 173500 13755680270 14850 14850 14850 14850 0
226 20250429 173400 13755680270 14850 14850 14850 14850 0
227 20250429 173300 13755680270 14850 14850 14850 14850 0
228 20250429 173200 13755680270 14850 14850 14850 14850 0
229 20250429 173100 13755680270 14850 14850 14850 14850 0
230 20250429 173000 13755680270 14850 14850 14850 14850 0
231 20250429 172900 13755680270 14850 14850 14850 14850 0
232 20250429 172800 13755680270 14850 14850 14850 14850 0
233 20250429 172700 13755680270 14850 14850 14850 14850 0
234 20250429 172600 13755680270 14850 14850 14850 14850 0
235 20250429 172500 13755680270 14850 14850 14850 14850 0
236 20250429 172400 13755680270 14850 14850 14850 14850 0
237 20250429 172300 13755680270 14850 14850 14850 14850 0
238 20250429 172200 13755680270 14850 14850 14850 14850 0
239 20250429 172100 13755680270 14850 14850 14850 14850 0
240 20250429 172000 13755680270 14850 14850 14850 14850 0
241 20250429 171900 13755680270 14850 14850 14850 14850 0
242 20250429 171800 13755680270 14850 14850 14850 14850 18919
243 20250429 171700 13755680270 14850 14850 14850 14850 0
244 20250429 171600 13755680270 14850 14850 14850 14850 0
245 20250429 171500 13755680270 14850 14850 14850 14850 0
246 20250429 171400 13755680270 14850 14850 14850 14850 0
247 20250429 171300 13755680270 14850 14850 14850 14850 0
248 20250429 171200 13755680270 14850 14850 14850 14850 0
249 20250429 171100 13755680270 14850 14850 14850 14850 0
250 20250429 171000 13755680270 14850 14850 14850 14850 0
251 20250429 170900 13755680270 14850 14850 14850 14850 0
252 20250429 170800 13755680270 14850 14850 14850 14850 0
253 20250429 170700 13755680270 14850 14850 14850 14850 0
254 20250429 170600 13755680270 14850 14850 14850 14850 0
255 20250429 170500 13755680270 14850 14850 14850 14850 0
256 20250429 170400 13755680270 14850 14850 14850 14850 0
257 20250429 170300 13755680270 14850 14850 14850 14850 0
258 20250429 170200 13755680270 14850 14850 14850 14850 0
259 20250429 170100 13755680270 14850 14850 14850 14850 0
260 20250429 170000 13755680270 14850 14850 14850 14850 0
261 20250429 165900 13755680270 14850 14850 14850 14850 0
262 20250429 165800 13755680270 14850 14850 14850 14850 0
263 20250429 165700 13755680270 14850 14850 14850 14850 0
264 20250429 165600 13755680270 14850 14850 14850 14850 0
265 20250429 165500 13755680270 14850 14850 14850 14850 0
266 20250429 165400 13755680270 14850 14850 14850 14850 0
267 20250429 165300 13755680270 14850 14850 14850 14850 0
268 20250429 165200 13755680270 14850 14850 14850 14850 0
269 20250429 165100 13755680270 14850 14850 14850 14850 0
270 20250429 165000 13755680270 14850 14850 14850 14850 0
271 20250429 164900 13755680270 14850 14850 14850 14850 0
272 20250429 164800 13755680270 14850 14850 14850 14850 18919
273 20250429 164700 13755680270 14850 14850 14850 14850 0
274 20250429 164600 13755680270 14850 14850 14850 14850 0
275 20250429 164500 13755680270 14850 14850 14850 14850 0
276 20250429 164400 13755680270 14850 14850 14850 14850 0
277 20250429 164300 13755680270 14850 14850 14850 14850 0
278 20250429 164200 13755680270 14850 14850 14850 14850 0
279 20250429 164100 13755680270 14850 14850 14850 14850 0
280 20250429 164000 13755680270 14850 14850 14850 14850 0
281 20250429 163900 13755680270 14850 14850 14850 14850 0
282 20250429 163800 13755680270 14850 14850 14850 14850 0
283 20250429 163700 13755680270 14850 14850 14850 14850 0
284 20250429 163600 13755680270 14850 14850 14850 14850 0
285 20250429 163500 13755680270 14850 14850 14850 14850 0
286 20250429 163400 13755680270 14850 14850 14850 14850 0
287 20250429 163300 13755680270 14850 14850 14850 14850 0
288 20250429 163200 13755680270 14850 14850 14850 14850 0
289 20250429 163100 13755680270 14850 14850 14850 14850 0
290 20250429 163000 13755680270 14850 14850 14850 14850 0
291 20250429 162900 13755680270 14850 14850 14850 14850 0
292 20250429 162800 13755680270 14850 14850 14850 14850 0
293 20250429 162700 13755680270 14850 14850 14850 14850 0
294 20250429 162600 13755680270 14850 14850 14850 14850 0
295 20250429 162500 13755680270 14850 14850 14850 14850 0
296 20250429 162400 13755680270 14850 14850 14850 14850 0
297 20250429 162300 13755680270 14850 14850 14850 14850 0
298 20250429 162200 13755680270 14850 14850 14850 14850 0
299 20250429 162100 13755680270 14850 14850 14850 14850 0
300 20250429 162000 13755680270 14850 14850 14850 14850 0
301 20250429 161900 13755680270 14850 14850 14850 14850 0
302 20250429 161800 13755680270 14850 14850 14850 14850 18919
303 20250429 161700 13755680270 14850 14850 14850 14850 0
304 20250429 161600 13755680270 14850 14850 14850 14850 0
305 20250429 161500 13755680270 14850 14850 14850 14850 0
306 20250429 161400 13755680270 14850 14850 14850 14850 0
307 20250429 161300 13755680270 14850 14850 14850 14850 0
308 20250429 161200 13755680270 14850 14850 14850 14850 0
309 20250429 161100 13755680270 14850 14850 14850 14850 0
310 20250429 161000 13755680270 14850 14850 14850 14850 0
311 20250429 160900 13755680270 14850 14850 14850 14850 0
312 20250429 160800 13755680270 14850 14850 14850 14850 0
313 20250429 160700 13755680270 14850 14850 14850 14850 0
314 20250429 160600 13755680270 14850 14850 14850 14850 0
315 20250429 160500 13755680270 14850 14850 14850 14850 0
316 20250429 160400 13755680270 14850 14850 14850 14850 0
317 20250429 160300 13755680270 14850 14850 14850 14850 0
318 20250429 160200 13755680270 14850 14850 14850 14850 0
319 20250429 160100 13755680270 14850 14850 14850 14850 0
320 20250429 160000 13755680270 14850 14850 14850 14850 0
321 20250429 155900 13755680270 14850 14850 14850 14850 0
322 20250429 155800 13755680270 14850 14850 14850 14850 0
323 20250429 155700 13755680270 14850 14850 14850 14850 0
324 20250429 155600 13755680270 14850 14850 14850 14850 0
325 20250429 155500 13755680270 14850 14850 14850 14850 0
326 20250429 155400 13755680270 14850 14850 14850 14850 0
327 20250429 155300 13755680270 14850 14850 14850 14850 0
328 20250429 155200 13755680270 14850 14850 14850 14850 0
329 20250429 155100 13755680270 14850 14850 14850 14850 0
330 20250429 155000 13755680270 14850 14850 14850 14850 0
331 20250429 154900 13755680270 14850 14850 14850 14850 0
332 20250429 154800 13755680270 14850 14850 14850 14850 18919
333 20250429 154700 13755680270 14850 14850 14850 14850 0
334 20250429 154600 13755680270 14850 14850 14850 14850 0
335 20250429 154500 13755680270 14850 14850 14850 14850 0
336 20250429 154400 13755680270 14850 14850 14850 14850 0
337 20250429 154300 13755680270 14850 14850 14850 14850 0
338 20250429 154200 13755680270 14850 14850 14850 14850 0
339 20250429 154100 13755680270 14850 14850 14850 14850 0
340 20250429 154000 13755680270 14850 14850 14850 14850 0
341 20250429 153900 13755680270 14850 14850 14850 14850 0
342 20250429 153800 13755680270 14850 14850 14850 14850 0
343 20250429 153700 13755680270 14850 14850 14850 14850 0
344 20250429 153600 13755680270 14850 14850 14850 14850 0
345 20250429 153500 13755680270 14850 14850 14850 14850 0
346 20250429 153400 13755680270 14850 14850 14850 14850 0
347 20250429 153300 13755680270 14850 14850 14850 14850 0
348 20250429 153200 13755680270 14850 14850 14850 14850 0
349 20250429 153100 13755680270 14850 14850 14850 14850 0
350 20250429 153000 13755680270 14850 14850 14850 14850 18919
351 20250429 152900 13474733120 14920 14920 14920 14920 0
352 20250429 152800 13474733120 14920 14920 14920 14920 0
353 20250429 152700 13474733120 14920 14920 14920 14920 0
354 20250429 152600 13474733120 14920 14920 14920 14920 0
355 20250429 152500 13474733120 14920 14920 14920 14920 0
356 20250429 152400 13474733120 14920 14920 14920 14920 0
357 20250429 152300 13474733120 14920 14920 14920 14920 0
358 20250429 152200 13474733120 14920 14920 14920 14920 0
359 20250429 152100 13474733120 14920 14920 14920 14920 0
360 20250429 152000 13474733120 14920 14920 14920 14920 0
361 20250429 151900 13474733120 14920 14950 14950 14900 2840
362 20250429 151800 13432327980 14950 14960 14970 14940 2330
363 20250429 151700 13397482660 14960 14940 14960 14940 1249
364 20250429 151600 13378808000 14940 14930 14950 14930 3073
365 20250429 151500 13332922990 14920 14900 14920 14900 1248
366 20250429 151400 13314308350 14900 14870 14900 14860 1579
367 20250429 151300 13290803260 14860 14850 14880 14840 785
368 20250429 151200 13279147560 14850 14900 14910 14840 5205
369 20250429 151100 13201773390 14900 14910 14920 14900 363
370 20250429 151000 13196362520 14910 14905 14910 14890 1481
371 20250429 150900 13174300740 14910 14900 14910 14900 274
372 20250429 150800 13170217010 14910 14900 14910 14900 1734
373 20250429 150700 13144371170 14910 14915 14915 14900 2261
374 20250429 150600 13110675915 14920 14910 14920 14910 528
375 20250429 150500 13102801385 14910 14860 14920 14860 3910
376 20250429 150400 13044552615 14860 14860 14870 14860 212
377 20250429 150300 13041402275 14850 14840 14860 14840 1865
378 20250429 150200 13013717475 14840 14830 14855 14830 1914
379 20250429 150100 12985327385 14830 14860 14860 14830 3288
380 20250429 150000 12936529715 14850 14850 14860 14850 1095
381 20250429 145900 12920260855 14850 14850 14860 14840 833
382 20250429 145800 12907894325 14850 14880 14880 14850 1957
383 20250429 145700 12878821205 14860 14870 14870 14850 6635
384 20250429 145600 12780170945 14870 14890 14890 14870 2254
385 20250429 145500 12746638135 14900 14910 14910 14890 1545
386 20250429 145400 12723617750 14910 14900 14920 14890 2143
387 20250429 145300 12691696110 14900 14930 14940 14890 1077
388 20250429 145200 12675631440 14930 14920 14950 14910 1692
389 20250429 145100 12650377120 14920 14860 14920 14860 467
390 20250429 145000 12643420530 14830 14850 14860 14830 1340
391 20250429 144900 12623523750 14850 14860 14860 14820 2022
392 20250429 144800 12593507075 14820 14860 14870 14820 4673
393 20250429 144700 12524184685 14860 14870 14870 14850 4648
394 20250429 144600 12455133045 14880 14920 14930 14860 13681
395 20250429 144500 12251346925 14920 14920 14930 14910 579
396 20250429 144400 12242712245 14930 14920 14930 14910 624
397 20250429 144300 12233404715 14920 14920 14920 14910 925
398 20250429 144200 12219608135 14920 14920 14930 14910 2369
399 20250429 144100 12184276755 14930 14930 14950 14920 1530
400 20250429 144000 12161443415 14930 14970 14970 14930 3141
401 20250429 143900 12114480285 14980 15020 15030 14980 1385
402 20250429 143800 12093706715 15010 15040 15040 15010 541
403 20250429 143700 12085578975 15040 15020 15040 15000 1339
404 20250429 143600 12065463045 15020 15000 15020 15000 337
405 20250429 143500 12060402545 15000 15010 15010 15000 484
406 20250429 143400 12053139535 15020 15020 15050 15010 1592
407 20250429 143300 12029215025 15020 14990 15020 14985 1755
408 20250429 143200 12002891250 14980 14980 14980 14970 436
409 20250429 143100 11996359980 14980 14950 14980 14950 646
410 20250429 143000 11986694570 14950 14960 14960 14950 622
411 20250429 142900 11977394600 14960 14950 14960 14950 483
412 20250429 142800 11970173695 14950 14970 14970 14950 795
413 20250429 142700 11958285945 14970 14970 14970 14960 576
414 20250429 142600 11949663585 14960 14980 14980 14960 883
415 20250429 142500 11936448575 14980 14980 15000 14980 464
416 20250429 142400 11929497635 14970 15000 15000 14970 922
417 20250429 142300 11915676755 15000 15000 15000 14990 246
418 20250429 142200 11911989095 15000 14990 15000 14980 169
419 20250429 142100 11909455955 14990 14980 14990 14980 104
420 20250429 142000 11907897360 14980 14990 14990 14970 242
421 20250429 141900 11904270570 14990 14990 14990 14960 8
422 20250429 141800 11904150690 14990 15010 15010 14950 2856
423 20250429 141700 11861381110 15010 15010 15010 15000 627
424 20250429 141600 11851975510 15010 15010 15010 15000 108
425 20250429 141500 11850354460 15010 15010 15010 14990 721
426 20250429 141400 11839539590 15010 15000 15020 14990 368
427 20250429 141300 11834020880 14990 14990 14990 14980 363
428 20250429 141200 11828579520 14990 14970 15000 14970 423
429 20250429 141100 11822244170 14970 14970 14970 14960 353
430 20250429 141000 11816962080 14970 14960 14970 14950 429
431 20250429 140900 11810543830 14960 14940 14960 14940 1103
432 20250429 140800 11794051640 14950 14945 14950 14945 12
433 20250429 140700 11793872255 14940 14940 14940 14920 2168
434 20250429 140600 11761508255 14950 14950 14960 14930 783
435 20250429 140500 11749808445 14940 14940 14940 14935 1128
436 20250429 140400 11732956275 14940 14960 14960 14940 2028
437 20250429 140300 11702641055 14950 14970 14990 14950 4768
438 20250429 140200 11631333265 14960 14990 15010 14960 1620
439 20250429 140100 11607073855 14980 15010 15020 14980 3087
440 20250429 140000 11560797165 15010 15020 15030 15010 313
441 20250429 135900 11556097865 15000 15000 15000 14990 2550
442 20250429 135800 11517848365 15010 15010 15010 15000 149
443 20250429 135700 11515612105 15030 14990 15030 14990 1306
444 20250429 135600 11496033375 15030 15030 15030 14990 653
445 20250429 135500 11486237450 15010 14990 15010 14990 331
446 20250429 135400 11481274200 14990 14990 15000 14980 1179
447 20250429 135300 11463602130 15000 15010 15010 14990 905
448 20250429 135200 11450026640 15010 14980 15010 14970 1274
449 20250429 135100 11430949550 15020 15020 15020 14960 9497
450 20250429 135000 11288531910 15020 15030 15040 15020 1418
451 20250429 134900 11267230010 15030 15030 15050 15020 1581
452 20250429 134800 11243477870 15030 15040 15040 15030 2219
453 20250429 134700 11210118460 15040 15090 15095 15030 3350
454 20250429 134600 11159646605 15090 15110 15115 15090 996
455 20250429 134500 11144605980 15110 15120 15120 15110 203
456 20250429 134400 11141536750 15120 15090 15120 15090 254
457 20250429 134300 11137702750 15090 15110 15110 15090 1057
458 20250429 134200 11121745170 15100 15110 15110 15100 35
459 20250429 134100 11121216660 15110 15100 15120 15100 704
460 20250429 134000 11110579155 15100 15100 15110 15070 560
461 20250429 133900 11102124295 15100 15105 15110 15100 240
462 20250429 133800 11098500035 15100 15120 15120 15090 2057
463 20250429 133700 11067422475 15130 15110 15150 15100 2302
464 20250429 133600 11032626385 15110 15040 15120 15040 1318
465 20250429 133500 11012753825 15040 15050 15050 15040 711
466 20250429 133400 11002057810 15060 15060 15060 15050 204
467 20250429 133300 10998985670 15050 15040 15050 15020 505
468 20250429 133200 10991394270 15040 14990 15040 14990 1601
469 20250429 133100 10967358050 14990 15000 15000 14980 775
470 20250429 133000 10955740970 14990 15010 15010 14970 565
471 20250429 132900 10947274760 15000 15020 15020 14980 950
472 20250429 132800 10933021470 15020 15020 15020 15000 570
473 20250429 132700 10924469270 15020 15000 15020 14990 1369
474 20250429 132600 10903934050 15000 15030 15030 14960 1429
475 20250429 132500 10882516980 15030 15040 15040 14960 1999
476 20250429 132400 10852566530 15050 15100 15100 15040 381
477 20250429 132300 10846829140 15110 14980 15110 14980 4096
478 20250429 132200 10785213090 14980 14980 14980 14960 1845
479 20250429 132100 10757585380 14990 15000 15000 14990 165
480 20250429 132000 10755112020 14990 15010 15010 14990 450
481 20250429 131900 10748365420 15010 14990 15010 14990 124
482 20250429 131800 10746504600 14990 15000 15010 14990 694
483 20250429 131700 10736092290 15000 15000 15010 15000 298
484 20250429 131600 10731620880 15000 15010 15010 14990 428
485 20250429 131500 10725201340 15010 15020 15020 14990 135
486 20250429 131400 10723176880 15020 15020 15030 14990 1290
487 20250429 131300 10703820710 15020 15010 15030 15010 189
488 20250429 131200 10700982110 15010 15020 15020 15010 221
489 20250429 131100 10697663780 15020 15030 15030 15010 295
490 20250429 131000 10693230140 15030 15010 15030 15010 242
491 20250429 130900 10689597680 15030 15000 15030 15000 390
492 20250429 130800 10683739200 15020 15020 15020 15000 222
493 20250429 130700 10680405230 15000 15020 15020 15000 291
494 20250429 130600 10676039830 15020 14990 15020 14990 229
495 20250429 130500 10672606490 15000 15000 15020 14990 471
496 20250429 130400 10665541480 15000 14980 15000 14980 1994
497 20250429 130300 10635635860 14970 15000 15000 14970 668
498 20250429 130200 10625635270 15000 14980 15000 14980 780
499 20250429 130100 10613945980 14990 14970 14990 14970 252
500 20250429 130000 10610171620 14990 15000 15000 14970 152
501 20250429 125900 10607895530 14990 15000 15000 14970 360
502 20250429 125800 10602498980 14990 14990 14990 14990 339
503 20250429 125700 10597417370 14990 14970 14990 14960 2366
504 20250429 125600 10562021190 15000 15000 15000 14970 8652
505 20250429 125500 10432368960 15000 15000 15000 15000 165
506 20250429 125400 10429893960 15000 15000 15010 15000 321
507 20250429 125300 10425078950 15000 15000 15020 15000 604
508 20250429 125200 10416018930 15030 15000 15030 15000 1427
509 20250429 125100 10394613900 15000 15010 15010 15000 630
510 20250429 125000 10385157970 15010 15020 15020 15010 62
511 20250429 124900 10384227130 15020 15030 15030 15020 259
512 20250429 124800 10380334740 15010 15030 15030 15010 729
513 20250429 124700 10369388250 15020 15010 15020 15010 414
514 20250429 124600 10363171040 15020 15030 15030 15020 218
515 20250429 124500 10359896260 15020 15010 15020 15010 427
516 20250429 124400 10353485300 15000 15000 15000 15000 37
517 20250429 124300 10352930300 15000 14990 15010 14990 376
518 20250429 124200 10347290340 14990 14980 15000 14980 297
519 20250429 124100 10342838590 15000 14990 15000 14980 1162
520 20250429 124000 10325420340 14990 15000 15000 14990 1748
521 20250429 123900 10299216630 15000 15000 15005 15000 234
522 20250429 123800 10295706615 15000 15000 15010 14990 456
523 20250429 123700 10288866615 15000 15005 15005 15000 589
524 20250429 123600 10280031490 15000 15020 15020 15000 36
525 20250429 123500 10279491470 14980 15000 15000 14980 624
526 20250429 123400 10270139400 15000 14995 15000 14990 511
527 20250429 123300 10262477120 14990 15020 15020 14990 269
528 20250429 123200 10258442400 15030 14980 15030 14980 20
529 20250429 123100 10258142600 14980 15030 15030 14980 332
530 20250429 123000 10253166740 14980 14990 15020 14980 1679
531 20250429 122900 10227985540 14990 15000 15000 14980 927
532 20250429 122800 10214096860 15020 15020 15020 14980 1587
533 20250429 122700 10190300650 15020 15020 15020 15020 210
534 20250429 122600 10187146450 15020 15010 15030 15000 321
535 20250429 122500 10182325350 14990 15000 15000 14990 99
536 20250429 122400 10180841300 15020 15010 15030 14990 1488
537 20250429 122300 10158519880 15010 15020 15025 15010 448
538 20250429 122200 10151792635 15000 15030 15030 15000 1059
539 20250429 122100 10135891145 15040 15050 15060 15030 788
540 20250429 122000 10124041775 15050 15050 15060 15040 137
541 20250429 121900 10121981075 15040 15060 15060 15040 143
542 20250429 121800 10119829135 15060 15070 15080 15050 398
543 20250429 121700 10113832615 15030 15020 15080 15020 2359
544 20250429 121600 10078374805 15020 15040 15040 15020 517
545 20250429 121500 10070605035 15060 15050 15060 15050 84
546 20250429 121400 10069340495 15050 15010 15060 15010 351
547 20250429 121300 10064059195 15010 15040 15040 15010 241
548 20250429 121200 10060438395 15040 15040 15040 15000 1673
549 20250429 121100 10035316545 15040 15040 15040 15020 377
550 20250429 121000 10029650120 15040 15030 15040 15030 571
551 20250429 120900 10021067590 15020 15000 15020 15000 89
552 20250429 120800 10019732340 15000 15000 15000 15000 243
553 20250429 120700 10016087340 14990 15020 15020 14980 3476
554 20250429 120600 9963995490 15020 15025 15030 15020 200
555 20250429 120500 9960991380 15010 15030 15030 15010 349
556 20250429 120400 9955750450 15020 15030 15030 15020 22
557 20250429 120300 9955420000 15040 15060 15060 15040 2413
558 20250429 120200 9919123510 15070 15070 15070 15050 368
559 20250429 120100 9913583950 15050 15050 15050 15040 628
560 20250429 120000 9904132830 15050 15020 15060 15000 836
561 20250429 115900 9891564450 15020 15010 15020 15010 220
562 20250429 115800 9888261350 15010 14960 15060 14960 516
563 20250429 115700 9880539820 14970 14980 14980 14960 1853
564 20250429 115600 9852810510 14980 14980 14990 14970 510
565 20250429 115500 9845170590 14990 15000 15000 14990 674
566 20250429 115400 9835066480 15000 15000 15010 14990 760
567 20250429 115300 9823673670 14990 15010 15080 14990 1062
568 20250429 115200 9807730540 15010 15010 15040 15010 208
569 20250429 115100 9804606700 15010 15000 15010 15000 195
570 20250429 115000 9801680680 15000 14995 15000 14980 814
571 20250429 114900 9789476455 15000 14990 15000 14980 224
572 20250429 114800 9786118045 14990 14990 14990 14980 369
573 20250429 114700 9780588965 14990 15000 15020 14980 208
574 20250429 114600 9777472795 14980 15030 15030 14980 1444
575 20250429 114500 9755821205 15010 14990 15020 14990 330
576 20250429 114400 9750868765 15000 14990 15000 14990 233
577 20250429 114300 9747376085 14990 14980 14990 14980 1255
578 20250429 114200 9728575025 14980 15000 15000 14960 1509
579 20250429 114100 9705990550 15000 15000 15000 15000 260
580 20250429 114000 9702090550 15000 14960 15000 14960 1588
581 20250429 113900 9678329310 14960 14970 14980 14960 496
582 20250429 113800 9670905575 14970 14970 15000 14950 1994
583 20250429 113700 9641058545 14980 15050 15050 14980 5974
584 20250429 113600 9551398485 15050 15080 15080 15050 405
585 20250429 113500 9545301805 15100 15050 15100 15040 666
586 20250429 113400 9535278545 15050 15060 15100 15050 1342
587 20250429 113300 9515074775 15060 15070 15070 15050 988
588 20250429 113200 9500203375 15050 15060 15100 15050 1392
589 20250429 113100 9479241545 15060 15070 15080 15060 1864
590 20250429 113000 9451157245 15080 15110 15110 15070 2276
591 20250429 112900 9416814260 15100 15130 15130 15100 467
592 20250429 112800 9409758355 15130 15130 15130 15110 252
593 20250429 112700 9405948955 15120 15130 15130 15100 1001
594 20250429 112600 9390819205 15140 15140 15140 15140 160
595 20250429 112500 9388396805 15130 15150 15150 15130 719
596 20250429 112400 9377517955 15150 15130 15220 15130 1406
597 20250429 112300 9356196245 15130 15130 15140 15130 290
598 20250429 112200 9351808295 15130 15160 15160 15130 206
599 20250429 112100 9348687435 15150 15150 15150 15140 143
600 20250429 112000 9346521565 15150 15120 15150 15120 31
601 20250429 111900 9346052665 15110 15120 15160 15110 2065
602 20250429 111800 9314844975 15130 15120 15150 15120 634
603 20250429 111700 9305251525 15120 15180 15180 15120 1506
604 20250429 111600 9282434695 15180 15200 15200 15180 1031
605 20250429 111500 9266778325 15200 15240 15240 15200 1868
606 20250429 111400 9238342485 15240 15240 15250 15240 714
607 20250429 111300 9227461105 15240 15240 15250 15230 956
608 20250429 111200 9212893675 15250 15280 15290 15240 2341
609 20250429 111100 9177150675 15280 15255 15280 15250 1682
610 20250429 111000 9151492470 15250 15230 15250 15220 2095
611 20250429 110900 9119563430 15240 15170 15240 15160 4669
612 20250429 110800 9048583760 15160 15170 15170 15160 513
613 20250429 110700 9040804600 15170 15130 15170 15130 521
614 20250429 110600 9032906660 15130 15150 15150 15130 850
615 20250429 110500 9020039990 15160 15160 15160 15150 275
616 20250429 110400 9015873110 15150 15170 15170 15150 255
617 20250429 110300 9012008530 15160 15140 15160 15130 1573
618 20250429 110200 8988171910 15110 15100 15140 15100 934
619 20250429 110100 8974060150 15100 15090 15140 15070 3018
620 20250429 110000 8928424720 15070 15090 15110 15070 2162
621 20250429 105900 8895823770 15090 15120 15120 15090 1721
622 20250429 105800 8869827690 15120 15130 15130 15120 796
623 20250429 105700 8857786970 15130 15100 15130 15100 1368
624 20250429 105600 8837103060 15110 15130 15130 15110 837
625 20250429 105500 8824449310 15130 15140 15140 15130 1598
626 20250429 105400 8800266735 15140 15140 15140 15130 845
627 20250429 105300 8787473945 15140 15170 15170 15130 1995
628 20250429 105200 8757269655 15170 15160 15170 15150 810
629 20250429 105100 8744993645 15170 15170 15170 15150 1355
630 20250429 105000 8724450715 15170 15190 15190 15170 2465
631 20250429 104900 8687039305 15180 15190 15200 15180 1313
632 20250429 104800 8667100215 15200 15190 15200 15180 2131
633 20250429 104700 8634735345 15190 15170 15190 15160 990
634 20250429 104600 8619716645 15170 15160 15170 15150 1369
635 20250429 104500 8598955465 15150 15170 15170 15150 2365
636 20250429 104400 8563103005 15170 15150 15170 15150 2058
637 20250429 104300 8531891615 15160 15170 15170 15160 1725
638 20250429 104200 8505731010 15160 15140 15160 15130 4636
639 20250429 104100 8435492400 15120 15130 15190 15120 2706
640 20250429 104000 8394472360 15180 15090 15180 15070 5882
641 20250429 103900 8305441030 15090 15100 15100 15080 845
642 20250429 103800 8292697390 15080 15120 15120 15080 2011
643 20250429 103700 8262333230 15120 15120 15120 15110 443
644 20250429 103600 8255635620 15120 15130 15130 15100 1698
645 20250429 103500 8229968390 15130 15120 15130 15120 573
646 20250429 103400 8221300240 15130 15110 15130 15110 375
647 20250429 103300 8215631810 15100 15090 15100 15090 403
648 20250429 103200 8209549930 15100 15110 15110 15090 185
649 20250429 103100 8206756510 15110 15040 15120 15040 3931
650 20250429 103000 8147506720 15030 15050 15050 15030 964
651 20250429 102900 8133013280 15040 15060 15065 15040 898
652 20250429 102800 8119497040 15050 15080 15080 15050 1802
653 20250429 102700 8092350190 15080 15070 15080 15070 81
654 20250429 102600 8091129010 15070 15080 15080 15070 2213
655 20250429 102500 8057779070 15070 15120 15120 15070 1511
656 20250429 102400 8034967740 15120 15100 15130 15100 378
657 20250429 102300 8029258440 15090 15125 15125 15090 1618
658 20250429 102200 8004815920 15120 15150 15150 15110 2823
659 20250429 102100 7962104290 15150 15120 15150 15120 2375
660 20250429 102000 7926148350 15120 15080 15120 15080 2340
661 20250429 101900 7890797395 15090 15070 15100 15070 1798
662 20250429 101800 7863686860 15070 15060 15070 15060 216
663 20250429 101700 7860433580 15060 15050 15060 15040 433
664 20250429 101600 7853915960 15040 15040 15060 15040 735
665 20250429 101500 7842854410 15040 15050 15050 15040 526
666 20250429 101400 7834940810 15050 15090 15090 15050 2593
667 20250429 101300 7795857350 15090 15040 15100 15030 2145
668 20250429 101200 7763520250 15040 15000 15040 15000 764
669 20250429 101100 7752043560 15000 14980 15000 14930 952
670 20250429 101000 7737782870 14960 14910 14960 14890 720
671 20250429 100900 7727039500 14920 14900 14920 14890 1213
672 20250429 100800 7708959680 14900 14900 14910 14890 1221
673 20250429 100700 7690772780 14900 14910 14920 14900 2101
674 20250429 100600 7659458210 14910 14920 14930 14910 692
675 20250429 100500 7649135540 14930 14930 14930 14910 1566
676 20250429 100400 7625774740 14930 14960 14970 14920 1044
677 20250429 100300 7610175600 14960 14995 15015 14960 1061
678 20250429 100200 7594276075 15020 14970 15020 14950 3179
679 20250429 100100 7546729895 14970 15030 15030 14970 3796
680 20250429 100000 7489771860 15040 15020 15050 15020 892
681 20250429 095900 7476365000 15030 15030 15050 15030 1268
682 20250429 095800 7457299500 15010 15040 15040 15000 1258
683 20250429 095700 7438402900 15040 15030 15050 15020 1266
684 20250429 095600 7419364450 15030 15030 15050 15000 1392
685 20250429 095500 7398455165 15000 14950 15040 14950 1434
686 20250429 095400 7376940965 14920 14960 14960 14920 1520
687 20250429 095300 7354231385 14960 14990 14990 14960 828
688 20250429 095200 7341843095 14960 15000 15000 14960 1545
689 20250429 095100 7318687915 15000 14980 15000 14920 2829
690 20250429 095000 7276331115 14980 14950 14980 14940 815
691 20250429 094900 7264138875 14950 14960 14960 14920 2405
692 20250429 094800 7228212475 14960 15000 15010 14960 3078
693 20250429 094700 7182110445 15030 15000 15030 15000 1866
694 20250429 094600 7154084995 15010 15050 15050 14980 6225
695 20250429 094500 7060581545 15040 15000 15080 15000 4983
696 20250429 094400 6985706445 14990 14900 14990 14900 3691
697 20250429 094300 6930519015 14890 14880 14910 14870 3590
698 20250429 094200 6877058885 14890 14870 14930 14860 2948
699 20250429 094100 6833182495 14880 14870 14880 14855 706
700 20250429 094000 6822685720 14870 14790 14880 14790 2573
701 20250429 093900 6784514770 14790 14830 14830 14790 1721
702 20250429 093800 6759038810 14830 14780 14830 14770 3401
703 20250429 093700 6708699850 14780 14830 14830 14780 10075
704 20250429 093600 6559506110 14840 14820 14850 14820 5224
705 20250429 093500 6482030720 14820 14880 14890 14810 12049
706 20250429 093400 6303075580 14890 14900 14900 14880 1768
707 20250429 093300 6276747030 14900 14870 14920 14860 2496
708 20250429 093200 6239578710 14870 14940 14940 14860 4746
709 20250429 093100 6168940550 14940 14880 14940 14880 2747
710 20250429 093000 6127985550 14900 14890 14900 14870 7763
711 20250429 092900 6012456170 14890 14890 14900 14870 6341
712 20250429 092800 5918104810 14880 14860 14900 14850 5470
713 20250429 092700 5836714870 14870 15030 15030 14850 31830
714 20250429 092600 5360896880 15030 15050 15050 15030 3512
715 20250429 092500 5308069460 15050 15030 15060 15030 1228
716 20250429 092400 5289600530 15040 15070 15070 15030 4571
717 20250429 092300 5220871130 15070 15040 15080 15030 2766
718 20250429 092200 5179206470 15040 15050 15050 15010 5136
719 20250429 092100 5102013040 15050 15060 15070 15030 2330
720 20250429 092000 5066951925 15030 15010 15060 15000 6125
721 20250429 091900 4974954255 15010 15010 15060 15000 5664
722 20250429 091800 4889897575 15000 15010 15080 15000 9857
723 20250429 091700 4741803755 15010 15140 15150 15010 19805
724 20250429 091600 4443351215 15140 15100 15160 15100 4449
725 20250429 091500 4376031845 15100 15100 15120 15080 7177
726 20250429 091400 4267691075 15090 15220 15220 15045 37194
727 20250429 091300 3704966430 15220 15300 15350 15200 8124
728 20250429 091200 3581026600 15300 15220 15300 15190 5437
729 20250429 091100 3498283420 15220 15220 15230 15200 2804
730 20250429 091000 3455628480 15200 15210 15230 15160 13839
731 20250429 090900 3245433440 15220 15210 15300 15200 8840
732 20250429 090800 3110955730 15210 15240 15350 15210 9476
733 20250429 090700 2966487910 15240 15250 15280 15210 14263
734 20250429 090600 2749206075 15250 15400 15400 15250 25590
735 20250429 090500 2357182165 15410 15410 15440 15370 4389
736 20250429 090400 2289576145 15380 15540 15540 15360 16114
737 20250429 090300 2040312485 15540 15370 15540 15320 14847
738 20250429 090200 1812063545 15360 15430 15480 15340 31336
739 20250429 090100 1330023385 15430 15600 15630 15390 34705
740 20250429 090000 792307765 15630 15770 15840 15600 50158