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

743
451760/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,212100,164306560,9910,9910,9910,9910,284
20250429,212000,164306560,9910,9910,9910,9910,0
20250429,211900,164306560,9910,9910,9910,9910,0
20250429,211800,164306560,9910,9910,9910,9910,0
20250429,211700,164306560,9910,9910,9910,9910,0
20250429,211600,164306560,9910,9910,9910,9910,0
20250429,211500,164306560,9910,9910,9910,9910,0
20250429,211400,164306560,9910,9910,9910,9910,0
20250429,211300,164306560,9910,9910,9910,9910,0
20250429,211200,164306560,9910,9910,9910,9910,0
20250429,211100,164306560,9910,9910,9910,9910,0
20250429,211000,164306560,9910,9910,9910,9910,0
20250429,210900,164306560,9910,9910,9910,9910,0
20250429,210800,164306560,9910,9910,9910,9910,0
20250429,210700,164306560,9910,9910,9910,9910,0
20250429,210600,164306560,9910,9910,9910,9910,0
20250429,210500,164306560,9910,9910,9910,9910,0
20250429,210400,164306560,9910,9910,9910,9910,0
20250429,210300,164306560,9910,9910,9910,9910,0
20250429,210200,164306560,9910,9910,9910,9910,0
20250429,210100,164306560,9910,9910,9910,9910,0
20250429,210000,164306560,9910,9910,9910,9910,0
20250429,205900,164306560,9910,9910,9910,9910,0
20250429,205800,164306560,9910,9910,9910,9910,0
20250429,205700,164306560,9910,9910,9910,9910,0
20250429,205600,164306560,9910,9910,9910,9910,0
20250429,205500,164306560,9910,9910,9910,9910,0
20250429,205400,164306560,9910,9910,9910,9910,0
20250429,205300,164306560,9910,9910,9910,9910,0
20250429,205200,164306560,9910,9910,9910,9910,0
20250429,205100,164306560,9910,9910,9910,9910,284
20250429,205000,164306560,9910,9910,9910,9910,0
20250429,204900,164306560,9910,9910,9910,9910,0
20250429,204800,164306560,9910,9910,9910,9910,0
20250429,204700,164306560,9910,9910,9910,9910,0
20250429,204600,164306560,9910,9910,9910,9910,0
20250429,204500,164306560,9910,9910,9910,9910,0
20250429,204400,164306560,9910,9910,9910,9910,0
20250429,204300,164306560,9910,9910,9910,9910,0
20250429,204200,164306560,9910,9910,9910,9910,0
20250429,204100,164306560,9910,9910,9910,9910,0
20250429,204000,164306560,9910,9910,9910,9910,0
20250429,203900,164306560,9910,9910,9910,9910,0
20250429,203800,164306560,9910,9910,9910,9910,0
20250429,203700,164306560,9910,9910,9910,9910,0
20250429,203600,164306560,9910,9910,9910,9910,0
20250429,203500,164306560,9910,9910,9910,9910,0
20250429,203400,164306560,9910,9910,9910,9910,0
20250429,203300,164306560,9910,9910,9910,9910,0
20250429,203200,164306560,9910,9910,9910,9910,0
20250429,203100,164306560,9910,9910,9910,9910,0
20250429,203000,164306560,9910,9910,9910,9910,0
20250429,202900,164306560,9910,9910,9910,9910,0
20250429,202800,164306560,9910,9910,9910,9910,0
20250429,202700,164306560,9910,9910,9910,9910,0
20250429,202600,164306560,9910,9910,9910,9910,0
20250429,202500,164306560,9910,9910,9910,9910,0
20250429,202400,164306560,9910,9910,9910,9910,0
20250429,202300,164306560,9910,9910,9910,9910,0
20250429,202200,164306560,9910,9910,9910,9910,0
20250429,202100,164306560,9910,9910,9910,9910,284
20250429,202000,164306560,9910,9910,9910,9910,0
20250429,201900,164306560,9910,9910,9910,9910,0
20250429,201800,164306560,9910,9910,9910,9910,0
20250429,201700,164306560,9910,9910,9910,9910,0
20250429,201600,164306560,9910,9910,9910,9910,0
20250429,201500,164306560,9910,9910,9910,9910,0
20250429,201400,164306560,9910,9910,9910,9910,0
20250429,201300,164306560,9910,9910,9910,9910,0
20250429,201200,164306560,9910,9910,9910,9910,0
20250429,201100,164306560,9910,9910,9910,9910,0
20250429,201000,164306560,9910,9910,9910,9910,0
20250429,200900,164306560,9910,9910,9910,9910,0
20250429,200800,164306560,9910,9910,9910,9910,0
20250429,200700,164306560,9910,9910,9910,9910,0
20250429,200600,164306560,9910,9910,9910,9910,0
20250429,200500,164306560,9910,9910,9910,9910,0
20250429,200400,164306560,9910,9910,9910,9910,0
20250429,200300,164306560,9910,9910,9910,9910,0
20250429,200200,164306560,9910,9910,9910,9910,0
20250429,200100,164306560,9910,9910,9910,9910,0
20250429,200000,164306560,9910,9910,9910,9910,0
20250429,195900,164306560,9910,9910,9910,9910,0
20250429,195800,164306560,9910,9910,9910,9910,0
20250429,195700,164306560,9910,9910,9910,9910,0
20250429,195600,164306560,9910,9910,9910,9910,0
20250429,195500,164306560,9910,9910,9910,9910,0
20250429,195400,164306560,9910,9910,9910,9910,0
20250429,195300,164306560,9910,9910,9910,9910,0
20250429,195200,164306560,9910,9910,9910,9910,0
20250429,195100,164306560,9910,9910,9910,9910,284
20250429,195000,164306560,9910,9910,9910,9910,0
20250429,194900,164306560,9910,9910,9910,9910,0
20250429,194800,164306560,9910,9910,9910,9910,0
20250429,194700,164306560,9910,9910,9910,9910,0
20250429,194600,164306560,9910,9910,9910,9910,0
20250429,194500,164306560,9910,9910,9910,9910,0
20250429,194400,164306560,9910,9910,9910,9910,0
20250429,194300,164306560,9910,9910,9910,9910,0
20250429,194200,164306560,9910,9910,9910,9910,0
20250429,194100,164306560,9910,9910,9910,9910,0
20250429,194000,164306560,9910,9910,9910,9910,0
20250429,193900,164306560,9910,9910,9910,9910,0
20250429,193800,164306560,9910,9910,9910,9910,0
20250429,193700,164306560,9910,9910,9910,9910,0
20250429,193600,164306560,9910,9910,9910,9910,0
20250429,193500,164306560,9910,9910,9910,9910,0
20250429,193400,164306560,9910,9910,9910,9910,0
20250429,193300,164306560,9910,9910,9910,9910,0
20250429,193200,164306560,9910,9910,9910,9910,0
20250429,193100,164306560,9910,9910,9910,9910,0
20250429,193000,164306560,9910,9910,9910,9910,0
20250429,192900,164306560,9910,9910,9910,9910,0
20250429,192800,164306560,9910,9910,9910,9910,0
20250429,192700,164306560,9910,9910,9910,9910,0
20250429,192600,164306560,9910,9910,9910,9910,0
20250429,192500,164306560,9910,9910,9910,9910,0
20250429,192400,164306560,9910,9910,9910,9910,0
20250429,192300,164306560,9910,9910,9910,9910,0
20250429,192200,164306560,9910,9910,9910,9910,0
20250429,192100,164306560,9910,9910,9910,9910,284
20250429,192000,164306560,9910,9910,9910,9910,0
20250429,191900,164306560,9910,9910,9910,9910,0
20250429,191800,164306560,9910,9910,9910,9910,0
20250429,191700,164306560,9910,9910,9910,9910,0
20250429,191600,164306560,9910,9910,9910,9910,0
20250429,191500,164306560,9910,9910,9910,9910,0
20250429,191400,164306560,9910,9910,9910,9910,0
20250429,191300,164306560,9910,9910,9910,9910,0
20250429,191200,164306560,9910,9910,9910,9910,0
20250429,191100,164306560,9910,9910,9910,9910,0
20250429,191000,164306560,9910,9910,9910,9910,0
20250429,190900,164306560,9910,9910,9910,9910,0
20250429,190800,164306560,9910,9910,9910,9910,0
20250429,190700,164306560,9910,9910,9910,9910,0
20250429,190600,164306560,9910,9910,9910,9910,0
20250429,190500,164306560,9910,9910,9910,9910,0
20250429,190400,164306560,9910,9910,9910,9910,0
20250429,190300,164306560,9910,9910,9910,9910,0
20250429,190200,164306560,9910,9910,9910,9910,0
20250429,190100,164306560,9910,9910,9910,9910,0
20250429,190000,164306560,9910,9910,9910,9910,0
20250429,185900,164306560,9910,9910,9910,9910,0
20250429,185800,164306560,9910,9910,9910,9910,0
20250429,185700,164306560,9910,9910,9910,9910,0
20250429,185600,164306560,9910,9910,9910,9910,0
20250429,185500,164306560,9910,9910,9910,9910,0
20250429,185400,164306560,9910,9910,9910,9910,0
20250429,185300,164306560,9910,9910,9910,9910,0
20250429,185200,164306560,9910,9910,9910,9910,0
20250429,185100,164306560,9910,9910,9910,9910,284
20250429,185000,164306560,9910,9910,9910,9910,0
20250429,184900,164306560,9910,9910,9910,9910,0
20250429,184800,164306560,9910,9910,9910,9910,0
20250429,184700,164306560,9910,9910,9910,9910,0
20250429,184600,164306560,9910,9910,9910,9910,0
20250429,184500,164306560,9910,9910,9910,9910,0
20250429,184400,164306560,9910,9910,9910,9910,0
20250429,184300,164306560,9910,9910,9910,9910,0
20250429,184200,164306560,9910,9910,9910,9910,0
20250429,184100,164306560,9910,9910,9910,9910,0
20250429,184000,164306560,9910,9910,9910,9910,0
20250429,183900,164306560,9910,9910,9910,9910,0
20250429,183800,164306560,9910,9910,9910,9910,0
20250429,183700,164306560,9910,9910,9910,9910,0
20250429,183600,164306560,9910,9910,9910,9910,0
20250429,183500,164306560,9910,9910,9910,9910,0
20250429,183400,164306560,9910,9910,9910,9910,0
20250429,183300,164306560,9910,9910,9910,9910,0
20250429,183200,164306560,9910,9910,9910,9910,0
20250429,183100,164306560,9910,9910,9910,9910,0
20250429,183000,164306560,9910,9910,9910,9910,0
20250429,182900,164306560,9910,9910,9910,9910,0
20250429,182800,164306560,9910,9910,9910,9910,0
20250429,182700,164306560,9910,9910,9910,9910,0
20250429,182600,164306560,9910,9910,9910,9910,0
20250429,182500,164306560,9910,9910,9910,9910,0
20250429,182400,164306560,9910,9910,9910,9910,0
20250429,182300,164306560,9910,9910,9910,9910,0
20250429,182200,164306560,9910,9910,9910,9910,0
20250429,182100,164306560,9910,9910,9910,9910,284
20250429,182000,164306560,9910,9910,9910,9910,0
20250429,181900,164306560,9910,9910,9910,9910,0
20250429,181800,164306560,9910,9910,9910,9910,0
20250429,181700,164306560,9910,9910,9910,9910,0
20250429,181600,164306560,9910,9910,9910,9910,0
20250429,181500,164306560,9910,9910,9910,9910,0
20250429,181400,164306560,9910,9910,9910,9910,0
20250429,181300,164306560,9910,9910,9910,9910,0
20250429,181200,164306560,9910,9910,9910,9910,0
20250429,181100,164306560,9910,9910,9910,9910,0
20250429,181000,164306560,9910,9910,9910,9910,0
20250429,180900,164306560,9910,9910,9910,9910,0
20250429,180800,164306560,9910,9910,9910,9910,0
20250429,180700,164306560,9910,9910,9910,9910,0
20250429,180600,164306560,9910,9910,9910,9910,0
20250429,180500,164306560,9910,9910,9910,9910,0
20250429,180400,164306560,9910,9910,9910,9910,0
20250429,180300,164306560,9910,9910,9910,9910,0
20250429,180200,164306560,9910,9910,9910,9910,0
20250429,180100,164306560,9910,9910,9910,9910,0
20250429,180000,164306560,9910,9910,9910,9910,0
20250429,175900,164306560,9910,9910,9910,9910,0
20250429,175800,164306560,9910,9910,9910,9910,0
20250429,175700,164306560,9910,9910,9910,9910,0
20250429,175600,164306560,9910,9910,9910,9910,0
20250429,175500,164306560,9910,9910,9910,9910,0
20250429,175400,164306560,9910,9910,9910,9910,0
20250429,175300,164306560,9910,9910,9910,9910,0
20250429,175200,164306560,9910,9910,9910,9910,0
20250429,175100,164306560,9910,9910,9910,9910,284
20250429,175000,164306560,9910,9910,9910,9910,0
20250429,174900,164306560,9910,9910,9910,9910,0
20250429,174800,164306560,9910,9910,9910,9910,0
20250429,174700,164306560,9910,9910,9910,9910,0
20250429,174600,164306560,9910,9910,9910,9910,0
20250429,174500,164306560,9910,9910,9910,9910,0
20250429,174400,164306560,9910,9910,9910,9910,0
20250429,174300,164306560,9910,9910,9910,9910,0
20250429,174200,164306560,9910,9910,9910,9910,0
20250429,174100,164306560,9910,9910,9910,9910,0
20250429,174000,164306560,9910,9910,9910,9910,0
20250429,173900,164306560,9910,9910,9910,9910,0
20250429,173800,164306560,9910,9910,9910,9910,0
20250429,173700,164306560,9910,9910,9910,9910,0
20250429,173600,164306560,9910,9910,9910,9910,0
20250429,173500,164306560,9910,9910,9910,9910,0
20250429,173400,164306560,9910,9910,9910,9910,0
20250429,173300,164306560,9910,9910,9910,9910,0
20250429,173200,164306560,9910,9910,9910,9910,0
20250429,173100,164306560,9910,9910,9910,9910,0
20250429,173000,164306560,9910,9910,9910,9910,0
20250429,172900,164306560,9910,9910,9910,9910,0
20250429,172800,164306560,9910,9910,9910,9910,0
20250429,172700,164306560,9910,9910,9910,9910,0
20250429,172600,164306560,9910,9910,9910,9910,0
20250429,172500,164306560,9910,9910,9910,9910,0
20250429,172400,164306560,9910,9910,9910,9910,0
20250429,172300,164306560,9910,9910,9910,9910,0
20250429,172200,164306560,9910,9910,9910,9910,0
20250429,172100,164306560,9910,9910,9910,9910,284
20250429,172000,164306560,9910,9910,9910,9910,0
20250429,171900,164306560,9910,9910,9910,9910,0
20250429,171800,164306560,9910,9910,9910,9910,0
20250429,171700,164306560,9910,9910,9910,9910,0
20250429,171600,164306560,9910,9910,9910,9910,0
20250429,171500,164306560,9910,9910,9910,9910,0
20250429,171400,164306560,9910,9910,9910,9910,0
20250429,171300,164306560,9910,9910,9910,9910,0
20250429,171200,164306560,9910,9910,9910,9910,0
20250429,171100,164306560,9910,9910,9910,9910,0
20250429,171000,164306560,9910,9910,9910,9910,0
20250429,170900,164306560,9910,9910,9910,9910,0
20250429,170800,164306560,9910,9910,9910,9910,0
20250429,170700,164306560,9910,9910,9910,9910,0
20250429,170600,164306560,9910,9910,9910,9910,0
20250429,170500,164306560,9910,9910,9910,9910,0
20250429,170400,164306560,9910,9910,9910,9910,0
20250429,170300,164306560,9910,9910,9910,9910,0
20250429,170200,164306560,9910,9910,9910,9910,0
20250429,170100,164306560,9910,9910,9910,9910,0
20250429,170000,164306560,9910,9910,9910,9910,0
20250429,165900,164306560,9910,9910,9910,9910,0
20250429,165800,164306560,9910,9910,9910,9910,0
20250429,165700,164306560,9910,9910,9910,9910,0
20250429,165600,164306560,9910,9910,9910,9910,0
20250429,165500,164306560,9910,9910,9910,9910,0
20250429,165400,164306560,9910,9910,9910,9910,0
20250429,165300,164306560,9910,9910,9910,9910,0
20250429,165200,164306560,9910,9910,9910,9910,0
20250429,165100,164306560,9910,9910,9910,9910,284
20250429,165000,164306560,9910,9910,9910,9910,0
20250429,164900,164306560,9910,9910,9910,9910,0
20250429,164800,164306560,9910,9910,9910,9910,0
20250429,164700,164306560,9910,9910,9910,9910,0
20250429,164600,164306560,9910,9910,9910,9910,0
20250429,164500,164306560,9910,9910,9910,9910,0
20250429,164400,164306560,9910,9910,9910,9910,0
20250429,164300,164306560,9910,9910,9910,9910,0
20250429,164200,164306560,9910,9910,9910,9910,0
20250429,164100,164306560,9910,9910,9910,9910,0
20250429,164000,164306560,9910,9910,9910,9910,0
20250429,163900,164306560,9910,9910,9910,9910,0
20250429,163800,164306560,9910,9910,9910,9910,0
20250429,163700,164306560,9910,9910,9910,9910,0
20250429,163600,164306560,9910,9910,9910,9910,0
20250429,163500,164306560,9910,9910,9910,9910,0
20250429,163400,164306560,9910,9910,9910,9910,0
20250429,163300,164306560,9910,9910,9910,9910,0
20250429,163200,164306560,9910,9910,9910,9910,0
20250429,163100,164306560,9910,9910,9910,9910,0
20250429,163000,164306560,9910,9910,9910,9910,0
20250429,162900,164306560,9910,9910,9910,9910,0
20250429,162800,164306560,9910,9910,9910,9910,0
20250429,162700,164306560,9910,9910,9910,9910,0
20250429,162600,164306560,9910,9910,9910,9910,0
20250429,162500,164306560,9910,9910,9910,9910,0
20250429,162400,164306560,9910,9910,9910,9910,0
20250429,162300,164306560,9910,9910,9910,9910,0
20250429,162200,164306560,9910,9910,9910,9910,0
20250429,162100,164306560,9910,9910,9910,9910,284
20250429,162000,164306560,9910,9910,9910,9910,0
20250429,161900,164306560,9910,9910,9910,9910,0
20250429,161800,164306560,9910,9910,9910,9910,0
20250429,161700,164306560,9910,9910,9910,9910,0
20250429,161600,164306560,9910,9910,9910,9910,0
20250429,161500,164306560,9910,9910,9910,9910,0
20250429,161400,164306560,9910,9910,9910,9910,0
20250429,161300,164306560,9910,9910,9910,9910,0
20250429,161200,164306560,9910,9910,9910,9910,0
20250429,161100,164306560,9910,9910,9910,9910,0
20250429,161000,164306560,9910,9910,9910,9910,0
20250429,160900,164306560,9910,9910,9910,9910,0
20250429,160800,164306560,9910,9910,9910,9910,0
20250429,160700,164306560,9910,9910,9910,9910,0
20250429,160600,164306560,9910,9910,9910,9910,0
20250429,160500,164306560,9910,9910,9910,9910,0
20250429,160400,164306560,9910,9910,9910,9910,0
20250429,160300,164306560,9910,9910,9910,9910,0
20250429,160200,164306560,9910,9910,9910,9910,0
20250429,160100,164306560,9910,9910,9910,9910,0
20250429,160000,164306560,9910,9910,9910,9910,0
20250429,155900,164306560,9910,9910,9910,9910,0
20250429,155800,164306560,9910,9910,9910,9910,0
20250429,155700,164306560,9910,9910,9910,9910,0
20250429,155600,164306560,9910,9910,9910,9910,0
20250429,155500,164306560,9910,9910,9910,9910,0
20250429,155400,164306560,9910,9910,9910,9910,0
20250429,155300,164306560,9910,9910,9910,9910,0
20250429,155200,164306560,9910,9910,9910,9910,0
20250429,155100,164306560,9910,9910,9910,9910,284
20250429,155000,164306560,9910,9910,9910,9910,0
20250429,154900,164306560,9910,9910,9910,9910,0
20250429,154800,164306560,9910,9910,9910,9910,0
20250429,154700,164306560,9910,9910,9910,9910,0
20250429,154600,164306560,9910,9910,9910,9910,0
20250429,154500,164306560,9910,9910,9910,9910,0
20250429,154400,164306560,9910,9910,9910,9910,0
20250429,154300,164306560,9910,9910,9910,9910,0
20250429,154200,164306560,9910,9910,9910,9910,0
20250429,154100,164306560,9910,9910,9910,9910,0
20250429,154000,164306560,9910,9910,9910,9910,0
20250429,153900,164306560,9910,9910,9910,9910,0
20250429,153800,164306560,9910,9910,9910,9910,0
20250429,153700,164306560,9910,9910,9910,9910,0
20250429,153600,164306560,9910,9910,9910,9910,0
20250429,153500,164306560,9910,9910,9910,9910,0
20250429,153400,164306560,9910,9910,9910,9910,0
20250429,153300,164306560,9910,9910,9910,9910,0
20250429,153200,164306560,9910,9910,9910,9910,0
20250429,153100,164306560,9910,9910,9910,9910,0
20250429,153000,164306560,9910,9910,9910,9910,284
20250429,152900,161492120,9910,9910,9910,9910,0
20250429,152800,161492120,9910,9910,9910,9910,0
20250429,152700,161492120,9910,9910,9910,9910,0
20250429,152600,161492120,9910,9910,9910,9910,0
20250429,152500,161492120,9910,9910,9910,9910,0
20250429,152400,161492120,9910,9910,9910,9910,0
20250429,152300,161492120,9910,9910,9910,9910,0
20250429,152200,161492120,9910,9910,9910,9910,0
20250429,152100,161492120,9910,9910,9910,9910,0
20250429,152000,161492120,9910,9910,9910,9910,0
20250429,151900,161492120,9910,9910,9910,9900,56
20250429,151800,160937210,9900,9900,9900,9900,1
20250429,151700,160927310,9900,9900,9900,9900,7
20250429,151600,160858010,9910,9910,9910,9900,65
20250429,151500,160213990,9900,9900,9900,9900,0
20250429,151400,160213990,9900,9900,9900,9900,0
20250429,151300,160213990,9900,9900,9900,9900,2
20250429,151200,160194190,9900,9900,9900,9900,1
20250429,151100,160184290,9880,9880,9880,9880,0
20250429,151000,160184290,9880,9880,9880,9880,0
20250429,150900,160184290,9880,9900,9900,9880,8
20250429,150800,160105120,9910,9910,9910,9910,0
20250429,150700,160105120,9910,9910,9910,9910,10
20250429,150600,160006020,9910,9910,9910,9910,0
20250429,150500,160006020,9910,9910,9910,9910,2
20250429,150400,159986200,9920,9920,9920,9920,4
20250429,150300,159946520,9920,9920,9920,9920,5
20250429,150200,159896920,9920,9920,9920,9920,1
20250429,150100,159887000,9920,9930,9930,9920,3
20250429,150000,159857230,9930,9930,9930,9930,7
20250429,145900,159787720,9930,9900,9930,9900,30
20250429,145800,159490420,9900,9900,9900,9860,32
20250429,145700,159174380,9890,9910,9910,9890,33
20250429,145600,158847610,9920,9910,9920,9910,41
20250429,145500,158440970,9920,9920,9920,9920,2
20250429,145400,158421130,9930,9930,9930,9920,43
20250429,145300,157994190,9930,9930,9940,9930,7
20250429,145200,157924650,9930,9930,9930,9930,23
20250429,145100,157696260,9940,9940,9940,9940,44
20250429,145000,157258900,9930,9930,9930,9930,2
20250429,144900,157239040,9940,9940,9940,9940,27
20250429,144800,156970660,9940,9940,9940,9940,5
20250429,144700,156920960,9940,9940,9940,9940,30
20250429,144600,156622760,9930,9940,9940,9930,5
20250429,144500,156573080,9930,9940,9940,9930,29
20250429,144400,156285100,9950,9950,9950,9940,39
20250429,144300,155897070,9940,9940,9940,9940,2
20250429,144200,155877190,9950,9940,9950,9940,48
20250429,144100,155400050,9940,9950,9950,9940,32
20250429,144000,155081910,9950,9950,9950,9950,22
20250429,143900,154863010,9950,9950,9950,9950,2
20250429,143800,154843110,9940,9940,9940,9940,39
20250429,143700,154455450,9940,9950,9950,9940,18
20250429,143600,154276470,9950,9950,9950,9950,6
20250429,143500,154216770,9950,9950,9950,9950,47
20250429,143400,153749120,9960,9960,9960,9960,5
20250429,143300,153699320,9960,9960,9960,9960,31
20250429,143200,153390560,9960,9950,9960,9950,17
20250429,143100,153221340,9950,9950,9950,9950,3
20250429,143000,153191490,9960,9960,9960,9960,34
20250429,142900,152852850,9950,9960,9960,9950,26
20250429,142800,152594090,9950,9950,9950,9950,33
20250429,142700,152265740,9940,9950,9950,9940,8
20250429,142600,152186160,9950,9950,9950,9950,17
20250429,142500,152017010,9960,9960,9960,9960,34
20250429,142400,151678370,9960,9960,9960,9960,106
20250429,142300,150622610,9950,9960,9960,9950,32
20250429,142200,150303910,9960,9960,9960,9960,5
20250429,142100,150254110,9950,9950,9950,9950,21
20250429,142000,150045160,9940,9940,9940,9940,4
20250429,141900,150005400,9930,9930,9930,9930,2
20250429,141800,149985540,9930,9930,9930,9930,10
20250429,141700,149886240,9920,9930,9930,9920,55
20250429,141600,149340400,9940,9940,9940,9940,48
20250429,141500,148863280,9950,9950,9950,9950,6
20250429,141400,148803580,9950,9950,9950,9950,42
20250429,141300,148385680,9950,9940,9950,9940,21
20250429,141200,148176890,9940,9950,9950,9940,8
20250429,141100,148097310,9950,9950,9950,9950,21
20250429,141000,147888360,9950,9950,9950,9950,3
20250429,140900,147858510,9940,9940,9940,9940,45
20250429,140800,147411210,9940,9930,9940,9930,8
20250429,140700,147331710,9930,9930,9930,9930,21
20250429,140600,147123180,9930,9930,9930,9930,32
20250429,140500,146805420,9940,9940,9940,9940,8
20250429,140400,146725900,9940,9930,9940,9930,38
20250429,140300,146348200,9940,9940,9940,9940,25
20250429,140200,146099700,9940,9940,9940,9940,29
20250429,140100,145811440,9940,9940,9940,9940,7
20250429,140000,145741860,9930,9940,9940,9930,43
20250429,135900,145314470,9940,9940,9940,9940,0
20250429,135800,145314470,9940,9940,9940,9940,6
20250429,135700,145254830,9940,9930,9940,9930,27
20250429,135600,144986470,9940,9940,9940,9940,2
20250429,135500,144966590,9930,9930,9930,9930,54
20250429,135400,144430370,9930,9930,9930,9930,7
20250429,135300,144360860,9920,9930,9930,9920,23
20250429,135200,144132640,9920,9920,9920,9920,1
20250429,135100,144122720,9920,9900,9920,9900,22
20250429,135000,143904900,9900,9900,9900,9900,7
20250429,134900,143835600,9890,9900,9900,9890,38
20250429,134800,143459470,9800,9800,9800,9800,0
20250429,134700,143459470,9800,9940,9940,9800,1019
20250429,134600,133452680,9950,9950,9950,9940,46
20250429,134500,132995350,9960,9950,9960,9950,33
20250429,134400,132666700,9960,9960,9960,9960,3
20250429,134300,132636820,9940,9940,9940,9940,0
20250429,134200,132636820,9940,9940,9940,9940,5
20250429,134100,132587120,9920,9930,9930,9920,51
20250429,134000,132080710,9930,9930,9930,9930,0
20250429,133900,132080710,9930,9930,9930,9930,5
20250429,133800,132031060,9930,9930,9930,9930,37
20250429,133700,131663650,9920,9930,9930,9920,5
20250429,133600,131614020,9920,9930,9930,9910,74
20250429,133500,130879900,9930,9930,9930,9930,0
20250429,133400,130879900,9930,9940,9940,9930,56
20250429,133300,130323480,9940,9940,9940,9940,0
20250429,133200,130323480,9940,9940,9940,9940,6
20250429,133100,130263840,9940,9950,9950,9940,75
20250429,133000,129518130,9960,9950,9960,9950,8
20250429,132900,129438470,9960,9960,9960,9960,28
20250429,132800,129159590,9960,9960,9960,9960,0
20250429,132700,129159590,9960,9960,9960,9960,43
20250429,132600,128731310,9950,9955,9955,9950,3
20250429,132500,128701455,9960,9950,9960,9950,6
20250429,132400,128641705,9960,9960,9960,9960,29
20250429,132300,128352865,9950,9950,9950,9950,25
20250429,132200,128104115,9950,9950,9950,9950,27
20250429,132100,127835465,9950,9950,9950,9950,0
20250429,132000,127835465,9950,9960,9960,9950,49
20250429,131900,127347655,9950,9950,9950,9950,0
20250429,131800,127347655,9950,9950,9950,9950,7
20250429,131700,127278005,9940,9940,9940,9940,72
20250429,131600,126562325,9940,9940,9940,9940,0
20250429,131500,126562325,9940,9930,9940,9930,30
20250429,131400,126264145,9940,9940,9940,9940,5
20250429,131300,126214445,9950,9940,9950,9940,58
20250429,131200,125637905,9940,9940,9940,9940,10
20250429,131100,125538505,9930,9930,9930,9930,2
20250429,131000,125518645,9940,9940,9940,9940,26
20250429,130900,125260205,9920,9920,9920,9920,11
20250429,130800,125151085,9850,9850,9850,9850,0
20250429,130700,125151085,9850,9940,9940,9850,72
20250429,130600,124437715,9950,9940,9950,9940,33
20250429,130500,124109665,9950,9950,9950,9950,31
20250429,130400,123801215,9950,9950,9950,9950,2
20250429,130300,123781315,9940,9950,9950,9940,46
20250429,130200,123323645,9950,9950,9950,9950,4
20250429,130100,123283845,9950,9950,9950,9950,31
20250429,130000,122975395,9950,9950,9950,9950,5
20250429,125900,122925645,9940,9940,9940,9940,2
20250429,125800,122905765,9950,9940,9950,9940,75
20250429,125700,122159845,9950,9950,9950,9950,0
20250429,125600,122159845,9950,9950,9960,9950,35
20250429,125500,121811385,9960,9960,9960,9960,0
20250429,125400,121811385,9960,9950,9960,9950,45
20250429,125300,121363605,9950,9950,9950,9950,7
20250429,125200,121293955,9940,9940,9940,9940,2
20250429,125100,121274075,9950,9950,9950,9950,29
20250429,125000,120985525,9940,9940,9940,9940,2
20250429,124900,120965645,9950,9940,9950,9940,7
20250429,124800,120896005,9940,9930,9940,9930,4
20250429,124700,120856265,9930,9930,9930,9930,27
20250429,124600,120588155,9930,9930,9930,9930,6
20250429,124500,120528575,9930,9940,9940,9930,41
20250429,124400,120121105,9940,9950,9950,9940,8
20250429,124300,120041525,9880,9880,9880,9880,0
20250429,124200,120041525,9880,9880,9880,9880,0
20250429,124100,120041525,9880,9940,9940,9880,585
20250429,124000,114258365,9940,9950,9950,9940,6
20250429,123900,114198685,9950,9950,9950,9950,39
20250429,123800,113810635,9950,9950,9950,9950,3
20250429,123700,113780785,9950,9940,9950,9940,39
20250429,123600,113392765,9950,9950,9950,9950,6
20250429,123500,113333065,9950,9950,9950,9950,39
20250429,123400,112945015,9950,9950,9950,9950,5
20250429,123300,112895265,9940,9940,9940,9940,2
20250429,123200,112875385,9950,9950,9950,9950,27
20250429,123100,112606735,9950,9950,9950,9950,0
20250429,123000,112606735,9950,9950,9950,9950,38
20250429,122900,112228635,9940,9950,9950,9940,13
20250429,122800,112099305,9950,9950,9950,9950,27
20250429,122700,111830655,9950,9950,9950,9950,7
20250429,122600,111761005,9960,9960,9960,9960,0
20250429,122500,111761005,9960,9950,9960,9940,58
20250429,122400,111183835,9950,9950,9950,9950,6
20250429,122300,111124135,9950,9950,9950,9950,21
20250429,122200,110915185,9950,9940,9950,9940,6
20250429,122100,110855495,9940,9940,9960,9940,107
20250429,122000,109790285,9940,9930,9940,9930,26
20250429,121900,109532045,9930,9930,9930,9930,4
20250429,121800,109492325,9880,9880,9880,9880,2
20250429,121700,109472565,9870,9910,9910,9850,182
20250429,121600,107678845,9920,9950,9950,9920,97
20250429,121500,106715215,9950,9950,9950,9950,7
20250429,121400,106645565,9940,9960,9960,9940,31
20250429,121300,106336835,9960,9950,9960,9940,59
20250429,121200,105749795,9950,9960,9960,9950,9
20250429,121100,105660185,9960,9960,9960,9960,34
20250429,121000,105321545,9960,9950,9960,9950,12
20250429,120900,105202085,9960,9960,9960,9960,26
20250429,120800,104943125,9960,9960,9960,9960,5
20250429,120700,104893325,9960,9960,9960,9960,36
20250429,120600,104534765,9940,9950,9950,9940,5
20250429,120500,104485035,9950,9950,9950,9950,3
20250429,120400,104455185,9950,9950,9950,9950,27
20250429,120300,104186535,9950,9950,9950,9950,2
20250429,120200,104166635,9940,9950,9950,9940,67
20250429,120100,103500265,9950,9950,9950,9950,7
20250429,120000,103430615,9950,9950,9950,9950,5
20250429,115900,103380865,9940,9940,9940,9940,10
20250429,115800,103281465,9940,9950,9950,9940,5
20250429,115700,103231735,9930,9930,9930,9930,2
20250429,115600,103211875,9940,9930,9940,9930,15
20250429,115500,103062795,9910,9920,9920,9910,7
20250429,115400,102993375,9920,9920,9920,9920,1
20250429,115300,102983455,9910,9910,9910,9910,0
20250429,115200,102983455,9910,9900,9910,9900,260
20250429,115100,100409395,9910,9910,9910,9910,10
20250429,115000,100310295,9920,9920,9920,9920,27
20250429,114900,100042455,9920,9920,9920,9920,7
20250429,114800,99973015,9920,9920,9920,9920,38
20250429,114700,99596055,9910,9940,9940,9910,18
20250429,114600,99417415,9950,9950,9950,9950,5
20250429,114500,99367665,9950,9950,9950,9950,25
20250429,114400,99118915,9950,9940,9950,9940,7
20250429,114300,99049305,9940,9940,9950,9940,34
20250429,114200,98711035,9920,9920,9920,9920,0
20250429,114100,98711035,9920,9920,9920,9920,2
20250429,114000,98691195,9890,9890,9890,9890,0
20250429,113900,98691195,9890,9870,9890,9870,22
20250429,113800,98474015,9850,9950,9950,9850,238
20250429,113700,96118305,9950,9950,9950,9950,6
20250429,113600,96058605,9950,9940,9950,9940,206
20250429,113500,94010695,9940,9940,9940,9940,25
20250429,113400,93762195,9940,9930,9940,9930,24
20250429,113300,93523825,9930,9930,9930,9930,1
20250429,113200,93513895,9930,9920,9930,9920,9
20250429,113100,93424545,9930,9930,9930,9930,30
20250429,113000,93126645,9930,9930,9930,9930,0
20250429,112900,93126645,9930,9930,9930,9930,40
20250429,112800,92729445,9920,9940,9940,9920,11
20250429,112700,92620225,9940,9940,9940,9940,8
20250429,112600,92540705,9940,9930,9940,9930,25
20250429,112500,92292215,9940,9940,9940,9940,5
20250429,112400,92242515,9930,9940,9940,9930,156
20250429,112300,90691905,9940,9940,9940,9940,3
20250429,112200,90662085,9940,9940,9940,9940,35
20250429,112100,90314185,9930,9930,9930,9930,0
20250429,112000,90314185,9930,9940,9940,9930,10
20250429,111900,90214815,9940,9940,9940,9940,38
20250429,111800,89837095,9940,9940,9940,9940,0
20250429,111700,89837095,9940,9920,9940,9920,37
20250429,111600,89469385,9930,9930,9930,9930,0
20250429,111500,89469385,9930,9910,9930,9910,180
20250429,111400,87684085,9920,9920,9920,9920,20
20250429,111300,87485685,9930,9930,9930,9930,10
20250429,111200,87386385,9940,9930,9940,9930,30
20250429,111100,87088205,9930,9930,9930,9930,0
20250429,111000,87088205,9930,9930,9940,9930,41
20250429,110900,86681035,9930,9930,9930,9930,3
20250429,110800,86651245,9930,9920,9940,9920,19
20250429,110700,86462665,9920,9920,9920,9920,6
20250429,110600,86403145,9910,9910,9910,9910,0
20250429,110500,86403145,9910,9910,9920,9910,7
20250429,110400,86333745,9890,9890,9890,9890,8
20250429,110300,86254625,9890,9890,9890,9890,5
20250429,110200,86205175,9880,9880,9880,9880,1
20250429,110100,86195295,9890,9880,9890,9880,5
20250429,110000,86145865,9860,9860,9860,9860,0
20250429,105900,86145865,9860,9870,9870,9860,270
20250429,105800,83483305,9880,9890,9900,9880,98
20250429,105700,82514645,9900,9900,9900,9900,1
20250429,105600,82504745,9900,9900,9900,9900,61
20250429,105500,81900845,9900,9900,9900,9900,417
20250429,105400,77772545,9890,9890,9890,9890,3
20250429,105300,77742875,9900,9890,9900,9880,10
20250429,105200,77643985,9900,9900,9900,9900,2
20250429,105100,77624185,9900,9900,9900,9900,9
20250429,105000,77535085,9890,9890,9890,9890,2
20250429,104900,77515305,9900,9900,9900,9900,6
20250429,104800,77455905,9900,9900,9900,9900,3
20250429,104700,77426205,9880,9880,9880,9880,80
20250429,104600,76635805,9880,9900,9910,9880,18
20250429,104500,76457635,9900,9900,9900,9900,15
20250429,104400,76309135,9900,9900,9910,9900,13
20250429,104300,76180395,9890,9900,9900,9890,10
20250429,104200,76081415,9890,9900,9900,9890,9
20250429,104100,75992335,9900,9900,9900,9900,9
20250429,104000,75903235,9900,9910,9920,9900,112
20250429,103900,74792435,9900,9890,9900,9890,6
20250429,103800,74733065,9900,9900,9900,9900,0
20250429,103700,74733065,9900,9880,9900,9880,147
20250429,103600,73280675,9880,9870,9880,9870,6
20250429,103500,73221415,9870,9870,9870,9860,17
20250429,103400,73053645,9870,9870,9870,9870,28
20250429,103300,72777285,9870,9870,9870,9870,4
20250429,103200,72737805,9870,9870,9870,9870,8
20250429,103100,72658845,9870,9880,9880,9870,17
20250429,103000,72490975,9880,9880,9880,9880,2
20250429,102900,72471215,9880,9880,9880,9880,7
20250429,102800,72402055,9880,9880,9880,9880,2
20250429,102700,72382295,9880,9880,9880,9870,22
20250429,102600,72164965,9880,9880,9880,9880,4
20250429,102500,72125445,9880,9880,9880,9880,6
20250429,102400,72066165,9880,9890,9890,9880,8
20250429,102300,71987095,9880,9880,9880,9880,2
20250429,102200,71967335,9880,9885,9890,9880,66
20250429,102100,71315150,9890,9890,9890,9890,4
20250429,102000,71275590,9900,9900,9900,9890,9
20250429,101900,71186540,9890,9900,9900,9890,5
20250429,101800,71137060,9880,9880,9880,9880,14
20250429,101700,70998740,9880,9880,9880,9880,8
20250429,101600,70919700,9880,9870,9880,9870,3
20250429,101500,70890080,9880,9880,9880,9880,8
20250429,101400,70811040,9880,9880,9880,9880,2
20250429,101300,70791280,9880,9880,9880,9880,8
20250429,101200,70712240,9870,9880,9880,9870,9
20250429,101100,70623350,9880,9880,9880,9880,6
20250429,101000,70564070,9880,9880,9880,9880,8
20250429,100900,70485030,9880,9880,9880,9880,3
20250429,100800,70455390,9880,9880,9880,9870,72
20250429,100700,69744050,9880,9880,9880,9880,5
20250429,100600,69694650,9880,9860,9880,9860,1033
20250429,100500,59497540,9860,9860,9860,9860,37
20250429,100400,59132720,9860,9850,9860,9850,16
20250429,100300,58975090,9850,9860,9860,9850,21
20250429,100200,58768170,9860,9860,9860,9860,15
20250429,100100,58620270,9860,9870,9870,9860,9
20250429,100000,58531520,9860,9870,9870,9860,10
20250429,095900,58432840,9870,9870,9870,9870,4
20250429,095800,58393360,9870,9870,9870,9870,8
20250429,095700,58314400,9870,9860,9870,9860,5
20250429,095600,58265080,9870,9870,9870,9870,10
20250429,095500,58166380,9870,9870,9870,9870,19
20250429,095400,57978850,9870,9870,9870,9870,1
20250429,095300,57968980,9860,9850,9860,9850,17
20250429,095200,57801380,9860,9870,9870,9860,9
20250429,095100,57712600,9870,9870,9870,9870,20
20250429,095000,57515200,9870,9870,9870,9870,3
20250429,094900,57485590,9870,9860,9870,9860,5
20250429,094800,57436260,9870,9860,9870,9860,5
20250429,094700,57386930,9860,9870,9870,9860,21
20250429,094600,57179740,9870,9870,9880,9870,7
20250429,094500,57110630,9870,9910,9910,9870,26
20250429,094400,56853180,9910,9910,9910,9910,5
20250429,094300,56803630,9900,9800,9900,9800,3552
20250429,094200,21961880,9780,9780,9780,9780,7
20250429,094100,21893420,9790,9790,9790,9790,7
20250429,094000,21824890,9800,9800,9800,9800,2
20250429,093900,21805290,9800,9790,9800,9790,12
20250429,093800,21687700,9800,9790,9800,9790,22
20250429,093700,21472120,9800,9800,9800,9800,15
20250429,093600,21325120,9800,9790,9800,9790,218
20250429,093500,19190750,9790,9790,9790,9790,9
20250429,093400,19102640,9800,9790,9800,9790,17
20250429,093300,18936060,9800,9800,9800,9800,5
20250429,093200,18887060,9800,9800,9800,9800,1014
20250429,093100,8949860,9800,9800,9800,9800,3
20250429,093000,8920460,9780,9800,9800,9780,4
20250429,092900,8881320,9790,9800,9800,9790,23
20250429,092800,8656100,9790,9800,9800,9790,63
20250429,092700,8038830,9800,9800,9800,9800,7
20250429,092600,7970230,9800,9800,9800,9800,2
20250429,092500,7950630,9810,9810,9810,9810,5
20250429,092400,7901580,9810,9810,9810,9810,6
20250429,092300,7842720,9800,9800,9800,9800,2
20250429,092200,7823120,9800,9810,9810,9800,57
20250429,092100,7263960,9810,9810,9810,9810,43
20250429,092000,6842130,9810,9810,9810,9810,5
20250429,091900,6793080,9810,9800,9810,9790,195
20250429,091800,4880390,9800,9800,9800,9800,57
20250429,091700,4321790,9800,9800,9800,9800,27
20250429,091600,4057190,9810,9810,9810,9810,19
20250429,091500,3870800,9780,9780,9780,9780,3
20250429,091400,3841460,9790,9790,9790,9790,105
20250429,091300,2813510,9790,9840,9840,9790,106
20250429,091200,1774520,9840,9840,9840,9840,0
20250429,091100,1774520,9840,9840,9840,9840,2
20250429,091000,1754840,9850,9850,9850,9850,17
20250429,090900,1587390,9840,9850,9850,9840,25
20250429,090800,1341260,9840,9840,9840,9840,0
20250429,090700,1341260,9840,9850,9850,9840,35
20250429,090600,996760,9920,9920,9920,9920,64
20250429,090500,361880,9920,9920,9920,9920,0
20250429,090400,361880,9920,9920,9920,9920,1
20250429,090300,351960,9840,9840,9840,9840,2
20250429,090200,332280,9810,9810,9810,9810,0
20250429,090100,332280,9810,9810,9810,9810,0
20250429,090000,332280,9810,9770,9810,9770,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 212100 164306560 9910 9910 9910 9910 284
3 20250429 212000 164306560 9910 9910 9910 9910 0
4 20250429 211900 164306560 9910 9910 9910 9910 0
5 20250429 211800 164306560 9910 9910 9910 9910 0
6 20250429 211700 164306560 9910 9910 9910 9910 0
7 20250429 211600 164306560 9910 9910 9910 9910 0
8 20250429 211500 164306560 9910 9910 9910 9910 0
9 20250429 211400 164306560 9910 9910 9910 9910 0
10 20250429 211300 164306560 9910 9910 9910 9910 0
11 20250429 211200 164306560 9910 9910 9910 9910 0
12 20250429 211100 164306560 9910 9910 9910 9910 0
13 20250429 211000 164306560 9910 9910 9910 9910 0
14 20250429 210900 164306560 9910 9910 9910 9910 0
15 20250429 210800 164306560 9910 9910 9910 9910 0
16 20250429 210700 164306560 9910 9910 9910 9910 0
17 20250429 210600 164306560 9910 9910 9910 9910 0
18 20250429 210500 164306560 9910 9910 9910 9910 0
19 20250429 210400 164306560 9910 9910 9910 9910 0
20 20250429 210300 164306560 9910 9910 9910 9910 0
21 20250429 210200 164306560 9910 9910 9910 9910 0
22 20250429 210100 164306560 9910 9910 9910 9910 0
23 20250429 210000 164306560 9910 9910 9910 9910 0
24 20250429 205900 164306560 9910 9910 9910 9910 0
25 20250429 205800 164306560 9910 9910 9910 9910 0
26 20250429 205700 164306560 9910 9910 9910 9910 0
27 20250429 205600 164306560 9910 9910 9910 9910 0
28 20250429 205500 164306560 9910 9910 9910 9910 0
29 20250429 205400 164306560 9910 9910 9910 9910 0
30 20250429 205300 164306560 9910 9910 9910 9910 0
31 20250429 205200 164306560 9910 9910 9910 9910 0
32 20250429 205100 164306560 9910 9910 9910 9910 284
33 20250429 205000 164306560 9910 9910 9910 9910 0
34 20250429 204900 164306560 9910 9910 9910 9910 0
35 20250429 204800 164306560 9910 9910 9910 9910 0
36 20250429 204700 164306560 9910 9910 9910 9910 0
37 20250429 204600 164306560 9910 9910 9910 9910 0
38 20250429 204500 164306560 9910 9910 9910 9910 0
39 20250429 204400 164306560 9910 9910 9910 9910 0
40 20250429 204300 164306560 9910 9910 9910 9910 0
41 20250429 204200 164306560 9910 9910 9910 9910 0
42 20250429 204100 164306560 9910 9910 9910 9910 0
43 20250429 204000 164306560 9910 9910 9910 9910 0
44 20250429 203900 164306560 9910 9910 9910 9910 0
45 20250429 203800 164306560 9910 9910 9910 9910 0
46 20250429 203700 164306560 9910 9910 9910 9910 0
47 20250429 203600 164306560 9910 9910 9910 9910 0
48 20250429 203500 164306560 9910 9910 9910 9910 0
49 20250429 203400 164306560 9910 9910 9910 9910 0
50 20250429 203300 164306560 9910 9910 9910 9910 0
51 20250429 203200 164306560 9910 9910 9910 9910 0
52 20250429 203100 164306560 9910 9910 9910 9910 0
53 20250429 203000 164306560 9910 9910 9910 9910 0
54 20250429 202900 164306560 9910 9910 9910 9910 0
55 20250429 202800 164306560 9910 9910 9910 9910 0
56 20250429 202700 164306560 9910 9910 9910 9910 0
57 20250429 202600 164306560 9910 9910 9910 9910 0
58 20250429 202500 164306560 9910 9910 9910 9910 0
59 20250429 202400 164306560 9910 9910 9910 9910 0
60 20250429 202300 164306560 9910 9910 9910 9910 0
61 20250429 202200 164306560 9910 9910 9910 9910 0
62 20250429 202100 164306560 9910 9910 9910 9910 284
63 20250429 202000 164306560 9910 9910 9910 9910 0
64 20250429 201900 164306560 9910 9910 9910 9910 0
65 20250429 201800 164306560 9910 9910 9910 9910 0
66 20250429 201700 164306560 9910 9910 9910 9910 0
67 20250429 201600 164306560 9910 9910 9910 9910 0
68 20250429 201500 164306560 9910 9910 9910 9910 0
69 20250429 201400 164306560 9910 9910 9910 9910 0
70 20250429 201300 164306560 9910 9910 9910 9910 0
71 20250429 201200 164306560 9910 9910 9910 9910 0
72 20250429 201100 164306560 9910 9910 9910 9910 0
73 20250429 201000 164306560 9910 9910 9910 9910 0
74 20250429 200900 164306560 9910 9910 9910 9910 0
75 20250429 200800 164306560 9910 9910 9910 9910 0
76 20250429 200700 164306560 9910 9910 9910 9910 0
77 20250429 200600 164306560 9910 9910 9910 9910 0
78 20250429 200500 164306560 9910 9910 9910 9910 0
79 20250429 200400 164306560 9910 9910 9910 9910 0
80 20250429 200300 164306560 9910 9910 9910 9910 0
81 20250429 200200 164306560 9910 9910 9910 9910 0
82 20250429 200100 164306560 9910 9910 9910 9910 0
83 20250429 200000 164306560 9910 9910 9910 9910 0
84 20250429 195900 164306560 9910 9910 9910 9910 0
85 20250429 195800 164306560 9910 9910 9910 9910 0
86 20250429 195700 164306560 9910 9910 9910 9910 0
87 20250429 195600 164306560 9910 9910 9910 9910 0
88 20250429 195500 164306560 9910 9910 9910 9910 0
89 20250429 195400 164306560 9910 9910 9910 9910 0
90 20250429 195300 164306560 9910 9910 9910 9910 0
91 20250429 195200 164306560 9910 9910 9910 9910 0
92 20250429 195100 164306560 9910 9910 9910 9910 284
93 20250429 195000 164306560 9910 9910 9910 9910 0
94 20250429 194900 164306560 9910 9910 9910 9910 0
95 20250429 194800 164306560 9910 9910 9910 9910 0
96 20250429 194700 164306560 9910 9910 9910 9910 0
97 20250429 194600 164306560 9910 9910 9910 9910 0
98 20250429 194500 164306560 9910 9910 9910 9910 0
99 20250429 194400 164306560 9910 9910 9910 9910 0
100 20250429 194300 164306560 9910 9910 9910 9910 0
101 20250429 194200 164306560 9910 9910 9910 9910 0
102 20250429 194100 164306560 9910 9910 9910 9910 0
103 20250429 194000 164306560 9910 9910 9910 9910 0
104 20250429 193900 164306560 9910 9910 9910 9910 0
105 20250429 193800 164306560 9910 9910 9910 9910 0
106 20250429 193700 164306560 9910 9910 9910 9910 0
107 20250429 193600 164306560 9910 9910 9910 9910 0
108 20250429 193500 164306560 9910 9910 9910 9910 0
109 20250429 193400 164306560 9910 9910 9910 9910 0
110 20250429 193300 164306560 9910 9910 9910 9910 0
111 20250429 193200 164306560 9910 9910 9910 9910 0
112 20250429 193100 164306560 9910 9910 9910 9910 0
113 20250429 193000 164306560 9910 9910 9910 9910 0
114 20250429 192900 164306560 9910 9910 9910 9910 0
115 20250429 192800 164306560 9910 9910 9910 9910 0
116 20250429 192700 164306560 9910 9910 9910 9910 0
117 20250429 192600 164306560 9910 9910 9910 9910 0
118 20250429 192500 164306560 9910 9910 9910 9910 0
119 20250429 192400 164306560 9910 9910 9910 9910 0
120 20250429 192300 164306560 9910 9910 9910 9910 0
121 20250429 192200 164306560 9910 9910 9910 9910 0
122 20250429 192100 164306560 9910 9910 9910 9910 284
123 20250429 192000 164306560 9910 9910 9910 9910 0
124 20250429 191900 164306560 9910 9910 9910 9910 0
125 20250429 191800 164306560 9910 9910 9910 9910 0
126 20250429 191700 164306560 9910 9910 9910 9910 0
127 20250429 191600 164306560 9910 9910 9910 9910 0
128 20250429 191500 164306560 9910 9910 9910 9910 0
129 20250429 191400 164306560 9910 9910 9910 9910 0
130 20250429 191300 164306560 9910 9910 9910 9910 0
131 20250429 191200 164306560 9910 9910 9910 9910 0
132 20250429 191100 164306560 9910 9910 9910 9910 0
133 20250429 191000 164306560 9910 9910 9910 9910 0
134 20250429 190900 164306560 9910 9910 9910 9910 0
135 20250429 190800 164306560 9910 9910 9910 9910 0
136 20250429 190700 164306560 9910 9910 9910 9910 0
137 20250429 190600 164306560 9910 9910 9910 9910 0
138 20250429 190500 164306560 9910 9910 9910 9910 0
139 20250429 190400 164306560 9910 9910 9910 9910 0
140 20250429 190300 164306560 9910 9910 9910 9910 0
141 20250429 190200 164306560 9910 9910 9910 9910 0
142 20250429 190100 164306560 9910 9910 9910 9910 0
143 20250429 190000 164306560 9910 9910 9910 9910 0
144 20250429 185900 164306560 9910 9910 9910 9910 0
145 20250429 185800 164306560 9910 9910 9910 9910 0
146 20250429 185700 164306560 9910 9910 9910 9910 0
147 20250429 185600 164306560 9910 9910 9910 9910 0
148 20250429 185500 164306560 9910 9910 9910 9910 0
149 20250429 185400 164306560 9910 9910 9910 9910 0
150 20250429 185300 164306560 9910 9910 9910 9910 0
151 20250429 185200 164306560 9910 9910 9910 9910 0
152 20250429 185100 164306560 9910 9910 9910 9910 284
153 20250429 185000 164306560 9910 9910 9910 9910 0
154 20250429 184900 164306560 9910 9910 9910 9910 0
155 20250429 184800 164306560 9910 9910 9910 9910 0
156 20250429 184700 164306560 9910 9910 9910 9910 0
157 20250429 184600 164306560 9910 9910 9910 9910 0
158 20250429 184500 164306560 9910 9910 9910 9910 0
159 20250429 184400 164306560 9910 9910 9910 9910 0
160 20250429 184300 164306560 9910 9910 9910 9910 0
161 20250429 184200 164306560 9910 9910 9910 9910 0
162 20250429 184100 164306560 9910 9910 9910 9910 0
163 20250429 184000 164306560 9910 9910 9910 9910 0
164 20250429 183900 164306560 9910 9910 9910 9910 0
165 20250429 183800 164306560 9910 9910 9910 9910 0
166 20250429 183700 164306560 9910 9910 9910 9910 0
167 20250429 183600 164306560 9910 9910 9910 9910 0
168 20250429 183500 164306560 9910 9910 9910 9910 0
169 20250429 183400 164306560 9910 9910 9910 9910 0
170 20250429 183300 164306560 9910 9910 9910 9910 0
171 20250429 183200 164306560 9910 9910 9910 9910 0
172 20250429 183100 164306560 9910 9910 9910 9910 0
173 20250429 183000 164306560 9910 9910 9910 9910 0
174 20250429 182900 164306560 9910 9910 9910 9910 0
175 20250429 182800 164306560 9910 9910 9910 9910 0
176 20250429 182700 164306560 9910 9910 9910 9910 0
177 20250429 182600 164306560 9910 9910 9910 9910 0
178 20250429 182500 164306560 9910 9910 9910 9910 0
179 20250429 182400 164306560 9910 9910 9910 9910 0
180 20250429 182300 164306560 9910 9910 9910 9910 0
181 20250429 182200 164306560 9910 9910 9910 9910 0
182 20250429 182100 164306560 9910 9910 9910 9910 284
183 20250429 182000 164306560 9910 9910 9910 9910 0
184 20250429 181900 164306560 9910 9910 9910 9910 0
185 20250429 181800 164306560 9910 9910 9910 9910 0
186 20250429 181700 164306560 9910 9910 9910 9910 0
187 20250429 181600 164306560 9910 9910 9910 9910 0
188 20250429 181500 164306560 9910 9910 9910 9910 0
189 20250429 181400 164306560 9910 9910 9910 9910 0
190 20250429 181300 164306560 9910 9910 9910 9910 0
191 20250429 181200 164306560 9910 9910 9910 9910 0
192 20250429 181100 164306560 9910 9910 9910 9910 0
193 20250429 181000 164306560 9910 9910 9910 9910 0
194 20250429 180900 164306560 9910 9910 9910 9910 0
195 20250429 180800 164306560 9910 9910 9910 9910 0
196 20250429 180700 164306560 9910 9910 9910 9910 0
197 20250429 180600 164306560 9910 9910 9910 9910 0
198 20250429 180500 164306560 9910 9910 9910 9910 0
199 20250429 180400 164306560 9910 9910 9910 9910 0
200 20250429 180300 164306560 9910 9910 9910 9910 0
201 20250429 180200 164306560 9910 9910 9910 9910 0
202 20250429 180100 164306560 9910 9910 9910 9910 0
203 20250429 180000 164306560 9910 9910 9910 9910 0
204 20250429 175900 164306560 9910 9910 9910 9910 0
205 20250429 175800 164306560 9910 9910 9910 9910 0
206 20250429 175700 164306560 9910 9910 9910 9910 0
207 20250429 175600 164306560 9910 9910 9910 9910 0
208 20250429 175500 164306560 9910 9910 9910 9910 0
209 20250429 175400 164306560 9910 9910 9910 9910 0
210 20250429 175300 164306560 9910 9910 9910 9910 0
211 20250429 175200 164306560 9910 9910 9910 9910 0
212 20250429 175100 164306560 9910 9910 9910 9910 284
213 20250429 175000 164306560 9910 9910 9910 9910 0
214 20250429 174900 164306560 9910 9910 9910 9910 0
215 20250429 174800 164306560 9910 9910 9910 9910 0
216 20250429 174700 164306560 9910 9910 9910 9910 0
217 20250429 174600 164306560 9910 9910 9910 9910 0
218 20250429 174500 164306560 9910 9910 9910 9910 0
219 20250429 174400 164306560 9910 9910 9910 9910 0
220 20250429 174300 164306560 9910 9910 9910 9910 0
221 20250429 174200 164306560 9910 9910 9910 9910 0
222 20250429 174100 164306560 9910 9910 9910 9910 0
223 20250429 174000 164306560 9910 9910 9910 9910 0
224 20250429 173900 164306560 9910 9910 9910 9910 0
225 20250429 173800 164306560 9910 9910 9910 9910 0
226 20250429 173700 164306560 9910 9910 9910 9910 0
227 20250429 173600 164306560 9910 9910 9910 9910 0
228 20250429 173500 164306560 9910 9910 9910 9910 0
229 20250429 173400 164306560 9910 9910 9910 9910 0
230 20250429 173300 164306560 9910 9910 9910 9910 0
231 20250429 173200 164306560 9910 9910 9910 9910 0
232 20250429 173100 164306560 9910 9910 9910 9910 0
233 20250429 173000 164306560 9910 9910 9910 9910 0
234 20250429 172900 164306560 9910 9910 9910 9910 0
235 20250429 172800 164306560 9910 9910 9910 9910 0
236 20250429 172700 164306560 9910 9910 9910 9910 0
237 20250429 172600 164306560 9910 9910 9910 9910 0
238 20250429 172500 164306560 9910 9910 9910 9910 0
239 20250429 172400 164306560 9910 9910 9910 9910 0
240 20250429 172300 164306560 9910 9910 9910 9910 0
241 20250429 172200 164306560 9910 9910 9910 9910 0
242 20250429 172100 164306560 9910 9910 9910 9910 284
243 20250429 172000 164306560 9910 9910 9910 9910 0
244 20250429 171900 164306560 9910 9910 9910 9910 0
245 20250429 171800 164306560 9910 9910 9910 9910 0
246 20250429 171700 164306560 9910 9910 9910 9910 0
247 20250429 171600 164306560 9910 9910 9910 9910 0
248 20250429 171500 164306560 9910 9910 9910 9910 0
249 20250429 171400 164306560 9910 9910 9910 9910 0
250 20250429 171300 164306560 9910 9910 9910 9910 0
251 20250429 171200 164306560 9910 9910 9910 9910 0
252 20250429 171100 164306560 9910 9910 9910 9910 0
253 20250429 171000 164306560 9910 9910 9910 9910 0
254 20250429 170900 164306560 9910 9910 9910 9910 0
255 20250429 170800 164306560 9910 9910 9910 9910 0
256 20250429 170700 164306560 9910 9910 9910 9910 0
257 20250429 170600 164306560 9910 9910 9910 9910 0
258 20250429 170500 164306560 9910 9910 9910 9910 0
259 20250429 170400 164306560 9910 9910 9910 9910 0
260 20250429 170300 164306560 9910 9910 9910 9910 0
261 20250429 170200 164306560 9910 9910 9910 9910 0
262 20250429 170100 164306560 9910 9910 9910 9910 0
263 20250429 170000 164306560 9910 9910 9910 9910 0
264 20250429 165900 164306560 9910 9910 9910 9910 0
265 20250429 165800 164306560 9910 9910 9910 9910 0
266 20250429 165700 164306560 9910 9910 9910 9910 0
267 20250429 165600 164306560 9910 9910 9910 9910 0
268 20250429 165500 164306560 9910 9910 9910 9910 0
269 20250429 165400 164306560 9910 9910 9910 9910 0
270 20250429 165300 164306560 9910 9910 9910 9910 0
271 20250429 165200 164306560 9910 9910 9910 9910 0
272 20250429 165100 164306560 9910 9910 9910 9910 284
273 20250429 165000 164306560 9910 9910 9910 9910 0
274 20250429 164900 164306560 9910 9910 9910 9910 0
275 20250429 164800 164306560 9910 9910 9910 9910 0
276 20250429 164700 164306560 9910 9910 9910 9910 0
277 20250429 164600 164306560 9910 9910 9910 9910 0
278 20250429 164500 164306560 9910 9910 9910 9910 0
279 20250429 164400 164306560 9910 9910 9910 9910 0
280 20250429 164300 164306560 9910 9910 9910 9910 0
281 20250429 164200 164306560 9910 9910 9910 9910 0
282 20250429 164100 164306560 9910 9910 9910 9910 0
283 20250429 164000 164306560 9910 9910 9910 9910 0
284 20250429 163900 164306560 9910 9910 9910 9910 0
285 20250429 163800 164306560 9910 9910 9910 9910 0
286 20250429 163700 164306560 9910 9910 9910 9910 0
287 20250429 163600 164306560 9910 9910 9910 9910 0
288 20250429 163500 164306560 9910 9910 9910 9910 0
289 20250429 163400 164306560 9910 9910 9910 9910 0
290 20250429 163300 164306560 9910 9910 9910 9910 0
291 20250429 163200 164306560 9910 9910 9910 9910 0
292 20250429 163100 164306560 9910 9910 9910 9910 0
293 20250429 163000 164306560 9910 9910 9910 9910 0
294 20250429 162900 164306560 9910 9910 9910 9910 0
295 20250429 162800 164306560 9910 9910 9910 9910 0
296 20250429 162700 164306560 9910 9910 9910 9910 0
297 20250429 162600 164306560 9910 9910 9910 9910 0
298 20250429 162500 164306560 9910 9910 9910 9910 0
299 20250429 162400 164306560 9910 9910 9910 9910 0
300 20250429 162300 164306560 9910 9910 9910 9910 0
301 20250429 162200 164306560 9910 9910 9910 9910 0
302 20250429 162100 164306560 9910 9910 9910 9910 284
303 20250429 162000 164306560 9910 9910 9910 9910 0
304 20250429 161900 164306560 9910 9910 9910 9910 0
305 20250429 161800 164306560 9910 9910 9910 9910 0
306 20250429 161700 164306560 9910 9910 9910 9910 0
307 20250429 161600 164306560 9910 9910 9910 9910 0
308 20250429 161500 164306560 9910 9910 9910 9910 0
309 20250429 161400 164306560 9910 9910 9910 9910 0
310 20250429 161300 164306560 9910 9910 9910 9910 0
311 20250429 161200 164306560 9910 9910 9910 9910 0
312 20250429 161100 164306560 9910 9910 9910 9910 0
313 20250429 161000 164306560 9910 9910 9910 9910 0
314 20250429 160900 164306560 9910 9910 9910 9910 0
315 20250429 160800 164306560 9910 9910 9910 9910 0
316 20250429 160700 164306560 9910 9910 9910 9910 0
317 20250429 160600 164306560 9910 9910 9910 9910 0
318 20250429 160500 164306560 9910 9910 9910 9910 0
319 20250429 160400 164306560 9910 9910 9910 9910 0
320 20250429 160300 164306560 9910 9910 9910 9910 0
321 20250429 160200 164306560 9910 9910 9910 9910 0
322 20250429 160100 164306560 9910 9910 9910 9910 0
323 20250429 160000 164306560 9910 9910 9910 9910 0
324 20250429 155900 164306560 9910 9910 9910 9910 0
325 20250429 155800 164306560 9910 9910 9910 9910 0
326 20250429 155700 164306560 9910 9910 9910 9910 0
327 20250429 155600 164306560 9910 9910 9910 9910 0
328 20250429 155500 164306560 9910 9910 9910 9910 0
329 20250429 155400 164306560 9910 9910 9910 9910 0
330 20250429 155300 164306560 9910 9910 9910 9910 0
331 20250429 155200 164306560 9910 9910 9910 9910 0
332 20250429 155100 164306560 9910 9910 9910 9910 284
333 20250429 155000 164306560 9910 9910 9910 9910 0
334 20250429 154900 164306560 9910 9910 9910 9910 0
335 20250429 154800 164306560 9910 9910 9910 9910 0
336 20250429 154700 164306560 9910 9910 9910 9910 0
337 20250429 154600 164306560 9910 9910 9910 9910 0
338 20250429 154500 164306560 9910 9910 9910 9910 0
339 20250429 154400 164306560 9910 9910 9910 9910 0
340 20250429 154300 164306560 9910 9910 9910 9910 0
341 20250429 154200 164306560 9910 9910 9910 9910 0
342 20250429 154100 164306560 9910 9910 9910 9910 0
343 20250429 154000 164306560 9910 9910 9910 9910 0
344 20250429 153900 164306560 9910 9910 9910 9910 0
345 20250429 153800 164306560 9910 9910 9910 9910 0
346 20250429 153700 164306560 9910 9910 9910 9910 0
347 20250429 153600 164306560 9910 9910 9910 9910 0
348 20250429 153500 164306560 9910 9910 9910 9910 0
349 20250429 153400 164306560 9910 9910 9910 9910 0
350 20250429 153300 164306560 9910 9910 9910 9910 0
351 20250429 153200 164306560 9910 9910 9910 9910 0
352 20250429 153100 164306560 9910 9910 9910 9910 0
353 20250429 153000 164306560 9910 9910 9910 9910 284
354 20250429 152900 161492120 9910 9910 9910 9910 0
355 20250429 152800 161492120 9910 9910 9910 9910 0
356 20250429 152700 161492120 9910 9910 9910 9910 0
357 20250429 152600 161492120 9910 9910 9910 9910 0
358 20250429 152500 161492120 9910 9910 9910 9910 0
359 20250429 152400 161492120 9910 9910 9910 9910 0
360 20250429 152300 161492120 9910 9910 9910 9910 0
361 20250429 152200 161492120 9910 9910 9910 9910 0
362 20250429 152100 161492120 9910 9910 9910 9910 0
363 20250429 152000 161492120 9910 9910 9910 9910 0
364 20250429 151900 161492120 9910 9910 9910 9900 56
365 20250429 151800 160937210 9900 9900 9900 9900 1
366 20250429 151700 160927310 9900 9900 9900 9900 7
367 20250429 151600 160858010 9910 9910 9910 9900 65
368 20250429 151500 160213990 9900 9900 9900 9900 0
369 20250429 151400 160213990 9900 9900 9900 9900 0
370 20250429 151300 160213990 9900 9900 9900 9900 2
371 20250429 151200 160194190 9900 9900 9900 9900 1
372 20250429 151100 160184290 9880 9880 9880 9880 0
373 20250429 151000 160184290 9880 9880 9880 9880 0
374 20250429 150900 160184290 9880 9900 9900 9880 8
375 20250429 150800 160105120 9910 9910 9910 9910 0
376 20250429 150700 160105120 9910 9910 9910 9910 10
377 20250429 150600 160006020 9910 9910 9910 9910 0
378 20250429 150500 160006020 9910 9910 9910 9910 2
379 20250429 150400 159986200 9920 9920 9920 9920 4
380 20250429 150300 159946520 9920 9920 9920 9920 5
381 20250429 150200 159896920 9920 9920 9920 9920 1
382 20250429 150100 159887000 9920 9930 9930 9920 3
383 20250429 150000 159857230 9930 9930 9930 9930 7
384 20250429 145900 159787720 9930 9900 9930 9900 30
385 20250429 145800 159490420 9900 9900 9900 9860 32
386 20250429 145700 159174380 9890 9910 9910 9890 33
387 20250429 145600 158847610 9920 9910 9920 9910 41
388 20250429 145500 158440970 9920 9920 9920 9920 2
389 20250429 145400 158421130 9930 9930 9930 9920 43
390 20250429 145300 157994190 9930 9930 9940 9930 7
391 20250429 145200 157924650 9930 9930 9930 9930 23
392 20250429 145100 157696260 9940 9940 9940 9940 44
393 20250429 145000 157258900 9930 9930 9930 9930 2
394 20250429 144900 157239040 9940 9940 9940 9940 27
395 20250429 144800 156970660 9940 9940 9940 9940 5
396 20250429 144700 156920960 9940 9940 9940 9940 30
397 20250429 144600 156622760 9930 9940 9940 9930 5
398 20250429 144500 156573080 9930 9940 9940 9930 29
399 20250429 144400 156285100 9950 9950 9950 9940 39
400 20250429 144300 155897070 9940 9940 9940 9940 2
401 20250429 144200 155877190 9950 9940 9950 9940 48
402 20250429 144100 155400050 9940 9950 9950 9940 32
403 20250429 144000 155081910 9950 9950 9950 9950 22
404 20250429 143900 154863010 9950 9950 9950 9950 2
405 20250429 143800 154843110 9940 9940 9940 9940 39
406 20250429 143700 154455450 9940 9950 9950 9940 18
407 20250429 143600 154276470 9950 9950 9950 9950 6
408 20250429 143500 154216770 9950 9950 9950 9950 47
409 20250429 143400 153749120 9960 9960 9960 9960 5
410 20250429 143300 153699320 9960 9960 9960 9960 31
411 20250429 143200 153390560 9960 9950 9960 9950 17
412 20250429 143100 153221340 9950 9950 9950 9950 3
413 20250429 143000 153191490 9960 9960 9960 9960 34
414 20250429 142900 152852850 9950 9960 9960 9950 26
415 20250429 142800 152594090 9950 9950 9950 9950 33
416 20250429 142700 152265740 9940 9950 9950 9940 8
417 20250429 142600 152186160 9950 9950 9950 9950 17
418 20250429 142500 152017010 9960 9960 9960 9960 34
419 20250429 142400 151678370 9960 9960 9960 9960 106
420 20250429 142300 150622610 9950 9960 9960 9950 32
421 20250429 142200 150303910 9960 9960 9960 9960 5
422 20250429 142100 150254110 9950 9950 9950 9950 21
423 20250429 142000 150045160 9940 9940 9940 9940 4
424 20250429 141900 150005400 9930 9930 9930 9930 2
425 20250429 141800 149985540 9930 9930 9930 9930 10
426 20250429 141700 149886240 9920 9930 9930 9920 55
427 20250429 141600 149340400 9940 9940 9940 9940 48
428 20250429 141500 148863280 9950 9950 9950 9950 6
429 20250429 141400 148803580 9950 9950 9950 9950 42
430 20250429 141300 148385680 9950 9940 9950 9940 21
431 20250429 141200 148176890 9940 9950 9950 9940 8
432 20250429 141100 148097310 9950 9950 9950 9950 21
433 20250429 141000 147888360 9950 9950 9950 9950 3
434 20250429 140900 147858510 9940 9940 9940 9940 45
435 20250429 140800 147411210 9940 9930 9940 9930 8
436 20250429 140700 147331710 9930 9930 9930 9930 21
437 20250429 140600 147123180 9930 9930 9930 9930 32
438 20250429 140500 146805420 9940 9940 9940 9940 8
439 20250429 140400 146725900 9940 9930 9940 9930 38
440 20250429 140300 146348200 9940 9940 9940 9940 25
441 20250429 140200 146099700 9940 9940 9940 9940 29
442 20250429 140100 145811440 9940 9940 9940 9940 7
443 20250429 140000 145741860 9930 9940 9940 9930 43
444 20250429 135900 145314470 9940 9940 9940 9940 0
445 20250429 135800 145314470 9940 9940 9940 9940 6
446 20250429 135700 145254830 9940 9930 9940 9930 27
447 20250429 135600 144986470 9940 9940 9940 9940 2
448 20250429 135500 144966590 9930 9930 9930 9930 54
449 20250429 135400 144430370 9930 9930 9930 9930 7
450 20250429 135300 144360860 9920 9930 9930 9920 23
451 20250429 135200 144132640 9920 9920 9920 9920 1
452 20250429 135100 144122720 9920 9900 9920 9900 22
453 20250429 135000 143904900 9900 9900 9900 9900 7
454 20250429 134900 143835600 9890 9900 9900 9890 38
455 20250429 134800 143459470 9800 9800 9800 9800 0
456 20250429 134700 143459470 9800 9940 9940 9800 1019
457 20250429 134600 133452680 9950 9950 9950 9940 46
458 20250429 134500 132995350 9960 9950 9960 9950 33
459 20250429 134400 132666700 9960 9960 9960 9960 3
460 20250429 134300 132636820 9940 9940 9940 9940 0
461 20250429 134200 132636820 9940 9940 9940 9940 5
462 20250429 134100 132587120 9920 9930 9930 9920 51
463 20250429 134000 132080710 9930 9930 9930 9930 0
464 20250429 133900 132080710 9930 9930 9930 9930 5
465 20250429 133800 132031060 9930 9930 9930 9930 37
466 20250429 133700 131663650 9920 9930 9930 9920 5
467 20250429 133600 131614020 9920 9930 9930 9910 74
468 20250429 133500 130879900 9930 9930 9930 9930 0
469 20250429 133400 130879900 9930 9940 9940 9930 56
470 20250429 133300 130323480 9940 9940 9940 9940 0
471 20250429 133200 130323480 9940 9940 9940 9940 6
472 20250429 133100 130263840 9940 9950 9950 9940 75
473 20250429 133000 129518130 9960 9950 9960 9950 8
474 20250429 132900 129438470 9960 9960 9960 9960 28
475 20250429 132800 129159590 9960 9960 9960 9960 0
476 20250429 132700 129159590 9960 9960 9960 9960 43
477 20250429 132600 128731310 9950 9955 9955 9950 3
478 20250429 132500 128701455 9960 9950 9960 9950 6
479 20250429 132400 128641705 9960 9960 9960 9960 29
480 20250429 132300 128352865 9950 9950 9950 9950 25
481 20250429 132200 128104115 9950 9950 9950 9950 27
482 20250429 132100 127835465 9950 9950 9950 9950 0
483 20250429 132000 127835465 9950 9960 9960 9950 49
484 20250429 131900 127347655 9950 9950 9950 9950 0
485 20250429 131800 127347655 9950 9950 9950 9950 7
486 20250429 131700 127278005 9940 9940 9940 9940 72
487 20250429 131600 126562325 9940 9940 9940 9940 0
488 20250429 131500 126562325 9940 9930 9940 9930 30
489 20250429 131400 126264145 9940 9940 9940 9940 5
490 20250429 131300 126214445 9950 9940 9950 9940 58
491 20250429 131200 125637905 9940 9940 9940 9940 10
492 20250429 131100 125538505 9930 9930 9930 9930 2
493 20250429 131000 125518645 9940 9940 9940 9940 26
494 20250429 130900 125260205 9920 9920 9920 9920 11
495 20250429 130800 125151085 9850 9850 9850 9850 0
496 20250429 130700 125151085 9850 9940 9940 9850 72
497 20250429 130600 124437715 9950 9940 9950 9940 33
498 20250429 130500 124109665 9950 9950 9950 9950 31
499 20250429 130400 123801215 9950 9950 9950 9950 2
500 20250429 130300 123781315 9940 9950 9950 9940 46
501 20250429 130200 123323645 9950 9950 9950 9950 4
502 20250429 130100 123283845 9950 9950 9950 9950 31
503 20250429 130000 122975395 9950 9950 9950 9950 5
504 20250429 125900 122925645 9940 9940 9940 9940 2
505 20250429 125800 122905765 9950 9940 9950 9940 75
506 20250429 125700 122159845 9950 9950 9950 9950 0
507 20250429 125600 122159845 9950 9950 9960 9950 35
508 20250429 125500 121811385 9960 9960 9960 9960 0
509 20250429 125400 121811385 9960 9950 9960 9950 45
510 20250429 125300 121363605 9950 9950 9950 9950 7
511 20250429 125200 121293955 9940 9940 9940 9940 2
512 20250429 125100 121274075 9950 9950 9950 9950 29
513 20250429 125000 120985525 9940 9940 9940 9940 2
514 20250429 124900 120965645 9950 9940 9950 9940 7
515 20250429 124800 120896005 9940 9930 9940 9930 4
516 20250429 124700 120856265 9930 9930 9930 9930 27
517 20250429 124600 120588155 9930 9930 9930 9930 6
518 20250429 124500 120528575 9930 9940 9940 9930 41
519 20250429 124400 120121105 9940 9950 9950 9940 8
520 20250429 124300 120041525 9880 9880 9880 9880 0
521 20250429 124200 120041525 9880 9880 9880 9880 0
522 20250429 124100 120041525 9880 9940 9940 9880 585
523 20250429 124000 114258365 9940 9950 9950 9940 6
524 20250429 123900 114198685 9950 9950 9950 9950 39
525 20250429 123800 113810635 9950 9950 9950 9950 3
526 20250429 123700 113780785 9950 9940 9950 9940 39
527 20250429 123600 113392765 9950 9950 9950 9950 6
528 20250429 123500 113333065 9950 9950 9950 9950 39
529 20250429 123400 112945015 9950 9950 9950 9950 5
530 20250429 123300 112895265 9940 9940 9940 9940 2
531 20250429 123200 112875385 9950 9950 9950 9950 27
532 20250429 123100 112606735 9950 9950 9950 9950 0
533 20250429 123000 112606735 9950 9950 9950 9950 38
534 20250429 122900 112228635 9940 9950 9950 9940 13
535 20250429 122800 112099305 9950 9950 9950 9950 27
536 20250429 122700 111830655 9950 9950 9950 9950 7
537 20250429 122600 111761005 9960 9960 9960 9960 0
538 20250429 122500 111761005 9960 9950 9960 9940 58
539 20250429 122400 111183835 9950 9950 9950 9950 6
540 20250429 122300 111124135 9950 9950 9950 9950 21
541 20250429 122200 110915185 9950 9940 9950 9940 6
542 20250429 122100 110855495 9940 9940 9960 9940 107
543 20250429 122000 109790285 9940 9930 9940 9930 26
544 20250429 121900 109532045 9930 9930 9930 9930 4
545 20250429 121800 109492325 9880 9880 9880 9880 2
546 20250429 121700 109472565 9870 9910 9910 9850 182
547 20250429 121600 107678845 9920 9950 9950 9920 97
548 20250429 121500 106715215 9950 9950 9950 9950 7
549 20250429 121400 106645565 9940 9960 9960 9940 31
550 20250429 121300 106336835 9960 9950 9960 9940 59
551 20250429 121200 105749795 9950 9960 9960 9950 9
552 20250429 121100 105660185 9960 9960 9960 9960 34
553 20250429 121000 105321545 9960 9950 9960 9950 12
554 20250429 120900 105202085 9960 9960 9960 9960 26
555 20250429 120800 104943125 9960 9960 9960 9960 5
556 20250429 120700 104893325 9960 9960 9960 9960 36
557 20250429 120600 104534765 9940 9950 9950 9940 5
558 20250429 120500 104485035 9950 9950 9950 9950 3
559 20250429 120400 104455185 9950 9950 9950 9950 27
560 20250429 120300 104186535 9950 9950 9950 9950 2
561 20250429 120200 104166635 9940 9950 9950 9940 67
562 20250429 120100 103500265 9950 9950 9950 9950 7
563 20250429 120000 103430615 9950 9950 9950 9950 5
564 20250429 115900 103380865 9940 9940 9940 9940 10
565 20250429 115800 103281465 9940 9950 9950 9940 5
566 20250429 115700 103231735 9930 9930 9930 9930 2
567 20250429 115600 103211875 9940 9930 9940 9930 15
568 20250429 115500 103062795 9910 9920 9920 9910 7
569 20250429 115400 102993375 9920 9920 9920 9920 1
570 20250429 115300 102983455 9910 9910 9910 9910 0
571 20250429 115200 102983455 9910 9900 9910 9900 260
572 20250429 115100 100409395 9910 9910 9910 9910 10
573 20250429 115000 100310295 9920 9920 9920 9920 27
574 20250429 114900 100042455 9920 9920 9920 9920 7
575 20250429 114800 99973015 9920 9920 9920 9920 38
576 20250429 114700 99596055 9910 9940 9940 9910 18
577 20250429 114600 99417415 9950 9950 9950 9950 5
578 20250429 114500 99367665 9950 9950 9950 9950 25
579 20250429 114400 99118915 9950 9940 9950 9940 7
580 20250429 114300 99049305 9940 9940 9950 9940 34
581 20250429 114200 98711035 9920 9920 9920 9920 0
582 20250429 114100 98711035 9920 9920 9920 9920 2
583 20250429 114000 98691195 9890 9890 9890 9890 0
584 20250429 113900 98691195 9890 9870 9890 9870 22
585 20250429 113800 98474015 9850 9950 9950 9850 238
586 20250429 113700 96118305 9950 9950 9950 9950 6
587 20250429 113600 96058605 9950 9940 9950 9940 206
588 20250429 113500 94010695 9940 9940 9940 9940 25
589 20250429 113400 93762195 9940 9930 9940 9930 24
590 20250429 113300 93523825 9930 9930 9930 9930 1
591 20250429 113200 93513895 9930 9920 9930 9920 9
592 20250429 113100 93424545 9930 9930 9930 9930 30
593 20250429 113000 93126645 9930 9930 9930 9930 0
594 20250429 112900 93126645 9930 9930 9930 9930 40
595 20250429 112800 92729445 9920 9940 9940 9920 11
596 20250429 112700 92620225 9940 9940 9940 9940 8
597 20250429 112600 92540705 9940 9930 9940 9930 25
598 20250429 112500 92292215 9940 9940 9940 9940 5
599 20250429 112400 92242515 9930 9940 9940 9930 156
600 20250429 112300 90691905 9940 9940 9940 9940 3
601 20250429 112200 90662085 9940 9940 9940 9940 35
602 20250429 112100 90314185 9930 9930 9930 9930 0
603 20250429 112000 90314185 9930 9940 9940 9930 10
604 20250429 111900 90214815 9940 9940 9940 9940 38
605 20250429 111800 89837095 9940 9940 9940 9940 0
606 20250429 111700 89837095 9940 9920 9940 9920 37
607 20250429 111600 89469385 9930 9930 9930 9930 0
608 20250429 111500 89469385 9930 9910 9930 9910 180
609 20250429 111400 87684085 9920 9920 9920 9920 20
610 20250429 111300 87485685 9930 9930 9930 9930 10
611 20250429 111200 87386385 9940 9930 9940 9930 30
612 20250429 111100 87088205 9930 9930 9930 9930 0
613 20250429 111000 87088205 9930 9930 9940 9930 41
614 20250429 110900 86681035 9930 9930 9930 9930 3
615 20250429 110800 86651245 9930 9920 9940 9920 19
616 20250429 110700 86462665 9920 9920 9920 9920 6
617 20250429 110600 86403145 9910 9910 9910 9910 0
618 20250429 110500 86403145 9910 9910 9920 9910 7
619 20250429 110400 86333745 9890 9890 9890 9890 8
620 20250429 110300 86254625 9890 9890 9890 9890 5
621 20250429 110200 86205175 9880 9880 9880 9880 1
622 20250429 110100 86195295 9890 9880 9890 9880 5
623 20250429 110000 86145865 9860 9860 9860 9860 0
624 20250429 105900 86145865 9860 9870 9870 9860 270
625 20250429 105800 83483305 9880 9890 9900 9880 98
626 20250429 105700 82514645 9900 9900 9900 9900 1
627 20250429 105600 82504745 9900 9900 9900 9900 61
628 20250429 105500 81900845 9900 9900 9900 9900 417
629 20250429 105400 77772545 9890 9890 9890 9890 3
630 20250429 105300 77742875 9900 9890 9900 9880 10
631 20250429 105200 77643985 9900 9900 9900 9900 2
632 20250429 105100 77624185 9900 9900 9900 9900 9
633 20250429 105000 77535085 9890 9890 9890 9890 2
634 20250429 104900 77515305 9900 9900 9900 9900 6
635 20250429 104800 77455905 9900 9900 9900 9900 3
636 20250429 104700 77426205 9880 9880 9880 9880 80
637 20250429 104600 76635805 9880 9900 9910 9880 18
638 20250429 104500 76457635 9900 9900 9900 9900 15
639 20250429 104400 76309135 9900 9900 9910 9900 13
640 20250429 104300 76180395 9890 9900 9900 9890 10
641 20250429 104200 76081415 9890 9900 9900 9890 9
642 20250429 104100 75992335 9900 9900 9900 9900 9
643 20250429 104000 75903235 9900 9910 9920 9900 112
644 20250429 103900 74792435 9900 9890 9900 9890 6
645 20250429 103800 74733065 9900 9900 9900 9900 0
646 20250429 103700 74733065 9900 9880 9900 9880 147
647 20250429 103600 73280675 9880 9870 9880 9870 6
648 20250429 103500 73221415 9870 9870 9870 9860 17
649 20250429 103400 73053645 9870 9870 9870 9870 28
650 20250429 103300 72777285 9870 9870 9870 9870 4
651 20250429 103200 72737805 9870 9870 9870 9870 8
652 20250429 103100 72658845 9870 9880 9880 9870 17
653 20250429 103000 72490975 9880 9880 9880 9880 2
654 20250429 102900 72471215 9880 9880 9880 9880 7
655 20250429 102800 72402055 9880 9880 9880 9880 2
656 20250429 102700 72382295 9880 9880 9880 9870 22
657 20250429 102600 72164965 9880 9880 9880 9880 4
658 20250429 102500 72125445 9880 9880 9880 9880 6
659 20250429 102400 72066165 9880 9890 9890 9880 8
660 20250429 102300 71987095 9880 9880 9880 9880 2
661 20250429 102200 71967335 9880 9885 9890 9880 66
662 20250429 102100 71315150 9890 9890 9890 9890 4
663 20250429 102000 71275590 9900 9900 9900 9890 9
664 20250429 101900 71186540 9890 9900 9900 9890 5
665 20250429 101800 71137060 9880 9880 9880 9880 14
666 20250429 101700 70998740 9880 9880 9880 9880 8
667 20250429 101600 70919700 9880 9870 9880 9870 3
668 20250429 101500 70890080 9880 9880 9880 9880 8
669 20250429 101400 70811040 9880 9880 9880 9880 2
670 20250429 101300 70791280 9880 9880 9880 9880 8
671 20250429 101200 70712240 9870 9880 9880 9870 9
672 20250429 101100 70623350 9880 9880 9880 9880 6
673 20250429 101000 70564070 9880 9880 9880 9880 8
674 20250429 100900 70485030 9880 9880 9880 9880 3
675 20250429 100800 70455390 9880 9880 9880 9870 72
676 20250429 100700 69744050 9880 9880 9880 9880 5
677 20250429 100600 69694650 9880 9860 9880 9860 1033
678 20250429 100500 59497540 9860 9860 9860 9860 37
679 20250429 100400 59132720 9860 9850 9860 9850 16
680 20250429 100300 58975090 9850 9860 9860 9850 21
681 20250429 100200 58768170 9860 9860 9860 9860 15
682 20250429 100100 58620270 9860 9870 9870 9860 9
683 20250429 100000 58531520 9860 9870 9870 9860 10
684 20250429 095900 58432840 9870 9870 9870 9870 4
685 20250429 095800 58393360 9870 9870 9870 9870 8
686 20250429 095700 58314400 9870 9860 9870 9860 5
687 20250429 095600 58265080 9870 9870 9870 9870 10
688 20250429 095500 58166380 9870 9870 9870 9870 19
689 20250429 095400 57978850 9870 9870 9870 9870 1
690 20250429 095300 57968980 9860 9850 9860 9850 17
691 20250429 095200 57801380 9860 9870 9870 9860 9
692 20250429 095100 57712600 9870 9870 9870 9870 20
693 20250429 095000 57515200 9870 9870 9870 9870 3
694 20250429 094900 57485590 9870 9860 9870 9860 5
695 20250429 094800 57436260 9870 9860 9870 9860 5
696 20250429 094700 57386930 9860 9870 9870 9860 21
697 20250429 094600 57179740 9870 9870 9880 9870 7
698 20250429 094500 57110630 9870 9910 9910 9870 26
699 20250429 094400 56853180 9910 9910 9910 9910 5
700 20250429 094300 56803630 9900 9800 9900 9800 3552
701 20250429 094200 21961880 9780 9780 9780 9780 7
702 20250429 094100 21893420 9790 9790 9790 9790 7
703 20250429 094000 21824890 9800 9800 9800 9800 2
704 20250429 093900 21805290 9800 9790 9800 9790 12
705 20250429 093800 21687700 9800 9790 9800 9790 22
706 20250429 093700 21472120 9800 9800 9800 9800 15
707 20250429 093600 21325120 9800 9790 9800 9790 218
708 20250429 093500 19190750 9790 9790 9790 9790 9
709 20250429 093400 19102640 9800 9790 9800 9790 17
710 20250429 093300 18936060 9800 9800 9800 9800 5
711 20250429 093200 18887060 9800 9800 9800 9800 1014
712 20250429 093100 8949860 9800 9800 9800 9800 3
713 20250429 093000 8920460 9780 9800 9800 9780 4
714 20250429 092900 8881320 9790 9800 9800 9790 23
715 20250429 092800 8656100 9790 9800 9800 9790 63
716 20250429 092700 8038830 9800 9800 9800 9800 7
717 20250429 092600 7970230 9800 9800 9800 9800 2
718 20250429 092500 7950630 9810 9810 9810 9810 5
719 20250429 092400 7901580 9810 9810 9810 9810 6
720 20250429 092300 7842720 9800 9800 9800 9800 2
721 20250429 092200 7823120 9800 9810 9810 9800 57
722 20250429 092100 7263960 9810 9810 9810 9810 43
723 20250429 092000 6842130 9810 9810 9810 9810 5
724 20250429 091900 6793080 9810 9800 9810 9790 195
725 20250429 091800 4880390 9800 9800 9800 9800 57
726 20250429 091700 4321790 9800 9800 9800 9800 27
727 20250429 091600 4057190 9810 9810 9810 9810 19
728 20250429 091500 3870800 9780 9780 9780 9780 3
729 20250429 091400 3841460 9790 9790 9790 9790 105
730 20250429 091300 2813510 9790 9840 9840 9790 106
731 20250429 091200 1774520 9840 9840 9840 9840 0
732 20250429 091100 1774520 9840 9840 9840 9840 2
733 20250429 091000 1754840 9850 9850 9850 9850 17
734 20250429 090900 1587390 9840 9850 9850 9840 25
735 20250429 090800 1341260 9840 9840 9840 9840 0
736 20250429 090700 1341260 9840 9850 9850 9840 35
737 20250429 090600 996760 9920 9920 9920 9920 64
738 20250429 090500 361880 9920 9920 9920 9920 0
739 20250429 090400 361880 9920 9920 9920 9920 1
740 20250429 090300 351960 9840 9840 9840 9840 2
741 20250429 090200 332280 9810 9810 9810 9810 0
742 20250429 090100 332280 9810 9810 9810 9810 0
743 20250429 090000 332280 9810 9770 9810 9770 34