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

747
460860/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,212500,874044265,9200,9200,9200,9200,4657
20250429,212400,874044265,9200,9200,9200,9200,0
20250429,212300,874044265,9200,9200,9200,9200,0
20250429,212200,874044265,9200,9200,9200,9200,0
20250429,212100,874044265,9200,9200,9200,9200,0
20250429,212000,874044265,9200,9200,9200,9200,0
20250429,211900,874044265,9200,9200,9200,9200,0
20250429,211800,874044265,9200,9200,9200,9200,0
20250429,211700,874044265,9200,9200,9200,9200,0
20250429,211600,874044265,9200,9200,9200,9200,0
20250429,211500,874044265,9200,9200,9200,9200,0
20250429,211400,874044265,9200,9200,9200,9200,0
20250429,211300,874044265,9200,9200,9200,9200,0
20250429,211200,874044265,9200,9200,9200,9200,0
20250429,211100,874044265,9200,9200,9200,9200,0
20250429,211000,874044265,9200,9200,9200,9200,0
20250429,210900,874044265,9200,9200,9200,9200,0
20250429,210800,874044265,9200,9200,9200,9200,0
20250429,210700,874044265,9200,9200,9200,9200,0
20250429,210600,874044265,9200,9200,9200,9200,0
20250429,210500,874044265,9200,9200,9200,9200,0
20250429,210400,874044265,9200,9200,9200,9200,0
20250429,210300,874044265,9200,9200,9200,9200,0
20250429,210200,874044265,9200,9200,9200,9200,0
20250429,210100,874044265,9200,9200,9200,9200,0
20250429,210000,874044265,9200,9200,9200,9200,0
20250429,205900,874044265,9200,9200,9200,9200,0
20250429,205800,874044265,9200,9200,9200,9200,0
20250429,205700,874044265,9200,9200,9200,9200,0
20250429,205600,874044265,9200,9200,9200,9200,0
20250429,205500,874044265,9200,9200,9200,9200,4657
20250429,205400,874044265,9200,9200,9200,9200,0
20250429,205300,874044265,9200,9200,9200,9200,0
20250429,205200,874044265,9200,9200,9200,9200,0
20250429,205100,874044265,9200,9200,9200,9200,0
20250429,205000,874044265,9200,9200,9200,9200,0
20250429,204900,874044265,9200,9200,9200,9200,0
20250429,204800,874044265,9200,9200,9200,9200,0
20250429,204700,874044265,9200,9200,9200,9200,0
20250429,204600,874044265,9200,9200,9200,9200,0
20250429,204500,874044265,9200,9200,9200,9200,0
20250429,204400,874044265,9200,9200,9200,9200,0
20250429,204300,874044265,9200,9200,9200,9200,0
20250429,204200,874044265,9200,9200,9200,9200,0
20250429,204100,874044265,9200,9200,9200,9200,0
20250429,204000,874044265,9200,9200,9200,9200,0
20250429,203900,874044265,9200,9200,9200,9200,0
20250429,203800,874044265,9200,9200,9200,9200,0
20250429,203700,874044265,9200,9200,9200,9200,0
20250429,203600,874044265,9200,9200,9200,9200,0
20250429,203500,874044265,9200,9200,9200,9200,0
20250429,203400,874044265,9200,9200,9200,9200,0
20250429,203300,874044265,9200,9200,9200,9200,0
20250429,203200,874044265,9200,9200,9200,9200,0
20250429,203100,874044265,9200,9200,9200,9200,0
20250429,203000,874044265,9200,9200,9200,9200,0
20250429,202900,874044265,9200,9200,9200,9200,0
20250429,202800,874044265,9200,9200,9200,9200,0
20250429,202700,874044265,9200,9200,9200,9200,0
20250429,202600,874044265,9200,9200,9200,9200,0
20250429,202500,874044265,9200,9200,9200,9200,4657
20250429,202400,874044265,9200,9200,9200,9200,0
20250429,202300,874044265,9200,9200,9200,9200,0
20250429,202200,874044265,9200,9200,9200,9200,0
20250429,202100,874044265,9200,9200,9200,9200,0
20250429,202000,874044265,9200,9200,9200,9200,0
20250429,201900,874044265,9200,9200,9200,9200,0
20250429,201800,874044265,9200,9200,9200,9200,0
20250429,201700,874044265,9200,9200,9200,9200,0
20250429,201600,874044265,9200,9200,9200,9200,0
20250429,201500,874044265,9200,9200,9200,9200,0
20250429,201400,874044265,9200,9200,9200,9200,0
20250429,201300,874044265,9200,9200,9200,9200,0
20250429,201200,874044265,9200,9200,9200,9200,0
20250429,201100,874044265,9200,9200,9200,9200,0
20250429,201000,874044265,9200,9200,9200,9200,0
20250429,200900,874044265,9200,9200,9200,9200,0
20250429,200800,874044265,9200,9200,9200,9200,0
20250429,200700,874044265,9200,9200,9200,9200,0
20250429,200600,874044265,9200,9200,9200,9200,0
20250429,200500,874044265,9200,9200,9200,9200,0
20250429,200400,874044265,9200,9200,9200,9200,0
20250429,200300,874044265,9200,9200,9200,9200,0
20250429,200200,874044265,9200,9200,9200,9200,0
20250429,200100,874044265,9200,9200,9200,9200,0
20250429,200000,874044265,9200,9200,9200,9200,0
20250429,195900,874044265,9200,9200,9200,9200,0
20250429,195800,874044265,9200,9200,9200,9200,0
20250429,195700,874044265,9200,9200,9200,9200,0
20250429,195600,874044265,9200,9200,9200,9200,0
20250429,195500,874044265,9200,9200,9200,9200,4657
20250429,195400,874044265,9200,9200,9200,9200,0
20250429,195300,874044265,9200,9200,9200,9200,0
20250429,195200,874044265,9200,9200,9200,9200,0
20250429,195100,874044265,9200,9200,9200,9200,0
20250429,195000,874044265,9200,9200,9200,9200,0
20250429,194900,874044265,9200,9200,9200,9200,0
20250429,194800,874044265,9200,9200,9200,9200,0
20250429,194700,874044265,9200,9200,9200,9200,0
20250429,194600,874044265,9200,9200,9200,9200,0
20250429,194500,874044265,9200,9200,9200,9200,0
20250429,194400,874044265,9200,9200,9200,9200,0
20250429,194300,874044265,9200,9200,9200,9200,0
20250429,194200,874044265,9200,9200,9200,9200,0
20250429,194100,874044265,9200,9200,9200,9200,0
20250429,194000,874044265,9200,9200,9200,9200,0
20250429,193900,874044265,9200,9200,9200,9200,0
20250429,193800,874044265,9200,9200,9200,9200,0
20250429,193700,874044265,9200,9200,9200,9200,0
20250429,193600,874044265,9200,9200,9200,9200,0
20250429,193500,874044265,9200,9200,9200,9200,0
20250429,193400,874044265,9200,9200,9200,9200,0
20250429,193300,874044265,9200,9200,9200,9200,0
20250429,193200,874044265,9200,9200,9200,9200,0
20250429,193100,874044265,9200,9200,9200,9200,0
20250429,193000,874044265,9200,9200,9200,9200,0
20250429,192900,874044265,9200,9200,9200,9200,0
20250429,192800,874044265,9200,9200,9200,9200,0
20250429,192700,874044265,9200,9200,9200,9200,0
20250429,192600,874044265,9200,9200,9200,9200,0
20250429,192500,874044265,9200,9200,9200,9200,4657
20250429,192400,874044265,9200,9200,9200,9200,0
20250429,192300,874044265,9200,9200,9200,9200,0
20250429,192200,874044265,9200,9200,9200,9200,0
20250429,192100,874044265,9200,9200,9200,9200,0
20250429,192000,874044265,9200,9200,9200,9200,0
20250429,191900,874044265,9200,9200,9200,9200,0
20250429,191800,874044265,9200,9200,9200,9200,0
20250429,191700,874044265,9200,9200,9200,9200,0
20250429,191600,874044265,9200,9200,9200,9200,0
20250429,191500,874044265,9200,9200,9200,9200,0
20250429,191400,874044265,9200,9200,9200,9200,0
20250429,191300,874044265,9200,9200,9200,9200,0
20250429,191200,874044265,9200,9200,9200,9200,0
20250429,191100,874044265,9200,9200,9200,9200,0
20250429,191000,874044265,9200,9200,9200,9200,0
20250429,190900,874044265,9200,9200,9200,9200,0
20250429,190800,874044265,9200,9200,9200,9200,0
20250429,190700,874044265,9200,9200,9200,9200,0
20250429,190600,874044265,9200,9200,9200,9200,0
20250429,190500,874044265,9200,9200,9200,9200,0
20250429,190400,874044265,9200,9200,9200,9200,0
20250429,190300,874044265,9200,9200,9200,9200,0
20250429,190200,874044265,9200,9200,9200,9200,0
20250429,190100,874044265,9200,9200,9200,9200,0
20250429,190000,874044265,9200,9200,9200,9200,0
20250429,185900,874044265,9200,9200,9200,9200,0
20250429,185800,874044265,9200,9200,9200,9200,0
20250429,185700,874044265,9200,9200,9200,9200,0
20250429,185600,874044265,9200,9200,9200,9200,0
20250429,185500,874044265,9200,9200,9200,9200,4657
20250429,185400,874044265,9200,9200,9200,9200,0
20250429,185300,874044265,9200,9200,9200,9200,0
20250429,185200,874044265,9200,9200,9200,9200,0
20250429,185100,874044265,9200,9200,9200,9200,0
20250429,185000,874044265,9200,9200,9200,9200,0
20250429,184900,874044265,9200,9200,9200,9200,0
20250429,184800,874044265,9200,9200,9200,9200,0
20250429,184700,874044265,9200,9200,9200,9200,0
20250429,184600,874044265,9200,9200,9200,9200,0
20250429,184500,874044265,9200,9200,9200,9200,0
20250429,184400,874044265,9200,9200,9200,9200,0
20250429,184300,874044265,9200,9200,9200,9200,0
20250429,184200,874044265,9200,9200,9200,9200,0
20250429,184100,874044265,9200,9200,9200,9200,0
20250429,184000,874044265,9200,9200,9200,9200,0
20250429,183900,874044265,9200,9200,9200,9200,0
20250429,183800,874044265,9200,9200,9200,9200,0
20250429,183700,874044265,9200,9200,9200,9200,0
20250429,183600,874044265,9200,9200,9200,9200,0
20250429,183500,874044265,9200,9200,9200,9200,0
20250429,183400,874044265,9200,9200,9200,9200,0
20250429,183300,874044265,9200,9200,9200,9200,0
20250429,183200,874044265,9200,9200,9200,9200,0
20250429,183100,874044265,9200,9200,9200,9200,0
20250429,183000,874044265,9200,9200,9200,9200,0
20250429,182900,874044265,9200,9200,9200,9200,0
20250429,182800,874044265,9200,9200,9200,9200,0
20250429,182700,874044265,9200,9200,9200,9200,0
20250429,182600,874044265,9200,9200,9200,9200,0
20250429,182500,874044265,9200,9200,9200,9200,4657
20250429,182400,874044265,9200,9200,9200,9200,0
20250429,182300,874044265,9200,9200,9200,9200,0
20250429,182200,874044265,9200,9200,9200,9200,0
20250429,182100,874044265,9200,9200,9200,9200,0
20250429,182000,874044265,9200,9200,9200,9200,0
20250429,181900,874044265,9200,9200,9200,9200,0
20250429,181800,874044265,9200,9200,9200,9200,0
20250429,181700,874044265,9200,9200,9200,9200,0
20250429,181600,874044265,9200,9200,9200,9200,0
20250429,181500,874044265,9200,9200,9200,9200,0
20250429,181400,874044265,9200,9200,9200,9200,0
20250429,181300,874044265,9200,9200,9200,9200,0
20250429,181200,874044265,9200,9200,9200,9200,0
20250429,181100,874044265,9200,9200,9200,9200,0
20250429,181000,874044265,9200,9200,9200,9200,0
20250429,180900,874044265,9200,9200,9200,9200,0
20250429,180800,874044265,9200,9200,9200,9200,0
20250429,180700,874044265,9200,9200,9200,9200,0
20250429,180600,874044265,9200,9200,9200,9200,0
20250429,180500,874044265,9200,9200,9200,9200,0
20250429,180400,874044265,9200,9200,9200,9200,0
20250429,180300,874044265,9200,9200,9200,9200,0
20250429,180200,874044265,9200,9200,9200,9200,0
20250429,180100,874044265,9200,9200,9200,9200,0
20250429,180000,874044265,9200,9200,9200,9200,0
20250429,175900,874044265,9200,9200,9200,9200,0
20250429,175800,874044265,9200,9200,9200,9200,0
20250429,175700,874044265,9200,9200,9200,9200,0
20250429,175600,874044265,9200,9200,9200,9200,0
20250429,175500,874044265,9200,9200,9200,9200,4657
20250429,175400,874044265,9200,9200,9200,9200,0
20250429,175300,874044265,9200,9200,9200,9200,0
20250429,175200,874044265,9200,9200,9200,9200,0
20250429,175100,874044265,9200,9200,9200,9200,0
20250429,175000,874044265,9200,9200,9200,9200,0
20250429,174900,874044265,9200,9200,9200,9200,0
20250429,174800,874044265,9200,9200,9200,9200,0
20250429,174700,874044265,9200,9200,9200,9200,0
20250429,174600,874044265,9200,9200,9200,9200,0
20250429,174500,874044265,9200,9200,9200,9200,0
20250429,174400,874044265,9200,9200,9200,9200,0
20250429,174300,874044265,9200,9200,9200,9200,0
20250429,174200,874044265,9200,9200,9200,9200,0
20250429,174100,874044265,9200,9200,9200,9200,0
20250429,174000,874044265,9200,9200,9200,9200,0
20250429,173900,874044265,9200,9200,9200,9200,0
20250429,173800,874044265,9200,9200,9200,9200,0
20250429,173700,874044265,9200,9200,9200,9200,0
20250429,173600,874044265,9200,9200,9200,9200,0
20250429,173500,874044265,9200,9200,9200,9200,0
20250429,173400,874044265,9200,9200,9200,9200,0
20250429,173300,874044265,9200,9200,9200,9200,0
20250429,173200,874044265,9200,9200,9200,9200,0
20250429,173100,874044265,9200,9200,9200,9200,0
20250429,173000,874044265,9200,9200,9200,9200,0
20250429,172900,874044265,9200,9200,9200,9200,0
20250429,172800,874044265,9200,9200,9200,9200,0
20250429,172700,874044265,9200,9200,9200,9200,0
20250429,172600,874044265,9200,9200,9200,9200,0
20250429,172500,874044265,9200,9200,9200,9200,4657
20250429,172400,874044265,9200,9200,9200,9200,0
20250429,172300,874044265,9200,9200,9200,9200,0
20250429,172200,874044265,9200,9200,9200,9200,0
20250429,172100,874044265,9200,9200,9200,9200,0
20250429,172000,874044265,9200,9200,9200,9200,0
20250429,171900,874044265,9200,9200,9200,9200,0
20250429,171800,874044265,9200,9200,9200,9200,0
20250429,171700,874044265,9200,9200,9200,9200,0
20250429,171600,874044265,9200,9200,9200,9200,0
20250429,171500,874044265,9200,9200,9200,9200,0
20250429,171400,874044265,9200,9200,9200,9200,0
20250429,171300,874044265,9200,9200,9200,9200,0
20250429,171200,874044265,9200,9200,9200,9200,0
20250429,171100,874044265,9200,9200,9200,9200,0
20250429,171000,874044265,9200,9200,9200,9200,0
20250429,170900,874044265,9200,9200,9200,9200,0
20250429,170800,874044265,9200,9200,9200,9200,0
20250429,170700,874044265,9200,9200,9200,9200,0
20250429,170600,874044265,9200,9200,9200,9200,0
20250429,170500,874044265,9200,9200,9200,9200,0
20250429,170400,874044265,9200,9200,9200,9200,0
20250429,170300,874044265,9200,9200,9200,9200,0
20250429,170200,874044265,9200,9200,9200,9200,0
20250429,170100,874044265,9200,9200,9200,9200,0
20250429,170000,874044265,9200,9200,9200,9200,0
20250429,165900,874044265,9200,9200,9200,9200,0
20250429,165800,874044265,9200,9200,9200,9200,0
20250429,165700,874044265,9200,9200,9200,9200,0
20250429,165600,874044265,9200,9200,9200,9200,0
20250429,165500,874044265,9200,9200,9200,9200,4657
20250429,165400,874044265,9200,9200,9200,9200,0
20250429,165300,874044265,9200,9200,9200,9200,0
20250429,165200,874044265,9200,9200,9200,9200,0
20250429,165100,874044265,9200,9200,9200,9200,0
20250429,165000,874044265,9200,9200,9200,9200,0
20250429,164900,874044265,9200,9200,9200,9200,0
20250429,164800,874044265,9200,9200,9200,9200,0
20250429,164700,874044265,9200,9200,9200,9200,0
20250429,164600,874044265,9200,9200,9200,9200,0
20250429,164500,874044265,9200,9200,9200,9200,0
20250429,164400,874044265,9200,9200,9200,9200,0
20250429,164300,874044265,9200,9200,9200,9200,0
20250429,164200,874044265,9200,9200,9200,9200,0
20250429,164100,874044265,9200,9200,9200,9200,0
20250429,164000,874044265,9200,9200,9200,9200,0
20250429,163900,874044265,9200,9200,9200,9200,0
20250429,163800,874044265,9200,9200,9200,9200,0
20250429,163700,874044265,9200,9200,9200,9200,0
20250429,163600,874044265,9200,9200,9200,9200,0
20250429,163500,874044265,9200,9200,9200,9200,0
20250429,163400,874044265,9200,9200,9200,9200,0
20250429,163300,874044265,9200,9200,9200,9200,0
20250429,163200,874044265,9200,9200,9200,9200,0
20250429,163100,874044265,9200,9200,9200,9200,0
20250429,163000,874044265,9200,9200,9200,9200,0
20250429,162900,874044265,9200,9200,9200,9200,0
20250429,162800,874044265,9200,9200,9200,9200,0
20250429,162700,874044265,9200,9200,9200,9200,0
20250429,162600,874044265,9200,9200,9200,9200,0
20250429,162500,874044265,9200,9200,9200,9200,4657
20250429,162400,874044265,9200,9200,9200,9200,0
20250429,162300,874044265,9200,9200,9200,9200,0
20250429,162200,874044265,9200,9200,9200,9200,0
20250429,162100,874044265,9200,9200,9200,9200,0
20250429,162000,874044265,9200,9200,9200,9200,0
20250429,161900,874044265,9200,9200,9200,9200,0
20250429,161800,874044265,9200,9200,9200,9200,0
20250429,161700,874044265,9200,9200,9200,9200,0
20250429,161600,874044265,9200,9200,9200,9200,0
20250429,161500,874044265,9200,9200,9200,9200,0
20250429,161400,874044265,9200,9200,9200,9200,0
20250429,161300,874044265,9200,9200,9200,9200,0
20250429,161200,874044265,9200,9200,9200,9200,0
20250429,161100,874044265,9200,9200,9200,9200,0
20250429,161000,874044265,9200,9200,9200,9200,0
20250429,160900,874044265,9200,9200,9200,9200,0
20250429,160800,874044265,9200,9200,9200,9200,0
20250429,160700,874044265,9200,9200,9200,9200,0
20250429,160600,874044265,9200,9200,9200,9200,0
20250429,160500,874044265,9200,9200,9200,9200,0
20250429,160400,874044265,9200,9200,9200,9200,0
20250429,160300,874044265,9200,9200,9200,9200,0
20250429,160200,874044265,9200,9200,9200,9200,0
20250429,160100,874044265,9200,9200,9200,9200,0
20250429,160000,874044265,9200,9200,9200,9200,0
20250429,155900,874044265,9200,9200,9200,9200,0
20250429,155800,874044265,9200,9200,9200,9200,0
20250429,155700,874044265,9200,9200,9200,9200,0
20250429,155600,874044265,9200,9200,9200,9200,0
20250429,155500,874044265,9200,9200,9200,9200,4657
20250429,155400,874044265,9200,9200,9200,9200,0
20250429,155300,874044265,9200,9200,9200,9200,0
20250429,155200,874044265,9200,9200,9200,9200,0
20250429,155100,874044265,9200,9200,9200,9200,0
20250429,155000,874044265,9200,9200,9200,9200,0
20250429,154900,874044265,9200,9200,9200,9200,0
20250429,154800,874044265,9200,9200,9200,9200,0
20250429,154700,874044265,9200,9200,9200,9200,0
20250429,154600,874044265,9200,9200,9200,9200,0
20250429,154500,874044265,9200,9200,9200,9200,0
20250429,154400,874044265,9200,9200,9200,9200,0
20250429,154300,874044265,9200,9200,9200,9200,0
20250429,154200,874044265,9200,9200,9200,9200,0
20250429,154100,874044265,9200,9200,9200,9200,0
20250429,154000,874044265,9200,9200,9200,9200,0
20250429,153900,874044265,9200,9200,9200,9200,0
20250429,153800,874044265,9200,9200,9200,9200,0
20250429,153700,874044265,9200,9200,9200,9200,0
20250429,153600,874044265,9200,9200,9200,9200,0
20250429,153500,874044265,9200,9200,9200,9200,0
20250429,153400,874044265,9200,9200,9200,9200,0
20250429,153300,874044265,9200,9200,9200,9200,0
20250429,153200,874044265,9200,9200,9200,9200,0
20250429,153100,874044265,9200,9200,9200,9200,0
20250429,153000,874044265,9200,9200,9200,9200,4657
20250429,152900,831199865,9200,9200,9200,9200,0
20250429,152800,831199865,9200,9200,9200,9200,0
20250429,152700,831199865,9200,9200,9200,9200,0
20250429,152600,831199865,9200,9200,9200,9200,0
20250429,152500,831199865,9200,9200,9200,9200,0
20250429,152400,831199865,9200,9200,9200,9200,0
20250429,152300,831199865,9200,9200,9200,9200,0
20250429,152200,831199865,9200,9200,9200,9200,0
20250429,152100,831199865,9200,9200,9200,9200,0
20250429,152000,831199865,9200,9200,9200,9200,0
20250429,151900,831199865,9200,9200,9200,9200,5
20250429,151800,831153865,9200,9200,9200,9200,0
20250429,151700,831153865,9200,9190,9210,9190,326
20250429,151600,828156145,9190,9190,9190,9190,13
20250429,151500,828036675,9180,9180,9190,9180,23
20250429,151400,827825525,9180,9180,9180,9180,98
20250429,151300,826925885,9180,9180,9180,9180,1204
20250429,151200,815873165,9180,9180,9180,9180,479
20250429,151100,811475945,9180,9180,9180,9180,2
20250429,151000,811457585,9170,9170,9170,9170,0
20250429,150900,811457585,9170,9170,9170,9170,5
20250429,150800,811411735,9170,9170,9170,9170,50
20250429,150700,810953235,9180,9180,9180,9180,10
20250429,150600,810861435,9180,9180,9180,9180,87
20250429,150500,810062775,9170,9170,9170,9170,312
20250429,150400,807201735,9180,9180,9180,9180,20
20250429,150300,807018135,9170,9170,9170,9170,0
20250429,150200,807018135,9170,9170,9170,9170,0
20250429,150100,807018135,9170,9170,9170,9170,0
20250429,150000,807018135,9170,9170,9170,9170,1176
20250429,145900,796234215,9170,9180,9180,9170,1575
20250429,145800,781776215,9190,9190,9190,9180,38
20250429,145700,781427275,9180,9200,9200,9180,1179
20250429,145600,770592585,9190,9190,9200,9190,91
20250429,145500,769756265,9190,9190,9200,9190,216
20250429,145400,767769845,9190,9190,9190,9190,11
20250429,145300,767668755,9190,9190,9190,9190,283
20250429,145200,765067985,9200,9220,9220,9200,2072
20250429,145100,745987495,9210,9200,9210,9200,1015
20250429,145000,736641565,9200,9180,9200,9180,1178
20250429,144900,725818965,9180,9160,9180,9160,1237
20250429,144800,714475765,9150,9140,9150,9140,1128
20250429,144700,704155265,9130,9140,9140,9130,200
20250429,144600,702328265,9130,9130,9130,9130,29
20250429,144500,702063495,9140,9140,9140,9130,80
20250429,144400,701332635,9130,9150,9150,9130,177
20250429,144300,699714735,9140,9150,9150,9140,154
20250429,144200,698306835,9140,9140,9140,9140,14
20250429,144100,698178875,9140,9140,9150,9130,411
20250429,144000,694421845,9140,9130,9140,9130,62
20250429,143900,693855445,9130,9150,9150,9130,115
20250429,143800,692803635,9140,9140,9140,9140,82
20250429,143700,692054155,9140,9140,9140,9140,59
20250429,143600,691514895,9150,9140,9150,9140,146
20250429,143500,690179495,9140,9140,9140,9140,104
20250429,143400,689228935,9140,9150,9150,9140,45
20250429,143300,688817435,9150,9140,9150,9140,125
20250429,143200,687674025,9140,9150,9150,9140,112
20250429,143100,686649995,9140,9140,9140,9140,55
20250429,143000,686147295,9150,9150,9150,9150,251
20250429,142900,683850645,9140,9140,9150,9140,150
20250429,142800,682479325,9150,9150,9150,9140,134
20250429,142700,681253575,9140,9140,9140,9140,46
20250429,142600,680833135,9150,9140,9150,9140,119
20250429,142500,679745165,9140,9130,9140,9130,142
20250429,142400,678447905,9130,9130,9140,9130,39
20250429,142300,678091505,9130,9140,9140,9130,104
20250429,142200,677140975,9140,9130,9150,9120,225
20250429,142100,675084535,9130,9125,9130,9120,64
20250429,142000,674500535,9120,9140,9140,9120,61
20250429,141900,673943335,9140,9130,9140,9130,116
20250429,141800,672883455,9130,9130,9140,9130,41
20250429,141700,672508805,9130,9130,9140,9120,358
20250429,141600,669237835,9120,9140,9150,9120,47
20250429,141500,668808735,9140,9130,9140,9120,82
20250429,141400,668059785,9130,9120,9150,9120,105
20250429,141300,667100365,9140,9130,9150,9130,68
20250429,141200,666479065,9130,9130,9140,9130,309
20250429,141100,663654895,9140,9130,9140,9120,229
20250429,141000,661564695,9140,9120,9140,9120,47
20250429,140900,661135615,9140,9120,9140,9120,192
20250429,140800,659382115,9130,9120,9130,9120,184
20250429,140700,657703145,9130,9120,9130,9120,131
20250429,140600,656507815,9120,9130,9130,9120,953
20250429,140500,647807005,9130,9140,9140,9130,462
20250429,140400,643587285,9130,9140,9140,9130,79
20250429,140300,642865915,9140,9140,9140,9130,427
20250429,140200,638963315,9130,9140,9140,9130,271
20250429,140100,636487055,9140,9150,9150,9140,43
20250429,140000,636093925,9150,9130,9150,9130,76
20250429,135900,635399065,9130,9130,9150,9130,97
20250429,135800,634512595,9140,9140,9140,9130,520
20250429,135700,629760145,9140,9140,9140,9140,74
20250429,135600,629083785,9140,9130,9140,9130,173
20250429,135500,627503725,9140,9130,9140,9130,727
20250429,135400,620859245,9140,9150,9150,9140,459
20250429,135300,616663655,9140,9150,9150,9140,43
20250429,135200,616270485,9150,9150,9160,9150,92
20250429,135100,615428385,9160,9160,9160,9150,55
20250429,135000,614924805,9150,9170,9170,9150,82
20250429,134900,614173665,9170,9160,9170,9160,83
20250429,134800,613412775,9150,9170,9170,9150,61
20250429,134700,612853705,9170,9170,9170,9170,53
20250429,134600,612367695,9170,9160,9170,9160,95
20250429,134500,611496775,9170,9170,9170,9170,0
20250429,134400,611496775,9170,9160,9170,9160,95
20250429,134300,610626065,9160,9160,9160,9160,34
20250429,134200,610314625,9170,9180,9180,9170,54
20250429,134100,609819385,9170,9160,9170,9160,55
20250429,134000,609315255,9160,9160,9180,9160,179
20250429,133900,607674825,9150,9160,9160,9150,200
20250429,133800,605843105,9170,9150,9170,9150,154
20250429,133700,604432615,9150,9150,9150,9150,48
20250429,133600,603993415,9170,9160,9170,9160,102
20250429,133500,603058105,9150,9160,9160,9150,61
20250429,133400,602499605,9160,9160,9160,9160,33
20250429,133300,602197325,9170,9180,9180,9170,95
20250429,133200,601325255,9170,9170,9180,9170,269
20250429,133100,598858155,9170,9190,9190,9170,97
20250429,133000,597967975,9180,9180,9180,9170,402
20250429,132900,594277945,9170,9160,9170,9160,78
20250429,132800,593563415,9160,9170,9170,9160,126
20250429,132700,592408835,9160,9160,9160,9160,75
20250429,132600,591721835,9160,9160,9160,9150,106
20250429,132500,590751595,9160,9150,9160,9150,583
20250429,132400,585416655,9140,9150,9150,9140,94
20250429,132300,584557135,9140,9130,9140,9130,515
20250429,132200,579850405,9140,9140,9140,9130,181
20250429,132100,578196835,9130,9130,9140,9130,68
20250429,132000,577575665,9130,9150,9150,9130,146
20250429,131900,576241525,9140,9140,9140,9140,51
20250429,131800,575775385,9140,9140,9140,9130,82
20250429,131700,575026245,9140,9140,9140,9130,214
20250429,131600,573070505,9140,9150,9150,9140,739
20250429,131500,566315735,9150,9160,9160,9150,158
20250429,131400,564868715,9150,9140,9150,9140,121
20250429,131300,563761795,9140,9150,9150,9140,46
20250429,131200,563341025,9140,9160,9160,9140,57
20250429,131100,562819665,9160,9140,9160,9140,119
20250429,131000,561730865,9150,9150,9150,9140,88
20250429,130900,560925995,9150,9160,9160,9150,139
20250429,130800,559653605,9150,9140,9150,9140,86
20250429,130700,558867175,9150,9140,9150,9140,88
20250429,130600,558062505,9150,9150,9160,9150,91
20250429,130500,557229515,9150,9160,9160,9150,47
20250429,130400,556799135,9150,9150,9150,9140,80
20250429,130300,556067465,9160,9150,9160,9150,114
20250429,130200,555024015,9150,9140,9150,9140,159
20250429,130100,553569775,9150,9140,9150,9140,53
20250429,130000,553084945,9150,9140,9150,9140,561
20250429,125900,547957395,9150,9150,9150,9150,222
20250429,125800,545926095,9160,9160,9160,9150,140
20250429,125700,544644345,9160,9160,9160,9150,375
20250429,125600,541212455,9150,9160,9160,9150,224
20250429,125500,539161935,9160,9160,9180,9160,126
20250429,125400,538006375,9160,9170,9170,9160,73
20250429,125300,537337365,9170,9170,9170,9160,74
20250429,125200,536659205,9170,9160,9170,9160,142
20250429,125100,535357805,9170,9170,9170,9170,31
20250429,125000,535073535,9160,9170,9170,9160,48
20250429,124900,534633495,9170,9160,9170,9160,142
20250429,124800,533331885,9160,9170,9180,9160,118
20250429,124700,532249435,9180,9160,9180,9160,99
20250429,124600,531341825,9160,9150,9160,9150,83
20250429,124500,530582015,9160,9160,9160,9160,9
20250429,124400,530499575,9170,9160,9170,9160,153
20250429,124300,529097185,9170,9160,9170,9160,97
20250429,124200,528208335,9160,9170,9170,9160,92
20250429,124100,527365305,9170,9150,9170,9150,50
20250429,124000,526907515,9150,9150,9160,9150,78
20250429,123900,526193485,9160,9170,9170,9160,62
20250429,123800,525625255,9160,9160,9160,9150,102
20250429,123700,524690995,9170,9160,9170,9160,101
20250429,123600,523765515,9160,9160,9170,9160,123
20250429,123500,522638725,9170,9160,9170,9160,77
20250429,123400,521932765,9160,9160,9160,9160,56
20250429,123300,521419805,9160,9160,9170,9160,109
20250429,123200,520421055,9170,9160,9170,9160,67
20250429,123100,519807005,9170,9170,9170,9170,93
20250429,123000,518954195,9160,9160,9170,9160,187
20250429,122900,517240595,9170,9170,9170,9170,35
20250429,122800,516919645,9170,9160,9180,9160,51
20250429,122700,516452095,9160,9170,9170,9160,227
20250429,122600,514371745,9170,9160,9170,9160,35
20250429,122500,514051125,9160,9170,9180,9160,127
20250429,122400,512886455,9170,9170,9180,9170,92
20250429,122300,512042505,9170,9170,9170,9170,13
20250429,122200,511923295,9180,9170,9180,9170,149
20250429,122100,510556025,9180,9180,9180,9180,54
20250429,122000,510060305,9180,9180,9180,9180,13
20250429,121900,509940965,9180,9190,9190,9180,101
20250429,121800,509013095,9190,9180,9200,9170,1508
20250429,121700,495155335,9180,9180,9180,9180,195
20250429,121600,493365235,9170,9180,9180,9170,152
20250429,121500,491970135,9180,9190,9190,9170,115
20250429,121400,490914725,9190,9180,9190,9180,30
20250429,121300,490639035,9180,9180,9190,9180,318
20250429,121200,487719785,9180,9170,9190,9170,125
20250429,121100,486571995,9170,9160,9180,9160,3120
20250429,121000,457933625,9150,9150,9160,9150,72
20250429,120900,457274505,9160,9160,9170,9160,131
20250429,120800,456074235,9160,9160,9160,9160,35
20250429,120700,455753635,9150,9160,9160,9150,110
20250429,120600,454746715,9160,9160,9160,9160,83
20250429,120500,453986435,9160,9160,9170,9160,52
20250429,120400,453509795,9160,9170,9170,9160,26
20250429,120300,453271605,9160,9160,9160,9160,101
20250429,120200,452346445,9160,9160,9170,9160,45
20250429,120100,451933925,9160,9170,9170,9160,36
20250429,120000,451604125,9170,9170,9170,9160,163
20250429,115900,450110175,9170,9170,9170,9160,82
20250429,115800,449358645,9170,9160,9170,9160,33
20250429,115700,449056045,9160,9150,9160,9150,182
20250429,115600,447389495,9170,9170,9170,9150,339
20250429,115500,444285765,9170,9190,9190,9170,125
20250429,115400,443138065,9190,9180,9190,9170,144
20250429,115300,441816265,9190,9190,9190,9190,19
20250429,115200,441641655,9190,9190,9190,9170,135
20250429,115100,440401155,9190,9180,9190,9180,50
20250429,115000,439941665,9180,9190,9200,9180,193
20250429,114900,438167375,9200,9190,9210,9190,96
20250429,114800,437284155,9190,9190,9190,9190,94
20250429,114700,436420295,9180,9200,9200,9180,56
20250429,114600,435905385,9190,9180,9190,9180,86
20250429,114500,435115325,9180,9190,9190,9180,91
20250429,114400,434279385,9190,9180,9190,9180,37
20250429,114300,433939625,9170,9180,9190,9170,72
20250429,114200,433278645,9180,9180,9190,9170,134
20250429,114100,432048255,9190,9190,9190,9190,157
20250429,114000,430605425,9170,9180,9180,9170,37
20250429,113900,430265785,9170,9180,9180,9170,95
20250429,113800,429393705,9170,9180,9180,9170,4
20250429,113700,429356995,9180,9180,9190,9170,279
20250429,113600,426794275,9180,9170,9180,9150,209
20250429,113500,424878555,9150,9170,9180,9150,67
20250429,113400,424263865,9170,9180,9180,9130,181
20250429,113300,422608775,9190,9180,9190,9180,162
20250429,113200,421120625,9190,9180,9190,9180,54
20250429,113100,420624555,9170,9170,9170,9170,30
20250429,113000,420349455,9170,9170,9210,9170,430
20250429,112900,416394485,9170,9180,9190,9110,1385
20250429,112800,403748715,9130,9200,9210,9130,2128
20250429,112700,384291145,9200,9190,9200,9190,104
20250429,112600,383335035,9200,9180,9200,9180,723
20250429,112500,376689875,9190,9190,9190,9190,55
20250429,112400,376184425,9190,9200,9210,9190,128
20250429,112300,375006595,9200,9200,9210,9200,117
20250429,112200,373930185,9200,9170,9200,9170,75
20250429,112100,373240345,9200,9190,9200,9150,526
20250429,112000,368415935,9180,9180,9180,9180,24
20250429,111900,368195615,9160,9190,9200,9160,1219
20250429,111800,357015965,9180,9210,9210,9180,151
20250429,111700,355628075,9210,9230,9230,9200,138
20250429,111600,354356445,9230,9220,9230,9210,113
20250429,111500,353314845,9200,9210,9220,9200,9
20250429,111400,353231935,9210,9210,9210,9200,234
20250429,111300,351077605,9210,9220,9230,9210,274
20250429,111200,348550595,9210,9220,9220,9210,47
20250429,111100,348117265,9210,9230,9230,9210,136
20250429,111000,346862825,9210,9220,9230,9210,56
20250429,110900,346346715,9220,9220,9230,9210,93
20250429,110800,345488705,9220,9230,9230,9220,163
20250429,110700,343985055,9220,9200,9220,9200,490
20250429,110600,339472205,9200,9210,9210,9200,135
20250429,110500,338228875,9220,9220,9220,9220,105
20250429,110400,337260775,9220,9220,9220,9220,40
20250429,110300,336891975,9220,9220,9220,9220,84
20250429,110200,336117495,9210,9210,9220,9210,127
20250429,110100,334947475,9210,9210,9210,9210,31
20250429,110000,334661965,9200,9210,9210,9200,132
20250429,105900,333446265,9200,9200,9200,9190,124
20250429,105800,332305815,9210,9200,9210,9200,59
20250429,105700,331762715,9200,9200,9200,9190,91
20250429,105600,330925655,9200,9200,9200,9200,53
20250429,105500,330438055,9200,9210,9210,9200,63
20250429,105400,329858445,9210,9210,9210,9200,124
20250429,105300,328716535,9200,9200,9210,9200,1235
20250429,105200,317354005,9190,9190,9200,9190,114
20250429,105100,316305635,9190,9190,9200,9190,122
20250429,105000,315184275,9190,9180,9190,9170,129
20250429,104900,313999525,9180,9180,9190,9180,112
20250429,104800,312970265,9190,9180,9190,9170,1909
20250429,104700,295455915,9180,9180,9180,9170,118
20250429,104600,294372695,9180,9170,9190,9170,127
20250429,104500,293206475,9170,9170,9170,9170,33
20250429,104400,292903865,9180,9160,9180,9160,97
20250429,104300,292013545,9170,9180,9200,9160,843
20250429,104200,284268735,9180,9180,9180,9170,55
20250429,104100,283764165,9180,9180,9190,9180,124
20250429,104000,282625655,9160,9160,9180,9160,912
20250429,103900,274253555,9180,9170,9180,9170,305
20250429,103800,271454105,9170,9180,9180,9170,89
20250429,103700,270637455,9170,9170,9170,9170,70
20250429,103600,269995555,9170,9160,9170,9160,39
20250429,103500,269638035,9160,9170,9170,9150,149
20250429,103400,268272095,9170,9190,9190,9170,89
20250429,103300,267454955,9180,9180,9180,9180,12
20250429,103200,267344795,9180,9160,9180,9160,157
20250429,103100,265905085,9160,9160,9160,9160,41
20250429,103000,265529525,9160,9160,9160,9150,578
20250429,102900,260235055,9150,9160,9160,9150,394
20250429,102800,256626945,9160,9160,9160,9160,62
20250429,102700,256059025,9160,9160,9160,9150,97
20250429,102600,255170515,9160,9160,9160,9160,37
20250429,102500,254831595,9150,9160,9160,9150,65
20250429,102400,254236215,9160,9150,9160,9150,153
20250429,102300,252835735,9150,9140,9150,9140,325
20250429,102200,249862555,9140,9150,9150,9140,88
20250429,102100,249057895,9150,9160,9160,9140,119
20250429,102000,247969175,9150,9150,9150,9140,147
20250429,101900,246624375,9140,9150,9150,9140,220
20250429,101800,244611385,9160,9160,9160,9150,202
20250429,101700,242763035,9150,9150,9150,9150,6
20250429,101600,242708135,9140,9140,9160,9140,142
20250429,101500,241409795,9140,9150,9170,9140,103
20250429,101400,240466485,9150,9140,9150,9130,73
20250429,101300,239799735,9130,9120,9170,9120,5
20250429,101200,239754015,9170,9150,9180,9120,200
20250429,101100,237925465,9130,9140,9140,9100,3677
20250429,101000,204378165,9140,9150,9160,9140,313
20250429,100900,201515975,9150,9170,9170,9150,570
20250429,100800,196299875,9160,9170,9170,9160,2257
20250429,100700,175607005,9180,9180,9190,9170,110
20250429,100600,174598265,9170,9160,9170,9160,122
20250429,100500,173480245,9160,9160,9160,9160,1
20250429,100400,173471085,9160,9160,9170,9160,124
20250429,100300,172335145,9160,9160,9160,9150,39
20250429,100200,171977915,9160,9170,9170,9160,34
20250429,100100,171666465,9140,9170,9170,9140,98
20250429,100000,170768275,9150,9150,9170,9150,854
20250429,095900,162952235,9150,9160,9160,9150,501
20250429,095800,158363085,9190,9180,9190,9160,1302
20250429,095700,146416625,9190,9190,9190,9180,107
20250429,095600,145433305,9180,9190,9190,9180,297
20250429,095500,142703905,9190,9190,9190,9190,1
20250429,095400,142694715,9200,9190,9200,9190,269
20250429,095300,140219925,9200,9190,9200,9190,4
20250429,095200,140183135,9190,9200,9200,9190,125
20250429,095100,139033295,9200,9200,9200,9200,22
20250429,095000,138830895,9210,9200,9210,9200,1446
20250429,094900,125513245,9200,9210,9210,9200,295
20250429,094800,122796305,9200,9200,9200,9200,1
20250429,094700,122787105,9210,9200,9220,9200,33
20250429,094600,122483185,9200,9210,9260,9200,239
20250429,094500,120276095,9190,9190,9190,9190,0
20250429,094400,120276095,9190,9190,9210,9190,1140
20250429,094300,109777155,9190,9190,9190,9190,0
20250429,094200,109777155,9190,9210,9210,9190,293
20250429,094100,107084425,9190,9190,9200,9190,3
20250429,094000,107056845,9190,9190,9200,9190,96
20250429,093900,106173705,9190,9190,9190,9190,1
20250429,093800,106164515,9190,9190,9190,9190,2
20250429,093700,106146135,9210,9180,9210,9180,341
20250429,093600,103006555,9210,9190,9210,9190,1136
20250429,093500,92566695,9190,9200,9200,9190,1019
20250429,093400,83191915,9190,9210,9210,9190,49
20250429,093300,82741145,9200,9190,9200,9180,160
20250429,093200,81271085,9200,9180,9200,9180,4
20250429,093100,81234305,9180,9200,9200,9180,3146
20250429,093000,52316215,9200,9195,9200,9195,98
20250429,092900,51415100,9195,9195,9195,9195,12
20250429,092800,51304760,9190,9195,9195,9190,60
20250429,092700,50753175,9195,9195,9195,9195,1
20250429,092600,50743980,9190,9190,9190,9190,20
20250429,092500,50560180,9200,9200,9200,9200,1
20250429,092400,50550980,9190,9200,9200,9190,39
20250429,092300,50192190,9200,9200,9200,9200,2
20250429,092200,50173790,9200,9200,9200,9200,12
20250429,092100,50063390,9200,9210,9210,9200,278
20250429,092000,47505580,9210,9210,9210,9210,229
20250429,091900,45396490,9210,9200,9210,9200,1005
20250429,091800,36150440,9210,9210,9210,9210,20
20250429,091700,35966240,9200,9200,9200,9200,0
20250429,091600,35966240,9200,9200,9200,9200,0
20250429,091500,35966240,9200,9200,9200,9200,0
20250429,091400,35966240,9200,9240,9240,9200,652
20250429,091300,29964600,9240,9240,9240,9240,1
20250429,091200,29955360,9240,9240,9240,9240,1
20250429,091100,29946120,9240,9240,9240,9240,1
20250429,091000,29936880,9220,9200,9220,9200,224
20250429,090900,27872050,9200,9230,9230,9200,162
20250429,090800,26379440,9210,9200,9210,9200,843
20250429,090700,18618510,9210,9210,9210,9210,22
20250429,090600,18415890,9210,9210,9210,9210,42
20250429,090500,18029070,9210,9210,9210,9210,142
20250429,090400,16721250,9210,9200,9210,9200,953
20250429,090300,7949120,9200,9210,9210,9200,100
20250429,090200,7028820,9260,9260,9260,9260,0
20250429,090100,7028820,9260,9260,9260,9260,99
20250429,090000,6112080,9270,9260,9270,9240,660
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 212500 874044265 9200 9200 9200 9200 4657
3 20250429 212400 874044265 9200 9200 9200 9200 0
4 20250429 212300 874044265 9200 9200 9200 9200 0
5 20250429 212200 874044265 9200 9200 9200 9200 0
6 20250429 212100 874044265 9200 9200 9200 9200 0
7 20250429 212000 874044265 9200 9200 9200 9200 0
8 20250429 211900 874044265 9200 9200 9200 9200 0
9 20250429 211800 874044265 9200 9200 9200 9200 0
10 20250429 211700 874044265 9200 9200 9200 9200 0
11 20250429 211600 874044265 9200 9200 9200 9200 0
12 20250429 211500 874044265 9200 9200 9200 9200 0
13 20250429 211400 874044265 9200 9200 9200 9200 0
14 20250429 211300 874044265 9200 9200 9200 9200 0
15 20250429 211200 874044265 9200 9200 9200 9200 0
16 20250429 211100 874044265 9200 9200 9200 9200 0
17 20250429 211000 874044265 9200 9200 9200 9200 0
18 20250429 210900 874044265 9200 9200 9200 9200 0
19 20250429 210800 874044265 9200 9200 9200 9200 0
20 20250429 210700 874044265 9200 9200 9200 9200 0
21 20250429 210600 874044265 9200 9200 9200 9200 0
22 20250429 210500 874044265 9200 9200 9200 9200 0
23 20250429 210400 874044265 9200 9200 9200 9200 0
24 20250429 210300 874044265 9200 9200 9200 9200 0
25 20250429 210200 874044265 9200 9200 9200 9200 0
26 20250429 210100 874044265 9200 9200 9200 9200 0
27 20250429 210000 874044265 9200 9200 9200 9200 0
28 20250429 205900 874044265 9200 9200 9200 9200 0
29 20250429 205800 874044265 9200 9200 9200 9200 0
30 20250429 205700 874044265 9200 9200 9200 9200 0
31 20250429 205600 874044265 9200 9200 9200 9200 0
32 20250429 205500 874044265 9200 9200 9200 9200 4657
33 20250429 205400 874044265 9200 9200 9200 9200 0
34 20250429 205300 874044265 9200 9200 9200 9200 0
35 20250429 205200 874044265 9200 9200 9200 9200 0
36 20250429 205100 874044265 9200 9200 9200 9200 0
37 20250429 205000 874044265 9200 9200 9200 9200 0
38 20250429 204900 874044265 9200 9200 9200 9200 0
39 20250429 204800 874044265 9200 9200 9200 9200 0
40 20250429 204700 874044265 9200 9200 9200 9200 0
41 20250429 204600 874044265 9200 9200 9200 9200 0
42 20250429 204500 874044265 9200 9200 9200 9200 0
43 20250429 204400 874044265 9200 9200 9200 9200 0
44 20250429 204300 874044265 9200 9200 9200 9200 0
45 20250429 204200 874044265 9200 9200 9200 9200 0
46 20250429 204100 874044265 9200 9200 9200 9200 0
47 20250429 204000 874044265 9200 9200 9200 9200 0
48 20250429 203900 874044265 9200 9200 9200 9200 0
49 20250429 203800 874044265 9200 9200 9200 9200 0
50 20250429 203700 874044265 9200 9200 9200 9200 0
51 20250429 203600 874044265 9200 9200 9200 9200 0
52 20250429 203500 874044265 9200 9200 9200 9200 0
53 20250429 203400 874044265 9200 9200 9200 9200 0
54 20250429 203300 874044265 9200 9200 9200 9200 0
55 20250429 203200 874044265 9200 9200 9200 9200 0
56 20250429 203100 874044265 9200 9200 9200 9200 0
57 20250429 203000 874044265 9200 9200 9200 9200 0
58 20250429 202900 874044265 9200 9200 9200 9200 0
59 20250429 202800 874044265 9200 9200 9200 9200 0
60 20250429 202700 874044265 9200 9200 9200 9200 0
61 20250429 202600 874044265 9200 9200 9200 9200 0
62 20250429 202500 874044265 9200 9200 9200 9200 4657
63 20250429 202400 874044265 9200 9200 9200 9200 0
64 20250429 202300 874044265 9200 9200 9200 9200 0
65 20250429 202200 874044265 9200 9200 9200 9200 0
66 20250429 202100 874044265 9200 9200 9200 9200 0
67 20250429 202000 874044265 9200 9200 9200 9200 0
68 20250429 201900 874044265 9200 9200 9200 9200 0
69 20250429 201800 874044265 9200 9200 9200 9200 0
70 20250429 201700 874044265 9200 9200 9200 9200 0
71 20250429 201600 874044265 9200 9200 9200 9200 0
72 20250429 201500 874044265 9200 9200 9200 9200 0
73 20250429 201400 874044265 9200 9200 9200 9200 0
74 20250429 201300 874044265 9200 9200 9200 9200 0
75 20250429 201200 874044265 9200 9200 9200 9200 0
76 20250429 201100 874044265 9200 9200 9200 9200 0
77 20250429 201000 874044265 9200 9200 9200 9200 0
78 20250429 200900 874044265 9200 9200 9200 9200 0
79 20250429 200800 874044265 9200 9200 9200 9200 0
80 20250429 200700 874044265 9200 9200 9200 9200 0
81 20250429 200600 874044265 9200 9200 9200 9200 0
82 20250429 200500 874044265 9200 9200 9200 9200 0
83 20250429 200400 874044265 9200 9200 9200 9200 0
84 20250429 200300 874044265 9200 9200 9200 9200 0
85 20250429 200200 874044265 9200 9200 9200 9200 0
86 20250429 200100 874044265 9200 9200 9200 9200 0
87 20250429 200000 874044265 9200 9200 9200 9200 0
88 20250429 195900 874044265 9200 9200 9200 9200 0
89 20250429 195800 874044265 9200 9200 9200 9200 0
90 20250429 195700 874044265 9200 9200 9200 9200 0
91 20250429 195600 874044265 9200 9200 9200 9200 0
92 20250429 195500 874044265 9200 9200 9200 9200 4657
93 20250429 195400 874044265 9200 9200 9200 9200 0
94 20250429 195300 874044265 9200 9200 9200 9200 0
95 20250429 195200 874044265 9200 9200 9200 9200 0
96 20250429 195100 874044265 9200 9200 9200 9200 0
97 20250429 195000 874044265 9200 9200 9200 9200 0
98 20250429 194900 874044265 9200 9200 9200 9200 0
99 20250429 194800 874044265 9200 9200 9200 9200 0
100 20250429 194700 874044265 9200 9200 9200 9200 0
101 20250429 194600 874044265 9200 9200 9200 9200 0
102 20250429 194500 874044265 9200 9200 9200 9200 0
103 20250429 194400 874044265 9200 9200 9200 9200 0
104 20250429 194300 874044265 9200 9200 9200 9200 0
105 20250429 194200 874044265 9200 9200 9200 9200 0
106 20250429 194100 874044265 9200 9200 9200 9200 0
107 20250429 194000 874044265 9200 9200 9200 9200 0
108 20250429 193900 874044265 9200 9200 9200 9200 0
109 20250429 193800 874044265 9200 9200 9200 9200 0
110 20250429 193700 874044265 9200 9200 9200 9200 0
111 20250429 193600 874044265 9200 9200 9200 9200 0
112 20250429 193500 874044265 9200 9200 9200 9200 0
113 20250429 193400 874044265 9200 9200 9200 9200 0
114 20250429 193300 874044265 9200 9200 9200 9200 0
115 20250429 193200 874044265 9200 9200 9200 9200 0
116 20250429 193100 874044265 9200 9200 9200 9200 0
117 20250429 193000 874044265 9200 9200 9200 9200 0
118 20250429 192900 874044265 9200 9200 9200 9200 0
119 20250429 192800 874044265 9200 9200 9200 9200 0
120 20250429 192700 874044265 9200 9200 9200 9200 0
121 20250429 192600 874044265 9200 9200 9200 9200 0
122 20250429 192500 874044265 9200 9200 9200 9200 4657
123 20250429 192400 874044265 9200 9200 9200 9200 0
124 20250429 192300 874044265 9200 9200 9200 9200 0
125 20250429 192200 874044265 9200 9200 9200 9200 0
126 20250429 192100 874044265 9200 9200 9200 9200 0
127 20250429 192000 874044265 9200 9200 9200 9200 0
128 20250429 191900 874044265 9200 9200 9200 9200 0
129 20250429 191800 874044265 9200 9200 9200 9200 0
130 20250429 191700 874044265 9200 9200 9200 9200 0
131 20250429 191600 874044265 9200 9200 9200 9200 0
132 20250429 191500 874044265 9200 9200 9200 9200 0
133 20250429 191400 874044265 9200 9200 9200 9200 0
134 20250429 191300 874044265 9200 9200 9200 9200 0
135 20250429 191200 874044265 9200 9200 9200 9200 0
136 20250429 191100 874044265 9200 9200 9200 9200 0
137 20250429 191000 874044265 9200 9200 9200 9200 0
138 20250429 190900 874044265 9200 9200 9200 9200 0
139 20250429 190800 874044265 9200 9200 9200 9200 0
140 20250429 190700 874044265 9200 9200 9200 9200 0
141 20250429 190600 874044265 9200 9200 9200 9200 0
142 20250429 190500 874044265 9200 9200 9200 9200 0
143 20250429 190400 874044265 9200 9200 9200 9200 0
144 20250429 190300 874044265 9200 9200 9200 9200 0
145 20250429 190200 874044265 9200 9200 9200 9200 0
146 20250429 190100 874044265 9200 9200 9200 9200 0
147 20250429 190000 874044265 9200 9200 9200 9200 0
148 20250429 185900 874044265 9200 9200 9200 9200 0
149 20250429 185800 874044265 9200 9200 9200 9200 0
150 20250429 185700 874044265 9200 9200 9200 9200 0
151 20250429 185600 874044265 9200 9200 9200 9200 0
152 20250429 185500 874044265 9200 9200 9200 9200 4657
153 20250429 185400 874044265 9200 9200 9200 9200 0
154 20250429 185300 874044265 9200 9200 9200 9200 0
155 20250429 185200 874044265 9200 9200 9200 9200 0
156 20250429 185100 874044265 9200 9200 9200 9200 0
157 20250429 185000 874044265 9200 9200 9200 9200 0
158 20250429 184900 874044265 9200 9200 9200 9200 0
159 20250429 184800 874044265 9200 9200 9200 9200 0
160 20250429 184700 874044265 9200 9200 9200 9200 0
161 20250429 184600 874044265 9200 9200 9200 9200 0
162 20250429 184500 874044265 9200 9200 9200 9200 0
163 20250429 184400 874044265 9200 9200 9200 9200 0
164 20250429 184300 874044265 9200 9200 9200 9200 0
165 20250429 184200 874044265 9200 9200 9200 9200 0
166 20250429 184100 874044265 9200 9200 9200 9200 0
167 20250429 184000 874044265 9200 9200 9200 9200 0
168 20250429 183900 874044265 9200 9200 9200 9200 0
169 20250429 183800 874044265 9200 9200 9200 9200 0
170 20250429 183700 874044265 9200 9200 9200 9200 0
171 20250429 183600 874044265 9200 9200 9200 9200 0
172 20250429 183500 874044265 9200 9200 9200 9200 0
173 20250429 183400 874044265 9200 9200 9200 9200 0
174 20250429 183300 874044265 9200 9200 9200 9200 0
175 20250429 183200 874044265 9200 9200 9200 9200 0
176 20250429 183100 874044265 9200 9200 9200 9200 0
177 20250429 183000 874044265 9200 9200 9200 9200 0
178 20250429 182900 874044265 9200 9200 9200 9200 0
179 20250429 182800 874044265 9200 9200 9200 9200 0
180 20250429 182700 874044265 9200 9200 9200 9200 0
181 20250429 182600 874044265 9200 9200 9200 9200 0
182 20250429 182500 874044265 9200 9200 9200 9200 4657
183 20250429 182400 874044265 9200 9200 9200 9200 0
184 20250429 182300 874044265 9200 9200 9200 9200 0
185 20250429 182200 874044265 9200 9200 9200 9200 0
186 20250429 182100 874044265 9200 9200 9200 9200 0
187 20250429 182000 874044265 9200 9200 9200 9200 0
188 20250429 181900 874044265 9200 9200 9200 9200 0
189 20250429 181800 874044265 9200 9200 9200 9200 0
190 20250429 181700 874044265 9200 9200 9200 9200 0
191 20250429 181600 874044265 9200 9200 9200 9200 0
192 20250429 181500 874044265 9200 9200 9200 9200 0
193 20250429 181400 874044265 9200 9200 9200 9200 0
194 20250429 181300 874044265 9200 9200 9200 9200 0
195 20250429 181200 874044265 9200 9200 9200 9200 0
196 20250429 181100 874044265 9200 9200 9200 9200 0
197 20250429 181000 874044265 9200 9200 9200 9200 0
198 20250429 180900 874044265 9200 9200 9200 9200 0
199 20250429 180800 874044265 9200 9200 9200 9200 0
200 20250429 180700 874044265 9200 9200 9200 9200 0
201 20250429 180600 874044265 9200 9200 9200 9200 0
202 20250429 180500 874044265 9200 9200 9200 9200 0
203 20250429 180400 874044265 9200 9200 9200 9200 0
204 20250429 180300 874044265 9200 9200 9200 9200 0
205 20250429 180200 874044265 9200 9200 9200 9200 0
206 20250429 180100 874044265 9200 9200 9200 9200 0
207 20250429 180000 874044265 9200 9200 9200 9200 0
208 20250429 175900 874044265 9200 9200 9200 9200 0
209 20250429 175800 874044265 9200 9200 9200 9200 0
210 20250429 175700 874044265 9200 9200 9200 9200 0
211 20250429 175600 874044265 9200 9200 9200 9200 0
212 20250429 175500 874044265 9200 9200 9200 9200 4657
213 20250429 175400 874044265 9200 9200 9200 9200 0
214 20250429 175300 874044265 9200 9200 9200 9200 0
215 20250429 175200 874044265 9200 9200 9200 9200 0
216 20250429 175100 874044265 9200 9200 9200 9200 0
217 20250429 175000 874044265 9200 9200 9200 9200 0
218 20250429 174900 874044265 9200 9200 9200 9200 0
219 20250429 174800 874044265 9200 9200 9200 9200 0
220 20250429 174700 874044265 9200 9200 9200 9200 0
221 20250429 174600 874044265 9200 9200 9200 9200 0
222 20250429 174500 874044265 9200 9200 9200 9200 0
223 20250429 174400 874044265 9200 9200 9200 9200 0
224 20250429 174300 874044265 9200 9200 9200 9200 0
225 20250429 174200 874044265 9200 9200 9200 9200 0
226 20250429 174100 874044265 9200 9200 9200 9200 0
227 20250429 174000 874044265 9200 9200 9200 9200 0
228 20250429 173900 874044265 9200 9200 9200 9200 0
229 20250429 173800 874044265 9200 9200 9200 9200 0
230 20250429 173700 874044265 9200 9200 9200 9200 0
231 20250429 173600 874044265 9200 9200 9200 9200 0
232 20250429 173500 874044265 9200 9200 9200 9200 0
233 20250429 173400 874044265 9200 9200 9200 9200 0
234 20250429 173300 874044265 9200 9200 9200 9200 0
235 20250429 173200 874044265 9200 9200 9200 9200 0
236 20250429 173100 874044265 9200 9200 9200 9200 0
237 20250429 173000 874044265 9200 9200 9200 9200 0
238 20250429 172900 874044265 9200 9200 9200 9200 0
239 20250429 172800 874044265 9200 9200 9200 9200 0
240 20250429 172700 874044265 9200 9200 9200 9200 0
241 20250429 172600 874044265 9200 9200 9200 9200 0
242 20250429 172500 874044265 9200 9200 9200 9200 4657
243 20250429 172400 874044265 9200 9200 9200 9200 0
244 20250429 172300 874044265 9200 9200 9200 9200 0
245 20250429 172200 874044265 9200 9200 9200 9200 0
246 20250429 172100 874044265 9200 9200 9200 9200 0
247 20250429 172000 874044265 9200 9200 9200 9200 0
248 20250429 171900 874044265 9200 9200 9200 9200 0
249 20250429 171800 874044265 9200 9200 9200 9200 0
250 20250429 171700 874044265 9200 9200 9200 9200 0
251 20250429 171600 874044265 9200 9200 9200 9200 0
252 20250429 171500 874044265 9200 9200 9200 9200 0
253 20250429 171400 874044265 9200 9200 9200 9200 0
254 20250429 171300 874044265 9200 9200 9200 9200 0
255 20250429 171200 874044265 9200 9200 9200 9200 0
256 20250429 171100 874044265 9200 9200 9200 9200 0
257 20250429 171000 874044265 9200 9200 9200 9200 0
258 20250429 170900 874044265 9200 9200 9200 9200 0
259 20250429 170800 874044265 9200 9200 9200 9200 0
260 20250429 170700 874044265 9200 9200 9200 9200 0
261 20250429 170600 874044265 9200 9200 9200 9200 0
262 20250429 170500 874044265 9200 9200 9200 9200 0
263 20250429 170400 874044265 9200 9200 9200 9200 0
264 20250429 170300 874044265 9200 9200 9200 9200 0
265 20250429 170200 874044265 9200 9200 9200 9200 0
266 20250429 170100 874044265 9200 9200 9200 9200 0
267 20250429 170000 874044265 9200 9200 9200 9200 0
268 20250429 165900 874044265 9200 9200 9200 9200 0
269 20250429 165800 874044265 9200 9200 9200 9200 0
270 20250429 165700 874044265 9200 9200 9200 9200 0
271 20250429 165600 874044265 9200 9200 9200 9200 0
272 20250429 165500 874044265 9200 9200 9200 9200 4657
273 20250429 165400 874044265 9200 9200 9200 9200 0
274 20250429 165300 874044265 9200 9200 9200 9200 0
275 20250429 165200 874044265 9200 9200 9200 9200 0
276 20250429 165100 874044265 9200 9200 9200 9200 0
277 20250429 165000 874044265 9200 9200 9200 9200 0
278 20250429 164900 874044265 9200 9200 9200 9200 0
279 20250429 164800 874044265 9200 9200 9200 9200 0
280 20250429 164700 874044265 9200 9200 9200 9200 0
281 20250429 164600 874044265 9200 9200 9200 9200 0
282 20250429 164500 874044265 9200 9200 9200 9200 0
283 20250429 164400 874044265 9200 9200 9200 9200 0
284 20250429 164300 874044265 9200 9200 9200 9200 0
285 20250429 164200 874044265 9200 9200 9200 9200 0
286 20250429 164100 874044265 9200 9200 9200 9200 0
287 20250429 164000 874044265 9200 9200 9200 9200 0
288 20250429 163900 874044265 9200 9200 9200 9200 0
289 20250429 163800 874044265 9200 9200 9200 9200 0
290 20250429 163700 874044265 9200 9200 9200 9200 0
291 20250429 163600 874044265 9200 9200 9200 9200 0
292 20250429 163500 874044265 9200 9200 9200 9200 0
293 20250429 163400 874044265 9200 9200 9200 9200 0
294 20250429 163300 874044265 9200 9200 9200 9200 0
295 20250429 163200 874044265 9200 9200 9200 9200 0
296 20250429 163100 874044265 9200 9200 9200 9200 0
297 20250429 163000 874044265 9200 9200 9200 9200 0
298 20250429 162900 874044265 9200 9200 9200 9200 0
299 20250429 162800 874044265 9200 9200 9200 9200 0
300 20250429 162700 874044265 9200 9200 9200 9200 0
301 20250429 162600 874044265 9200 9200 9200 9200 0
302 20250429 162500 874044265 9200 9200 9200 9200 4657
303 20250429 162400 874044265 9200 9200 9200 9200 0
304 20250429 162300 874044265 9200 9200 9200 9200 0
305 20250429 162200 874044265 9200 9200 9200 9200 0
306 20250429 162100 874044265 9200 9200 9200 9200 0
307 20250429 162000 874044265 9200 9200 9200 9200 0
308 20250429 161900 874044265 9200 9200 9200 9200 0
309 20250429 161800 874044265 9200 9200 9200 9200 0
310 20250429 161700 874044265 9200 9200 9200 9200 0
311 20250429 161600 874044265 9200 9200 9200 9200 0
312 20250429 161500 874044265 9200 9200 9200 9200 0
313 20250429 161400 874044265 9200 9200 9200 9200 0
314 20250429 161300 874044265 9200 9200 9200 9200 0
315 20250429 161200 874044265 9200 9200 9200 9200 0
316 20250429 161100 874044265 9200 9200 9200 9200 0
317 20250429 161000 874044265 9200 9200 9200 9200 0
318 20250429 160900 874044265 9200 9200 9200 9200 0
319 20250429 160800 874044265 9200 9200 9200 9200 0
320 20250429 160700 874044265 9200 9200 9200 9200 0
321 20250429 160600 874044265 9200 9200 9200 9200 0
322 20250429 160500 874044265 9200 9200 9200 9200 0
323 20250429 160400 874044265 9200 9200 9200 9200 0
324 20250429 160300 874044265 9200 9200 9200 9200 0
325 20250429 160200 874044265 9200 9200 9200 9200 0
326 20250429 160100 874044265 9200 9200 9200 9200 0
327 20250429 160000 874044265 9200 9200 9200 9200 0
328 20250429 155900 874044265 9200 9200 9200 9200 0
329 20250429 155800 874044265 9200 9200 9200 9200 0
330 20250429 155700 874044265 9200 9200 9200 9200 0
331 20250429 155600 874044265 9200 9200 9200 9200 0
332 20250429 155500 874044265 9200 9200 9200 9200 4657
333 20250429 155400 874044265 9200 9200 9200 9200 0
334 20250429 155300 874044265 9200 9200 9200 9200 0
335 20250429 155200 874044265 9200 9200 9200 9200 0
336 20250429 155100 874044265 9200 9200 9200 9200 0
337 20250429 155000 874044265 9200 9200 9200 9200 0
338 20250429 154900 874044265 9200 9200 9200 9200 0
339 20250429 154800 874044265 9200 9200 9200 9200 0
340 20250429 154700 874044265 9200 9200 9200 9200 0
341 20250429 154600 874044265 9200 9200 9200 9200 0
342 20250429 154500 874044265 9200 9200 9200 9200 0
343 20250429 154400 874044265 9200 9200 9200 9200 0
344 20250429 154300 874044265 9200 9200 9200 9200 0
345 20250429 154200 874044265 9200 9200 9200 9200 0
346 20250429 154100 874044265 9200 9200 9200 9200 0
347 20250429 154000 874044265 9200 9200 9200 9200 0
348 20250429 153900 874044265 9200 9200 9200 9200 0
349 20250429 153800 874044265 9200 9200 9200 9200 0
350 20250429 153700 874044265 9200 9200 9200 9200 0
351 20250429 153600 874044265 9200 9200 9200 9200 0
352 20250429 153500 874044265 9200 9200 9200 9200 0
353 20250429 153400 874044265 9200 9200 9200 9200 0
354 20250429 153300 874044265 9200 9200 9200 9200 0
355 20250429 153200 874044265 9200 9200 9200 9200 0
356 20250429 153100 874044265 9200 9200 9200 9200 0
357 20250429 153000 874044265 9200 9200 9200 9200 4657
358 20250429 152900 831199865 9200 9200 9200 9200 0
359 20250429 152800 831199865 9200 9200 9200 9200 0
360 20250429 152700 831199865 9200 9200 9200 9200 0
361 20250429 152600 831199865 9200 9200 9200 9200 0
362 20250429 152500 831199865 9200 9200 9200 9200 0
363 20250429 152400 831199865 9200 9200 9200 9200 0
364 20250429 152300 831199865 9200 9200 9200 9200 0
365 20250429 152200 831199865 9200 9200 9200 9200 0
366 20250429 152100 831199865 9200 9200 9200 9200 0
367 20250429 152000 831199865 9200 9200 9200 9200 0
368 20250429 151900 831199865 9200 9200 9200 9200 5
369 20250429 151800 831153865 9200 9200 9200 9200 0
370 20250429 151700 831153865 9200 9190 9210 9190 326
371 20250429 151600 828156145 9190 9190 9190 9190 13
372 20250429 151500 828036675 9180 9180 9190 9180 23
373 20250429 151400 827825525 9180 9180 9180 9180 98
374 20250429 151300 826925885 9180 9180 9180 9180 1204
375 20250429 151200 815873165 9180 9180 9180 9180 479
376 20250429 151100 811475945 9180 9180 9180 9180 2
377 20250429 151000 811457585 9170 9170 9170 9170 0
378 20250429 150900 811457585 9170 9170 9170 9170 5
379 20250429 150800 811411735 9170 9170 9170 9170 50
380 20250429 150700 810953235 9180 9180 9180 9180 10
381 20250429 150600 810861435 9180 9180 9180 9180 87
382 20250429 150500 810062775 9170 9170 9170 9170 312
383 20250429 150400 807201735 9180 9180 9180 9180 20
384 20250429 150300 807018135 9170 9170 9170 9170 0
385 20250429 150200 807018135 9170 9170 9170 9170 0
386 20250429 150100 807018135 9170 9170 9170 9170 0
387 20250429 150000 807018135 9170 9170 9170 9170 1176
388 20250429 145900 796234215 9170 9180 9180 9170 1575
389 20250429 145800 781776215 9190 9190 9190 9180 38
390 20250429 145700 781427275 9180 9200 9200 9180 1179
391 20250429 145600 770592585 9190 9190 9200 9190 91
392 20250429 145500 769756265 9190 9190 9200 9190 216
393 20250429 145400 767769845 9190 9190 9190 9190 11
394 20250429 145300 767668755 9190 9190 9190 9190 283
395 20250429 145200 765067985 9200 9220 9220 9200 2072
396 20250429 145100 745987495 9210 9200 9210 9200 1015
397 20250429 145000 736641565 9200 9180 9200 9180 1178
398 20250429 144900 725818965 9180 9160 9180 9160 1237
399 20250429 144800 714475765 9150 9140 9150 9140 1128
400 20250429 144700 704155265 9130 9140 9140 9130 200
401 20250429 144600 702328265 9130 9130 9130 9130 29
402 20250429 144500 702063495 9140 9140 9140 9130 80
403 20250429 144400 701332635 9130 9150 9150 9130 177
404 20250429 144300 699714735 9140 9150 9150 9140 154
405 20250429 144200 698306835 9140 9140 9140 9140 14
406 20250429 144100 698178875 9140 9140 9150 9130 411
407 20250429 144000 694421845 9140 9130 9140 9130 62
408 20250429 143900 693855445 9130 9150 9150 9130 115
409 20250429 143800 692803635 9140 9140 9140 9140 82
410 20250429 143700 692054155 9140 9140 9140 9140 59
411 20250429 143600 691514895 9150 9140 9150 9140 146
412 20250429 143500 690179495 9140 9140 9140 9140 104
413 20250429 143400 689228935 9140 9150 9150 9140 45
414 20250429 143300 688817435 9150 9140 9150 9140 125
415 20250429 143200 687674025 9140 9150 9150 9140 112
416 20250429 143100 686649995 9140 9140 9140 9140 55
417 20250429 143000 686147295 9150 9150 9150 9150 251
418 20250429 142900 683850645 9140 9140 9150 9140 150
419 20250429 142800 682479325 9150 9150 9150 9140 134
420 20250429 142700 681253575 9140 9140 9140 9140 46
421 20250429 142600 680833135 9150 9140 9150 9140 119
422 20250429 142500 679745165 9140 9130 9140 9130 142
423 20250429 142400 678447905 9130 9130 9140 9130 39
424 20250429 142300 678091505 9130 9140 9140 9130 104
425 20250429 142200 677140975 9140 9130 9150 9120 225
426 20250429 142100 675084535 9130 9125 9130 9120 64
427 20250429 142000 674500535 9120 9140 9140 9120 61
428 20250429 141900 673943335 9140 9130 9140 9130 116
429 20250429 141800 672883455 9130 9130 9140 9130 41
430 20250429 141700 672508805 9130 9130 9140 9120 358
431 20250429 141600 669237835 9120 9140 9150 9120 47
432 20250429 141500 668808735 9140 9130 9140 9120 82
433 20250429 141400 668059785 9130 9120 9150 9120 105
434 20250429 141300 667100365 9140 9130 9150 9130 68
435 20250429 141200 666479065 9130 9130 9140 9130 309
436 20250429 141100 663654895 9140 9130 9140 9120 229
437 20250429 141000 661564695 9140 9120 9140 9120 47
438 20250429 140900 661135615 9140 9120 9140 9120 192
439 20250429 140800 659382115 9130 9120 9130 9120 184
440 20250429 140700 657703145 9130 9120 9130 9120 131
441 20250429 140600 656507815 9120 9130 9130 9120 953
442 20250429 140500 647807005 9130 9140 9140 9130 462
443 20250429 140400 643587285 9130 9140 9140 9130 79
444 20250429 140300 642865915 9140 9140 9140 9130 427
445 20250429 140200 638963315 9130 9140 9140 9130 271
446 20250429 140100 636487055 9140 9150 9150 9140 43
447 20250429 140000 636093925 9150 9130 9150 9130 76
448 20250429 135900 635399065 9130 9130 9150 9130 97
449 20250429 135800 634512595 9140 9140 9140 9130 520
450 20250429 135700 629760145 9140 9140 9140 9140 74
451 20250429 135600 629083785 9140 9130 9140 9130 173
452 20250429 135500 627503725 9140 9130 9140 9130 727
453 20250429 135400 620859245 9140 9150 9150 9140 459
454 20250429 135300 616663655 9140 9150 9150 9140 43
455 20250429 135200 616270485 9150 9150 9160 9150 92
456 20250429 135100 615428385 9160 9160 9160 9150 55
457 20250429 135000 614924805 9150 9170 9170 9150 82
458 20250429 134900 614173665 9170 9160 9170 9160 83
459 20250429 134800 613412775 9150 9170 9170 9150 61
460 20250429 134700 612853705 9170 9170 9170 9170 53
461 20250429 134600 612367695 9170 9160 9170 9160 95
462 20250429 134500 611496775 9170 9170 9170 9170 0
463 20250429 134400 611496775 9170 9160 9170 9160 95
464 20250429 134300 610626065 9160 9160 9160 9160 34
465 20250429 134200 610314625 9170 9180 9180 9170 54
466 20250429 134100 609819385 9170 9160 9170 9160 55
467 20250429 134000 609315255 9160 9160 9180 9160 179
468 20250429 133900 607674825 9150 9160 9160 9150 200
469 20250429 133800 605843105 9170 9150 9170 9150 154
470 20250429 133700 604432615 9150 9150 9150 9150 48
471 20250429 133600 603993415 9170 9160 9170 9160 102
472 20250429 133500 603058105 9150 9160 9160 9150 61
473 20250429 133400 602499605 9160 9160 9160 9160 33
474 20250429 133300 602197325 9170 9180 9180 9170 95
475 20250429 133200 601325255 9170 9170 9180 9170 269
476 20250429 133100 598858155 9170 9190 9190 9170 97
477 20250429 133000 597967975 9180 9180 9180 9170 402
478 20250429 132900 594277945 9170 9160 9170 9160 78
479 20250429 132800 593563415 9160 9170 9170 9160 126
480 20250429 132700 592408835 9160 9160 9160 9160 75
481 20250429 132600 591721835 9160 9160 9160 9150 106
482 20250429 132500 590751595 9160 9150 9160 9150 583
483 20250429 132400 585416655 9140 9150 9150 9140 94
484 20250429 132300 584557135 9140 9130 9140 9130 515
485 20250429 132200 579850405 9140 9140 9140 9130 181
486 20250429 132100 578196835 9130 9130 9140 9130 68
487 20250429 132000 577575665 9130 9150 9150 9130 146
488 20250429 131900 576241525 9140 9140 9140 9140 51
489 20250429 131800 575775385 9140 9140 9140 9130 82
490 20250429 131700 575026245 9140 9140 9140 9130 214
491 20250429 131600 573070505 9140 9150 9150 9140 739
492 20250429 131500 566315735 9150 9160 9160 9150 158
493 20250429 131400 564868715 9150 9140 9150 9140 121
494 20250429 131300 563761795 9140 9150 9150 9140 46
495 20250429 131200 563341025 9140 9160 9160 9140 57
496 20250429 131100 562819665 9160 9140 9160 9140 119
497 20250429 131000 561730865 9150 9150 9150 9140 88
498 20250429 130900 560925995 9150 9160 9160 9150 139
499 20250429 130800 559653605 9150 9140 9150 9140 86
500 20250429 130700 558867175 9150 9140 9150 9140 88
501 20250429 130600 558062505 9150 9150 9160 9150 91
502 20250429 130500 557229515 9150 9160 9160 9150 47
503 20250429 130400 556799135 9150 9150 9150 9140 80
504 20250429 130300 556067465 9160 9150 9160 9150 114
505 20250429 130200 555024015 9150 9140 9150 9140 159
506 20250429 130100 553569775 9150 9140 9150 9140 53
507 20250429 130000 553084945 9150 9140 9150 9140 561
508 20250429 125900 547957395 9150 9150 9150 9150 222
509 20250429 125800 545926095 9160 9160 9160 9150 140
510 20250429 125700 544644345 9160 9160 9160 9150 375
511 20250429 125600 541212455 9150 9160 9160 9150 224
512 20250429 125500 539161935 9160 9160 9180 9160 126
513 20250429 125400 538006375 9160 9170 9170 9160 73
514 20250429 125300 537337365 9170 9170 9170 9160 74
515 20250429 125200 536659205 9170 9160 9170 9160 142
516 20250429 125100 535357805 9170 9170 9170 9170 31
517 20250429 125000 535073535 9160 9170 9170 9160 48
518 20250429 124900 534633495 9170 9160 9170 9160 142
519 20250429 124800 533331885 9160 9170 9180 9160 118
520 20250429 124700 532249435 9180 9160 9180 9160 99
521 20250429 124600 531341825 9160 9150 9160 9150 83
522 20250429 124500 530582015 9160 9160 9160 9160 9
523 20250429 124400 530499575 9170 9160 9170 9160 153
524 20250429 124300 529097185 9170 9160 9170 9160 97
525 20250429 124200 528208335 9160 9170 9170 9160 92
526 20250429 124100 527365305 9170 9150 9170 9150 50
527 20250429 124000 526907515 9150 9150 9160 9150 78
528 20250429 123900 526193485 9160 9170 9170 9160 62
529 20250429 123800 525625255 9160 9160 9160 9150 102
530 20250429 123700 524690995 9170 9160 9170 9160 101
531 20250429 123600 523765515 9160 9160 9170 9160 123
532 20250429 123500 522638725 9170 9160 9170 9160 77
533 20250429 123400 521932765 9160 9160 9160 9160 56
534 20250429 123300 521419805 9160 9160 9170 9160 109
535 20250429 123200 520421055 9170 9160 9170 9160 67
536 20250429 123100 519807005 9170 9170 9170 9170 93
537 20250429 123000 518954195 9160 9160 9170 9160 187
538 20250429 122900 517240595 9170 9170 9170 9170 35
539 20250429 122800 516919645 9170 9160 9180 9160 51
540 20250429 122700 516452095 9160 9170 9170 9160 227
541 20250429 122600 514371745 9170 9160 9170 9160 35
542 20250429 122500 514051125 9160 9170 9180 9160 127
543 20250429 122400 512886455 9170 9170 9180 9170 92
544 20250429 122300 512042505 9170 9170 9170 9170 13
545 20250429 122200 511923295 9180 9170 9180 9170 149
546 20250429 122100 510556025 9180 9180 9180 9180 54
547 20250429 122000 510060305 9180 9180 9180 9180 13
548 20250429 121900 509940965 9180 9190 9190 9180 101
549 20250429 121800 509013095 9190 9180 9200 9170 1508
550 20250429 121700 495155335 9180 9180 9180 9180 195
551 20250429 121600 493365235 9170 9180 9180 9170 152
552 20250429 121500 491970135 9180 9190 9190 9170 115
553 20250429 121400 490914725 9190 9180 9190 9180 30
554 20250429 121300 490639035 9180 9180 9190 9180 318
555 20250429 121200 487719785 9180 9170 9190 9170 125
556 20250429 121100 486571995 9170 9160 9180 9160 3120
557 20250429 121000 457933625 9150 9150 9160 9150 72
558 20250429 120900 457274505 9160 9160 9170 9160 131
559 20250429 120800 456074235 9160 9160 9160 9160 35
560 20250429 120700 455753635 9150 9160 9160 9150 110
561 20250429 120600 454746715 9160 9160 9160 9160 83
562 20250429 120500 453986435 9160 9160 9170 9160 52
563 20250429 120400 453509795 9160 9170 9170 9160 26
564 20250429 120300 453271605 9160 9160 9160 9160 101
565 20250429 120200 452346445 9160 9160 9170 9160 45
566 20250429 120100 451933925 9160 9170 9170 9160 36
567 20250429 120000 451604125 9170 9170 9170 9160 163
568 20250429 115900 450110175 9170 9170 9170 9160 82
569 20250429 115800 449358645 9170 9160 9170 9160 33
570 20250429 115700 449056045 9160 9150 9160 9150 182
571 20250429 115600 447389495 9170 9170 9170 9150 339
572 20250429 115500 444285765 9170 9190 9190 9170 125
573 20250429 115400 443138065 9190 9180 9190 9170 144
574 20250429 115300 441816265 9190 9190 9190 9190 19
575 20250429 115200 441641655 9190 9190 9190 9170 135
576 20250429 115100 440401155 9190 9180 9190 9180 50
577 20250429 115000 439941665 9180 9190 9200 9180 193
578 20250429 114900 438167375 9200 9190 9210 9190 96
579 20250429 114800 437284155 9190 9190 9190 9190 94
580 20250429 114700 436420295 9180 9200 9200 9180 56
581 20250429 114600 435905385 9190 9180 9190 9180 86
582 20250429 114500 435115325 9180 9190 9190 9180 91
583 20250429 114400 434279385 9190 9180 9190 9180 37
584 20250429 114300 433939625 9170 9180 9190 9170 72
585 20250429 114200 433278645 9180 9180 9190 9170 134
586 20250429 114100 432048255 9190 9190 9190 9190 157
587 20250429 114000 430605425 9170 9180 9180 9170 37
588 20250429 113900 430265785 9170 9180 9180 9170 95
589 20250429 113800 429393705 9170 9180 9180 9170 4
590 20250429 113700 429356995 9180 9180 9190 9170 279
591 20250429 113600 426794275 9180 9170 9180 9150 209
592 20250429 113500 424878555 9150 9170 9180 9150 67
593 20250429 113400 424263865 9170 9180 9180 9130 181
594 20250429 113300 422608775 9190 9180 9190 9180 162
595 20250429 113200 421120625 9190 9180 9190 9180 54
596 20250429 113100 420624555 9170 9170 9170 9170 30
597 20250429 113000 420349455 9170 9170 9210 9170 430
598 20250429 112900 416394485 9170 9180 9190 9110 1385
599 20250429 112800 403748715 9130 9200 9210 9130 2128
600 20250429 112700 384291145 9200 9190 9200 9190 104
601 20250429 112600 383335035 9200 9180 9200 9180 723
602 20250429 112500 376689875 9190 9190 9190 9190 55
603 20250429 112400 376184425 9190 9200 9210 9190 128
604 20250429 112300 375006595 9200 9200 9210 9200 117
605 20250429 112200 373930185 9200 9170 9200 9170 75
606 20250429 112100 373240345 9200 9190 9200 9150 526
607 20250429 112000 368415935 9180 9180 9180 9180 24
608 20250429 111900 368195615 9160 9190 9200 9160 1219
609 20250429 111800 357015965 9180 9210 9210 9180 151
610 20250429 111700 355628075 9210 9230 9230 9200 138
611 20250429 111600 354356445 9230 9220 9230 9210 113
612 20250429 111500 353314845 9200 9210 9220 9200 9
613 20250429 111400 353231935 9210 9210 9210 9200 234
614 20250429 111300 351077605 9210 9220 9230 9210 274
615 20250429 111200 348550595 9210 9220 9220 9210 47
616 20250429 111100 348117265 9210 9230 9230 9210 136
617 20250429 111000 346862825 9210 9220 9230 9210 56
618 20250429 110900 346346715 9220 9220 9230 9210 93
619 20250429 110800 345488705 9220 9230 9230 9220 163
620 20250429 110700 343985055 9220 9200 9220 9200 490
621 20250429 110600 339472205 9200 9210 9210 9200 135
622 20250429 110500 338228875 9220 9220 9220 9220 105
623 20250429 110400 337260775 9220 9220 9220 9220 40
624 20250429 110300 336891975 9220 9220 9220 9220 84
625 20250429 110200 336117495 9210 9210 9220 9210 127
626 20250429 110100 334947475 9210 9210 9210 9210 31
627 20250429 110000 334661965 9200 9210 9210 9200 132
628 20250429 105900 333446265 9200 9200 9200 9190 124
629 20250429 105800 332305815 9210 9200 9210 9200 59
630 20250429 105700 331762715 9200 9200 9200 9190 91
631 20250429 105600 330925655 9200 9200 9200 9200 53
632 20250429 105500 330438055 9200 9210 9210 9200 63
633 20250429 105400 329858445 9210 9210 9210 9200 124
634 20250429 105300 328716535 9200 9200 9210 9200 1235
635 20250429 105200 317354005 9190 9190 9200 9190 114
636 20250429 105100 316305635 9190 9190 9200 9190 122
637 20250429 105000 315184275 9190 9180 9190 9170 129
638 20250429 104900 313999525 9180 9180 9190 9180 112
639 20250429 104800 312970265 9190 9180 9190 9170 1909
640 20250429 104700 295455915 9180 9180 9180 9170 118
641 20250429 104600 294372695 9180 9170 9190 9170 127
642 20250429 104500 293206475 9170 9170 9170 9170 33
643 20250429 104400 292903865 9180 9160 9180 9160 97
644 20250429 104300 292013545 9170 9180 9200 9160 843
645 20250429 104200 284268735 9180 9180 9180 9170 55
646 20250429 104100 283764165 9180 9180 9190 9180 124
647 20250429 104000 282625655 9160 9160 9180 9160 912
648 20250429 103900 274253555 9180 9170 9180 9170 305
649 20250429 103800 271454105 9170 9180 9180 9170 89
650 20250429 103700 270637455 9170 9170 9170 9170 70
651 20250429 103600 269995555 9170 9160 9170 9160 39
652 20250429 103500 269638035 9160 9170 9170 9150 149
653 20250429 103400 268272095 9170 9190 9190 9170 89
654 20250429 103300 267454955 9180 9180 9180 9180 12
655 20250429 103200 267344795 9180 9160 9180 9160 157
656 20250429 103100 265905085 9160 9160 9160 9160 41
657 20250429 103000 265529525 9160 9160 9160 9150 578
658 20250429 102900 260235055 9150 9160 9160 9150 394
659 20250429 102800 256626945 9160 9160 9160 9160 62
660 20250429 102700 256059025 9160 9160 9160 9150 97
661 20250429 102600 255170515 9160 9160 9160 9160 37
662 20250429 102500 254831595 9150 9160 9160 9150 65
663 20250429 102400 254236215 9160 9150 9160 9150 153
664 20250429 102300 252835735 9150 9140 9150 9140 325
665 20250429 102200 249862555 9140 9150 9150 9140 88
666 20250429 102100 249057895 9150 9160 9160 9140 119
667 20250429 102000 247969175 9150 9150 9150 9140 147
668 20250429 101900 246624375 9140 9150 9150 9140 220
669 20250429 101800 244611385 9160 9160 9160 9150 202
670 20250429 101700 242763035 9150 9150 9150 9150 6
671 20250429 101600 242708135 9140 9140 9160 9140 142
672 20250429 101500 241409795 9140 9150 9170 9140 103
673 20250429 101400 240466485 9150 9140 9150 9130 73
674 20250429 101300 239799735 9130 9120 9170 9120 5
675 20250429 101200 239754015 9170 9150 9180 9120 200
676 20250429 101100 237925465 9130 9140 9140 9100 3677
677 20250429 101000 204378165 9140 9150 9160 9140 313
678 20250429 100900 201515975 9150 9170 9170 9150 570
679 20250429 100800 196299875 9160 9170 9170 9160 2257
680 20250429 100700 175607005 9180 9180 9190 9170 110
681 20250429 100600 174598265 9170 9160 9170 9160 122
682 20250429 100500 173480245 9160 9160 9160 9160 1
683 20250429 100400 173471085 9160 9160 9170 9160 124
684 20250429 100300 172335145 9160 9160 9160 9150 39
685 20250429 100200 171977915 9160 9170 9170 9160 34
686 20250429 100100 171666465 9140 9170 9170 9140 98
687 20250429 100000 170768275 9150 9150 9170 9150 854
688 20250429 095900 162952235 9150 9160 9160 9150 501
689 20250429 095800 158363085 9190 9180 9190 9160 1302
690 20250429 095700 146416625 9190 9190 9190 9180 107
691 20250429 095600 145433305 9180 9190 9190 9180 297
692 20250429 095500 142703905 9190 9190 9190 9190 1
693 20250429 095400 142694715 9200 9190 9200 9190 269
694 20250429 095300 140219925 9200 9190 9200 9190 4
695 20250429 095200 140183135 9190 9200 9200 9190 125
696 20250429 095100 139033295 9200 9200 9200 9200 22
697 20250429 095000 138830895 9210 9200 9210 9200 1446
698 20250429 094900 125513245 9200 9210 9210 9200 295
699 20250429 094800 122796305 9200 9200 9200 9200 1
700 20250429 094700 122787105 9210 9200 9220 9200 33
701 20250429 094600 122483185 9200 9210 9260 9200 239
702 20250429 094500 120276095 9190 9190 9190 9190 0
703 20250429 094400 120276095 9190 9190 9210 9190 1140
704 20250429 094300 109777155 9190 9190 9190 9190 0
705 20250429 094200 109777155 9190 9210 9210 9190 293
706 20250429 094100 107084425 9190 9190 9200 9190 3
707 20250429 094000 107056845 9190 9190 9200 9190 96
708 20250429 093900 106173705 9190 9190 9190 9190 1
709 20250429 093800 106164515 9190 9190 9190 9190 2
710 20250429 093700 106146135 9210 9180 9210 9180 341
711 20250429 093600 103006555 9210 9190 9210 9190 1136
712 20250429 093500 92566695 9190 9200 9200 9190 1019
713 20250429 093400 83191915 9190 9210 9210 9190 49
714 20250429 093300 82741145 9200 9190 9200 9180 160
715 20250429 093200 81271085 9200 9180 9200 9180 4
716 20250429 093100 81234305 9180 9200 9200 9180 3146
717 20250429 093000 52316215 9200 9195 9200 9195 98
718 20250429 092900 51415100 9195 9195 9195 9195 12
719 20250429 092800 51304760 9190 9195 9195 9190 60
720 20250429 092700 50753175 9195 9195 9195 9195 1
721 20250429 092600 50743980 9190 9190 9190 9190 20
722 20250429 092500 50560180 9200 9200 9200 9200 1
723 20250429 092400 50550980 9190 9200 9200 9190 39
724 20250429 092300 50192190 9200 9200 9200 9200 2
725 20250429 092200 50173790 9200 9200 9200 9200 12
726 20250429 092100 50063390 9200 9210 9210 9200 278
727 20250429 092000 47505580 9210 9210 9210 9210 229
728 20250429 091900 45396490 9210 9200 9210 9200 1005
729 20250429 091800 36150440 9210 9210 9210 9210 20
730 20250429 091700 35966240 9200 9200 9200 9200 0
731 20250429 091600 35966240 9200 9200 9200 9200 0
732 20250429 091500 35966240 9200 9200 9200 9200 0
733 20250429 091400 35966240 9200 9240 9240 9200 652
734 20250429 091300 29964600 9240 9240 9240 9240 1
735 20250429 091200 29955360 9240 9240 9240 9240 1
736 20250429 091100 29946120 9240 9240 9240 9240 1
737 20250429 091000 29936880 9220 9200 9220 9200 224
738 20250429 090900 27872050 9200 9230 9230 9200 162
739 20250429 090800 26379440 9210 9200 9210 9200 843
740 20250429 090700 18618510 9210 9210 9210 9210 22
741 20250429 090600 18415890 9210 9210 9210 9210 42
742 20250429 090500 18029070 9210 9210 9210 9210 142
743 20250429 090400 16721250 9210 9200 9210 9200 953
744 20250429 090300 7949120 9200 9210 9210 9200 100
745 20250429 090200 7028820 9260 9260 9260 9260 0
746 20250429 090100 7028820 9260 9260 9260 9260 99
747 20250429 090000 6112080 9270 9260 9270 9240 660