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

607
037350/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190500,288684327,4350,4350,4350,4350,293
20250429,190400,288684327,4350,4350,4350,4350,0
20250429,190300,288684327,4350,4350,4350,4350,0
20250429,190200,288684327,4350,4350,4350,4350,0
20250429,190100,288684327,4350,4350,4350,4350,0
20250429,190000,288684327,4350,4350,4350,4350,0
20250429,185900,288684327,4350,4350,4350,4350,0
20250429,185800,288684327,4350,4350,4350,4350,0
20250429,185700,288684327,4350,4350,4350,4350,0
20250429,185600,288684327,4350,4350,4350,4350,0
20250429,185500,288684327,4350,4350,4350,4350,0
20250429,185400,288684327,4350,4350,4350,4350,0
20250429,185300,288684327,4350,4350,4350,4350,0
20250429,185200,288684327,4350,4350,4350,4350,0
20250429,185100,288684327,4350,4350,4350,4350,0
20250429,185000,288684327,4350,4350,4350,4350,0
20250429,184900,288684327,4350,4350,4350,4350,0
20250429,184800,288684327,4350,4350,4350,4350,0
20250429,184700,288684327,4350,4350,4350,4350,0
20250429,184600,288684327,4350,4350,4350,4350,0
20250429,184500,288684327,4350,4350,4350,4350,0
20250429,184400,288684327,4350,4350,4350,4350,0
20250429,184300,288684327,4350,4350,4350,4350,0
20250429,184200,288684327,4350,4350,4350,4350,0
20250429,184100,288684327,4350,4350,4350,4350,0
20250429,184000,288684327,4350,4350,4350,4350,0
20250429,183900,288684327,4350,4350,4350,4350,0
20250429,183800,288684327,4350,4350,4350,4350,0
20250429,183700,288684327,4350,4350,4350,4350,0
20250429,183600,288684327,4350,4350,4350,4350,0
20250429,183500,288684327,4350,4350,4350,4350,293
20250429,183400,288684327,4350,4350,4350,4350,0
20250429,183300,288684327,4350,4350,4350,4350,0
20250429,183200,288684327,4350,4350,4350,4350,0
20250429,183100,288684327,4350,4350,4350,4350,0
20250429,183000,288684327,4350,4350,4350,4350,0
20250429,182900,288684327,4350,4350,4350,4350,0
20250429,182800,288684327,4350,4350,4350,4350,0
20250429,182700,288684327,4350,4350,4350,4350,0
20250429,182600,288684327,4350,4350,4350,4350,0
20250429,182500,288684327,4350,4350,4350,4350,0
20250429,182400,288684327,4350,4350,4350,4350,0
20250429,182300,288684327,4350,4350,4350,4350,0
20250429,182200,288684327,4350,4350,4350,4350,0
20250429,182100,288684327,4350,4350,4350,4350,0
20250429,182000,288684327,4350,4350,4350,4350,0
20250429,181900,288684327,4350,4350,4350,4350,0
20250429,181800,288684327,4350,4350,4350,4350,0
20250429,181700,288684327,4350,4350,4350,4350,0
20250429,181600,288684327,4350,4350,4350,4350,0
20250429,181500,288684327,4350,4350,4350,4350,0
20250429,181400,288684327,4350,4350,4350,4350,0
20250429,181300,288684327,4350,4350,4350,4350,0
20250429,181200,288684327,4350,4350,4350,4350,0
20250429,181100,288684327,4350,4350,4350,4350,0
20250429,181000,288684327,4350,4350,4350,4350,0
20250429,180900,288684327,4350,4350,4350,4350,0
20250429,180800,288684327,4350,4350,4350,4350,0
20250429,180700,288684327,4350,4350,4350,4350,0
20250429,180600,288684327,4350,4350,4350,4350,0
20250429,180500,288684327,4350,4350,4350,4350,293
20250429,180400,288684327,4350,4350,4350,4350,0
20250429,180300,288684327,4350,4350,4350,4350,0
20250429,180200,288684327,4350,4350,4350,4350,0
20250429,180100,288684327,4350,4350,4350,4350,0
20250429,180000,288684327,4350,4350,4350,4350,0
20250429,175900,288684327,4350,4350,4350,4350,0
20250429,175800,288684327,4350,4350,4350,4350,0
20250429,175700,288684327,4350,4350,4350,4350,0
20250429,175600,288684327,4350,4350,4350,4350,0
20250429,175500,288684327,4350,4350,4350,4350,0
20250429,175400,288684327,4350,4350,4350,4350,0
20250429,175300,288684327,4350,4350,4350,4350,0
20250429,175200,288684327,4350,4350,4350,4350,0
20250429,175100,288684327,4350,4350,4350,4350,0
20250429,175000,288684327,4350,4350,4350,4350,0
20250429,174900,288684327,4350,4350,4350,4350,0
20250429,174800,288684327,4350,4350,4350,4350,0
20250429,174700,288684327,4350,4350,4350,4350,0
20250429,174600,288684327,4350,4350,4350,4350,0
20250429,174500,288684327,4350,4350,4350,4350,0
20250429,174400,288684327,4350,4350,4350,4350,0
20250429,174300,288684327,4350,4350,4350,4350,0
20250429,174200,288684327,4350,4350,4350,4350,0
20250429,174100,288684327,4350,4350,4350,4350,0
20250429,174000,288684327,4350,4350,4350,4350,0
20250429,173900,288684327,4350,4350,4350,4350,0
20250429,173800,288684327,4350,4350,4350,4350,0
20250429,173700,288684327,4350,4350,4350,4350,0
20250429,173600,288684327,4350,4350,4350,4350,0
20250429,173500,288684327,4350,4350,4350,4350,293
20250429,173400,288684327,4350,4350,4350,4350,0
20250429,173300,288684327,4350,4350,4350,4350,0
20250429,173200,288684327,4350,4350,4350,4350,0
20250429,173100,288684327,4350,4350,4350,4350,0
20250429,173000,288684327,4350,4350,4350,4350,0
20250429,172900,288684327,4350,4350,4350,4350,0
20250429,172800,288684327,4350,4350,4350,4350,0
20250429,172700,288684327,4350,4350,4350,4350,0
20250429,172600,288684327,4350,4350,4350,4350,0
20250429,172500,288684327,4350,4350,4350,4350,0
20250429,172400,288684327,4350,4350,4350,4350,0
20250429,172300,288684327,4350,4350,4350,4350,0
20250429,172200,288684327,4350,4350,4350,4350,0
20250429,172100,288684327,4350,4350,4350,4350,0
20250429,172000,288684327,4350,4350,4350,4350,0
20250429,171900,288684327,4350,4350,4350,4350,0
20250429,171800,288684327,4350,4350,4350,4350,0
20250429,171700,288684327,4350,4350,4350,4350,0
20250429,171600,288684327,4350,4350,4350,4350,0
20250429,171500,288684327,4350,4350,4350,4350,0
20250429,171400,288684327,4350,4350,4350,4350,0
20250429,171300,288684327,4350,4350,4350,4350,0
20250429,171200,288684327,4350,4350,4350,4350,0
20250429,171100,288684327,4350,4350,4350,4350,0
20250429,171000,288684327,4350,4350,4350,4350,0
20250429,170900,288684327,4350,4350,4350,4350,0
20250429,170800,288684327,4350,4350,4350,4350,0
20250429,170700,288684327,4350,4350,4350,4350,0
20250429,170600,288684327,4350,4350,4350,4350,0
20250429,170500,288684327,4350,4350,4350,4350,293
20250429,170400,288684327,4350,4350,4350,4350,0
20250429,170300,288684327,4350,4350,4350,4350,0
20250429,170200,288684327,4350,4350,4350,4350,0
20250429,170100,288684327,4350,4350,4350,4350,0
20250429,170000,288684327,4350,4350,4350,4350,0
20250429,165900,288684327,4350,4350,4350,4350,0
20250429,165800,288684327,4350,4350,4350,4350,0
20250429,165700,288684327,4350,4350,4350,4350,0
20250429,165600,288684327,4350,4350,4350,4350,0
20250429,165500,288684327,4350,4350,4350,4350,0
20250429,165400,288684327,4350,4350,4350,4350,0
20250429,165300,288684327,4350,4350,4350,4350,0
20250429,165200,288684327,4350,4350,4350,4350,0
20250429,165100,288684327,4350,4350,4350,4350,0
20250429,165000,288684327,4350,4350,4350,4350,0
20250429,164900,288684327,4350,4350,4350,4350,0
20250429,164800,288684327,4350,4350,4350,4350,0
20250429,164700,288684327,4350,4350,4350,4350,0
20250429,164600,288684327,4350,4350,4350,4350,0
20250429,164500,288684327,4350,4350,4350,4350,0
20250429,164400,288684327,4350,4350,4350,4350,0
20250429,164300,288684327,4350,4350,4350,4350,0
20250429,164200,288684327,4350,4350,4350,4350,0
20250429,164100,288684327,4350,4350,4350,4350,0
20250429,164000,288684327,4350,4350,4350,4350,0
20250429,163900,288684327,4350,4350,4350,4350,0
20250429,163800,288684327,4350,4350,4350,4350,0
20250429,163700,288684327,4350,4350,4350,4350,0
20250429,163600,288684327,4350,4350,4350,4350,0
20250429,163500,288684327,4350,4350,4350,4350,293
20250429,163400,288684327,4350,4350,4350,4350,0
20250429,163300,288684327,4350,4350,4350,4350,0
20250429,163200,288684327,4350,4350,4350,4350,0
20250429,163100,288684327,4350,4350,4350,4350,0
20250429,163000,288684327,4350,4350,4350,4350,0
20250429,162900,288684327,4350,4350,4350,4350,0
20250429,162800,288684327,4350,4350,4350,4350,0
20250429,162700,288684327,4350,4350,4350,4350,0
20250429,162600,288684327,4350,4350,4350,4350,0
20250429,162500,288684327,4350,4350,4350,4350,0
20250429,162400,288684327,4350,4350,4350,4350,0
20250429,162300,288684327,4350,4350,4350,4350,0
20250429,162200,288684327,4350,4350,4350,4350,0
20250429,162100,288684327,4350,4350,4350,4350,0
20250429,162000,288684327,4350,4350,4350,4350,0
20250429,161900,288684327,4350,4350,4350,4350,0
20250429,161800,288684327,4350,4350,4350,4350,0
20250429,161700,288684327,4350,4350,4350,4350,0
20250429,161600,288684327,4350,4350,4350,4350,0
20250429,161500,288684327,4350,4350,4350,4350,0
20250429,161400,288684327,4350,4350,4350,4350,0
20250429,161300,288684327,4350,4350,4350,4350,0
20250429,161200,288684327,4350,4350,4350,4350,0
20250429,161100,288684327,4350,4350,4350,4350,0
20250429,161000,288684327,4350,4350,4350,4350,0
20250429,160900,288684327,4350,4350,4350,4350,0
20250429,160800,288684327,4350,4350,4350,4350,0
20250429,160700,288684327,4350,4350,4350,4350,0
20250429,160600,288684327,4350,4350,4350,4350,0
20250429,160500,288684327,4350,4350,4350,4350,293
20250429,160400,288684327,4350,4350,4350,4350,0
20250429,160300,288684327,4350,4350,4350,4350,0
20250429,160200,288684327,4350,4350,4350,4350,0
20250429,160100,288684327,4350,4350,4350,4350,0
20250429,160000,288684327,4350,4350,4350,4350,0
20250429,155900,288684327,4350,4350,4350,4350,0
20250429,155800,288684327,4350,4350,4350,4350,0
20250429,155700,288684327,4350,4350,4350,4350,0
20250429,155600,288684327,4350,4350,4350,4350,0
20250429,155500,288684327,4350,4350,4350,4350,0
20250429,155400,288684327,4350,4350,4350,4350,0
20250429,155300,288684327,4350,4350,4350,4350,0
20250429,155200,288684327,4350,4350,4350,4350,0
20250429,155100,288684327,4350,4350,4350,4350,0
20250429,155000,288684327,4350,4350,4350,4350,0
20250429,154900,288684327,4350,4350,4350,4350,0
20250429,154800,288684327,4350,4350,4350,4350,0
20250429,154700,288684327,4350,4350,4350,4350,0
20250429,154600,288684327,4350,4350,4350,4350,0
20250429,154500,288684327,4350,4350,4350,4350,0
20250429,154400,288684327,4350,4350,4350,4350,0
20250429,154300,288684327,4350,4350,4350,4350,0
20250429,154200,288684327,4350,4350,4350,4350,0
20250429,154100,288684327,4350,4350,4350,4350,0
20250429,154000,288684327,4350,4350,4350,4350,0
20250429,153900,288684327,4350,4350,4350,4350,0
20250429,153800,288684327,4350,4350,4350,4350,0
20250429,153700,288684327,4350,4350,4350,4350,0
20250429,153600,288684327,4350,4350,4350,4350,0
20250429,153500,288684327,4350,4350,4350,4350,293
20250429,153400,288684327,4350,4350,4350,4350,0
20250429,153300,288684327,4350,4350,4350,4350,0
20250429,153200,288684327,4350,4350,4350,4350,0
20250429,153100,288684327,4350,4350,4350,4350,0
20250429,153000,288684327,4350,4350,4350,4350,293
20250429,152900,287409777,4340,4340,4340,4340,0
20250429,152800,287409777,4340,4340,4340,4340,0
20250429,152700,287409777,4340,4340,4340,4340,0
20250429,152600,287409777,4340,4340,4340,4340,0
20250429,152500,287409777,4340,4340,4340,4340,0
20250429,152400,287409777,4340,4340,4340,4340,0
20250429,152300,287409777,4340,4340,4340,4340,0
20250429,152200,287409777,4340,4340,4340,4340,0
20250429,152100,287409777,4340,4340,4340,4340,0
20250429,152000,287409777,4340,4340,4340,4340,0
20250429,151900,287409777,4340,4345,4345,4340,3
20250429,151800,287396747,4350,4345,4355,4345,1694
20250429,151700,280029532,4345,4335,4345,4320,700
20250429,151600,277002537,4340,4340,4340,4340,2
20250429,151500,276993857,4340,4340,4340,4340,12
20250429,151400,276941777,4340,4340,4340,4335,142
20250429,151300,276325702,4340,4340,4340,4340,111
20250429,151200,275843962,4325,4330,4330,4325,40
20250429,151100,275670937,4325,4335,4335,4325,1500
20250429,151000,269180397,4340,4340,4340,4340,2009
20250429,150900,260461337,4335,4335,4335,4335,51
20250429,150800,260240252,4340,4340,4340,4340,0
20250429,150700,260240252,4340,4340,4340,4340,500
20250429,150600,258070252,4335,4335,4335,4335,0
20250429,150500,258070252,4335,4335,4335,4335,2
20250429,150400,258061582,4335,4340,4340,4335,37
20250429,150300,257901037,4335,4335,4335,4335,0
20250429,150200,257901037,4335,4335,4335,4335,0
20250429,150100,257901037,4335,4335,4335,4335,5
20250429,150000,257879362,4340,4340,4340,4340,0
20250429,145900,257879362,4340,4340,4340,4340,0
20250429,145800,257879362,4340,4340,4340,4340,86
20250429,145700,257506122,4320,4335,4335,4320,1036
20250429,145600,253020027,4335,4335,4335,4335,161
20250429,145500,252322092,4335,4335,4335,4335,6
20250429,145400,252296082,4340,4340,4340,4340,0
20250429,145300,252296082,4340,4340,4340,4340,0
20250429,145200,252296082,4340,4340,4340,4335,132
20250429,145100,251723397,4340,4340,4345,4340,215
20250429,145000,250789592,4335,4335,4335,4335,15
20250429,144900,250724567,4335,4335,4335,4335,32
20250429,144800,250585847,4325,4340,4340,4325,3000
20250429,144700,237606902,4330,4330,4330,4330,0
20250429,144600,237606902,4330,4350,4350,4330,228
20250429,144500,236619622,4350,4350,4350,4350,0
20250429,144400,236619622,4350,4350,4350,4350,0
20250429,144300,236619622,4350,4350,4350,4350,0
20250429,144200,236619622,4350,4350,4350,4350,0
20250429,144100,236619622,4350,4340,4350,4340,301
20250429,144000,235311557,4330,4335,4335,4330,96
20250429,143900,234895612,4330,4335,4335,4330,323
20250429,143800,233495457,4340,4340,4340,4340,0
20250429,143700,233495457,4340,4340,4340,4340,79
20250429,143600,233152597,4340,4340,4340,4340,200
20250429,143500,232284597,4345,4345,4345,4345,0
20250429,143400,232284597,4345,4345,4345,4345,16
20250429,143300,232215077,4340,4340,4340,4340,0
20250429,143200,232215077,4340,4340,4340,4340,0
20250429,143100,232215077,4340,4340,4340,4340,3
20250429,143000,232202057,4345,4345,4345,4345,98
20250429,142900,231776247,4345,4345,4345,4345,0
20250429,142800,231776247,4345,4345,4345,4345,0
20250429,142700,231776247,4345,4345,4345,4345,0
20250429,142600,231776247,4345,4345,4345,4345,0
20250429,142500,231776247,4345,4345,4345,4345,3
20250429,142400,231763212,4345,4345,4345,4345,150
20250429,142300,231111462,4345,4345,4345,4345,0
20250429,142200,231111462,4345,4345,4345,4345,0
20250429,142100,231111462,4345,4345,4345,4345,0
20250429,142000,231111462,4345,4345,4345,4345,0
20250429,141900,231111462,4345,4345,4345,4345,26
20250429,141800,230998492,4350,4350,4350,4350,0
20250429,141700,230998492,4350,4350,4350,4350,50
20250429,141600,230780992,4350,4350,4350,4350,7
20250429,141500,230750542,4345,4345,4345,4345,1
20250429,141400,230746197,4350,4350,4350,4350,0
20250429,141300,230746197,4350,4350,4350,4350,21
20250429,141200,230654847,4350,4350,4350,4350,270
20250429,141100,229480347,4345,4345,4345,4345,0
20250429,141000,229480347,4345,4345,4345,4345,1
20250429,140900,229476002,4345,4345,4345,4345,2
20250429,140800,229467312,4350,4350,4350,4350,0
20250429,140700,229467312,4350,4350,4350,4350,0
20250429,140600,229467312,4350,4350,4350,4350,0
20250429,140500,229467312,4350,4350,4350,4350,0
20250429,140400,229467312,4350,4350,4350,4350,0
20250429,140300,229467312,4350,4350,4350,4350,20
20250429,140200,229380312,4350,4350,4350,4350,0
20250429,140100,229380312,4350,4350,4350,4350,0
20250429,140000,229380312,4350,4350,4350,4350,0
20250429,135900,229380312,4350,4350,4350,4350,0
20250429,135800,229380312,4350,4350,4350,4350,0
20250429,135700,229380312,4350,4350,4350,4350,33
20250429,135600,229236762,4350,4350,4350,4350,0
20250429,135500,229236762,4350,4350,4350,4350,169
20250429,135400,228501612,4350,4350,4350,4350,0
20250429,135300,228501612,4350,4350,4350,4350,0
20250429,135200,228501612,4350,4350,4350,4350,0
20250429,135100,228501612,4350,4350,4350,4350,0
20250429,135000,228501612,4350,4350,4350,4350,0
20250429,134900,228501612,4350,4355,4360,4350,262
20250429,134800,227359427,4355,4355,4355,4355,0
20250429,134700,227359427,4355,4355,4355,4355,0
20250429,134600,227359427,4355,4345,4355,4345,232
20250429,134500,226350087,4345,4345,4345,4345,1
20250429,134400,226345742,4335,4335,4335,4335,0
20250429,134300,226345742,4335,4335,4335,4335,0
20250429,134200,226345742,4335,4335,4335,4335,0
20250429,134100,226345742,4335,4335,4335,4335,0
20250429,134000,226345742,4335,4345,4345,4335,500
20250429,133900,224176662,4345,4345,4345,4345,0
20250429,133800,224176662,4345,4350,4350,4345,200
20250429,133700,223307297,4350,4350,4350,4350,0
20250429,133600,223307297,4350,4350,4350,4350,0
20250429,133500,223307297,4350,4350,4350,4350,0
20250429,133400,223307297,4350,4350,4350,4350,1520
20250429,133300,216695297,4345,4345,4345,4345,0
20250429,133200,216695297,4345,4345,4345,4345,0
20250429,133100,216695297,4345,4345,4345,4345,0
20250429,133000,216695297,4345,4345,4345,4345,72
20250429,132900,216382457,4345,4345,4345,4345,0
20250429,132800,216382457,4345,4345,4345,4345,0
20250429,132700,216382457,4345,4345,4345,4345,297
20250429,132600,215091992,4350,4350,4350,4350,0
20250429,132500,215091992,4350,4347,4350,4347,1336
20250429,132400,209283287,4347,4347,4347,4347,28
20250429,132300,209161571,4347,4347,4347,4347,48
20250429,132200,208952915,4345,4345,4345,4345,0
20250429,132100,208952915,4345,4345,4345,4345,0
20250429,132000,208952915,4345,4345,4345,4345,15
20250429,131900,208887740,4345,4345,4345,4345,0
20250429,131800,208887740,4345,4345,4345,4345,30
20250429,131700,208757390,4345,4345,4345,4345,300
20250429,131600,207453890,4345,4350,4350,4345,60
20250429,131500,207193140,4350,4350,4350,4350,0
20250429,131400,207193140,4350,4350,4350,4350,0
20250429,131300,207193140,4350,4350,4350,4350,0
20250429,131200,207193140,4350,4350,4350,4350,0
20250429,131100,207193140,4350,4350,4350,4350,0
20250429,131000,207193140,4350,4350,4350,4350,0
20250429,130900,207193140,4350,4350,4350,4350,9
20250429,130800,207153990,4350,4350,4350,4350,0
20250429,130700,207153990,4350,4350,4350,4350,0
20250429,130600,207153990,4350,4350,4350,4350,0
20250429,130500,207153990,4350,4350,4350,4350,0
20250429,130400,207153990,4350,4350,4350,4350,0
20250429,130300,207153990,4350,4350,4350,4350,100
20250429,130200,206718990,4350,4350,4350,4350,0
20250429,130100,206718990,4350,4350,4350,4350,0
20250429,130000,206718990,4350,4350,4350,4350,38
20250429,125900,206553690,4350,4350,4350,4350,0
20250429,125800,206553690,4350,4345,4350,4345,790
20250429,125700,203120800,4345,4345,4345,4345,1150
20250429,125600,198124050,4345,4345,4345,4345,0
20250429,125500,198124050,4345,4345,4345,4345,0
20250429,125400,198124050,4345,4345,4345,4345,0
20250429,125300,198124050,4345,4345,4345,4345,203
20250429,125200,197242015,4345,4345,4345,4345,0
20250429,125100,197242015,4345,4345,4345,4345,0
20250429,125000,197242015,4345,4345,4345,4345,500
20250429,124900,195069515,4350,4350,4350,4350,0
20250429,124800,195069515,4350,4345,4350,4345,647
20250429,124700,192257565,4340,4340,4340,4340,0
20250429,124600,192257565,4340,4340,4340,4340,0
20250429,124500,192257565,4340,4340,4340,4340,0
20250429,124400,192257565,4340,4340,4340,4340,0
20250429,124300,192257565,4340,4340,4340,4340,0
20250429,124200,192257565,4340,4340,4340,4340,0
20250429,124100,192257565,4340,4340,4340,4340,2
20250429,124000,192248885,4350,4350,4350,4350,1
20250429,123900,192244535,4340,4340,4340,4340,0
20250429,123800,192244535,4340,4340,4340,4340,1
20250429,123700,192240195,4350,4350,4350,4350,0
20250429,123600,192240195,4350,4350,4350,4350,1
20250429,123500,192235845,4340,4340,4340,4340,0
20250429,123400,192235845,4340,4340,4340,4340,0
20250429,123300,192235845,4340,4340,4340,4340,0
20250429,123200,192235845,4340,4340,4340,4340,0
20250429,123100,192235845,4340,4345,4345,4340,1500
20250429,123000,185722450,4350,4350,4350,4350,0
20250429,122900,185722450,4350,4350,4350,4350,0
20250429,122800,185722450,4350,4350,4350,4350,43
20250429,122700,185535400,4350,4350,4350,4350,0
20250429,122600,185535400,4350,4350,4350,4350,0
20250429,122500,185535400,4350,4350,4350,4350,1
20250429,122400,185531050,4355,4355,4355,4355,0
20250429,122300,185531050,4355,4350,4355,4350,53
20250429,122200,185300295,4340,4340,4340,4340,0
20250429,122100,185300295,4340,4340,4340,4340,0
20250429,122000,185300295,4340,4340,4340,4340,948
20250429,121900,181185975,4340,4340,4340,4340,0
20250429,121800,181185975,4340,4340,4340,4340,170
20250429,121700,180448175,4340,4340,4340,4340,0
20250429,121600,180448175,4340,4340,4340,4340,0
20250429,121500,180448175,4340,4345,4345,4340,12
20250429,121400,180396070,4345,4350,4350,4345,189
20250429,121300,179574695,4350,4350,4350,4350,0
20250429,121200,179574695,4350,4350,4350,4350,0
20250429,121100,179574695,4350,4350,4350,4350,0
20250429,121000,179574695,4350,4350,4350,4350,0
20250429,120900,179574695,4350,4350,4350,4350,1001
20250429,120800,175220345,4360,4360,4360,4360,0
20250429,120700,175220345,4360,4360,4360,4360,0
20250429,120600,175220345,4360,4360,4360,4360,0
20250429,120500,175220345,4360,4360,4360,4360,0
20250429,120400,175220345,4360,4360,4360,4360,1
20250429,120300,175215985,4350,4350,4350,4350,0
20250429,120200,175215985,4350,4350,4350,4350,500
20250429,120100,173040985,4350,4350,4350,4350,97
20250429,120000,172619035,4350,4350,4350,4350,239
20250429,115900,171579385,4350,4355,4355,4350,1364
20250429,115800,165639850,4360,4360,4360,4360,0
20250429,115700,165639850,4360,4360,4360,4360,0
20250429,115600,165639850,4360,4360,4360,4360,0
20250429,115500,165639850,4360,4360,4360,4360,138
20250429,115400,165038170,4360,4360,4360,4360,660
20250429,115300,162160570,4355,4355,4355,4355,0
20250429,115200,162160570,4355,4355,4355,4355,0
20250429,115100,162160570,4355,4355,4355,4355,273
20250429,115000,160971655,4355,4355,4355,4355,0
20250429,114900,160971655,4355,4355,4355,4355,0
20250429,114800,160971655,4355,4355,4355,4355,0
20250429,114700,160971655,4355,4355,4355,4355,315
20250429,114600,159599830,4350,4350,4350,4350,431
20250429,114500,157724980,4340,4345,4345,4340,183
20250429,114400,156930550,4345,4345,4345,4345,0
20250429,114300,156930550,4345,4345,4345,4345,0
20250429,114200,156930550,4345,4345,4345,4345,0
20250429,114100,156930550,4345,4345,4345,4345,0
20250429,114000,156930550,4345,4345,4345,4345,0
20250429,113900,156930550,4345,4345,4345,4345,61
20250429,113800,156665505,4350,4350,4350,4350,45
20250429,113700,156469755,4350,4350,4350,4350,9
20250429,113600,156430605,4345,4345,4345,4345,0
20250429,113500,156430605,4345,4345,4345,4345,10
20250429,113400,156387155,4345,4345,4345,4345,0
20250429,113300,156387155,4345,4345,4345,4345,0
20250429,113200,156387155,4345,4345,4345,4345,0
20250429,113100,156387155,4345,4345,4345,4345,0
20250429,113000,156387155,4345,4345,4345,4345,0
20250429,112900,156387155,4345,4345,4345,4345,0
20250429,112800,156387155,4345,4345,4345,4345,0
20250429,112700,156387155,4345,4345,4345,4345,0
20250429,112600,156387155,4345,4345,4345,4345,0
20250429,112500,156387155,4345,4345,4345,4345,1
20250429,112400,156382810,4340,4340,4340,4340,0
20250429,112300,156382810,4340,4340,4340,4340,0
20250429,112200,156382810,4340,4340,4340,4340,0
20250429,112100,156382810,4340,4340,4340,4340,0
20250429,112000,156382810,4340,4340,4340,4340,0
20250429,111900,156382810,4340,4340,4340,4340,0
20250429,111800,156382810,4340,4340,4340,4340,2
20250429,111700,156374130,4335,4335,4335,4335,0
20250429,111600,156374130,4335,4335,4335,4335,0
20250429,111500,156374130,4335,4335,4335,4335,0
20250429,111400,156374130,4335,4335,4335,4330,1726
20250429,111300,148896855,4340,4340,4340,4335,88
20250429,111200,148515085,4355,4345,4355,4345,3
20250429,111100,148502035,4335,4335,4335,4335,0
20250429,111000,148502035,4335,4340,4340,4335,23
20250429,110900,148402270,4350,4350,4350,4350,450
20250429,110800,146444770,4350,4345,4350,4345,3
20250429,110700,146431730,4340,4340,4340,4340,0
20250429,110600,146431730,4340,4340,4340,4340,0
20250429,110500,146431730,4340,4345,4345,4340,2
20250429,110400,146423045,4345,4345,4345,4345,0
20250429,110300,146423045,4345,4345,4345,4345,6
20250429,110200,146396975,4350,4345,4350,4345,4
20250429,110100,146379590,4345,4350,4350,4345,2
20250429,110000,146370895,4365,4365,4365,4365,0
20250429,105900,146370895,4365,4365,4365,4365,0
20250429,105800,146370895,4365,4365,4365,4365,0
20250429,105700,146370895,4365,4365,4365,4365,0
20250429,105600,146370895,4365,4365,4365,4365,0
20250429,105500,146370895,4365,4365,4365,4365,0
20250429,105400,146370895,4365,4345,4365,4345,37
20250429,105300,146210070,4350,4335,4350,4335,48
20250429,105200,146001960,4340,4345,4345,4340,394
20250429,105100,144290500,4365,4365,4370,4365,61
20250429,105000,144023960,4350,4370,4370,4350,290
20250429,104900,142761745,4375,4375,4375,4375,3
20250429,104800,142748620,4370,4370,4370,4370,100
20250429,104700,142311620,4375,4375,4375,4375,1
20250429,104600,142307245,4380,4380,4380,4380,0
20250429,104500,142307245,4380,4390,4390,4350,63
20250429,104400,142033075,4390,4365,4390,4365,1233
20250429,104300,136638530,4365,4365,4365,4365,0
20250429,104200,136638530,4365,4365,4365,4365,0
20250429,104100,136638530,4365,4355,4365,4355,6010
20250429,104000,110425110,4355,4355,4355,4355,2
20250429,103900,110416400,4355,4355,4355,4355,177
20250429,103800,109645565,4355,4340,4355,4325,372
20250429,103700,108034765,4325,4350,4350,4325,33
20250429,103600,107891945,4350,4350,4350,4350,1800
20250429,103500,100061945,4350,4350,4350,4350,0
20250429,103400,100061945,4350,4350,4350,4350,22
20250429,103300,99966245,4350,4350,4350,4350,0
20250429,103200,99966245,4350,4350,4350,4350,0
20250429,103100,99966245,4350,4345,4350,4345,280
20250429,103000,98749620,4345,4345,4345,4345,10
20250429,102900,98706170,4345,4345,4345,4345,100
20250429,102800,98271670,4350,4350,4350,4350,0
20250429,102700,98271670,4350,4340,4350,4340,200
20250429,102600,97401955,4330,4330,4330,4330,0
20250429,102500,97401955,4330,4330,4330,4330,85
20250429,102400,97033905,4325,4325,4325,4325,2000
20250429,102300,88383905,4325,4330,4330,4325,1355
20250429,102200,82523225,4335,4335,4335,4335,0
20250429,102100,82523225,4335,4335,4335,4335,10
20250429,102000,82479875,4335,4335,4335,4335,53
20250429,101900,82250120,4335,4335,4335,4335,1
20250429,101800,82245785,4335,4335,4335,4335,0
20250429,101700,82245785,4335,4335,4335,4335,39
20250429,101600,82076720,4330,4330,4330,4330,15
20250429,101500,82011770,4330,4340,4340,4330,146
20250429,101400,81378530,4335,4335,4335,4335,0
20250429,101300,81378530,4335,4335,4335,4335,0
20250429,101200,81378530,4335,4335,4335,4335,233
20250429,101100,80368475,4335,4335,4335,4335,0
20250429,101000,80368475,4335,4335,4335,4335,0
20250429,100900,80368475,4335,4330,4335,4330,465
20250429,100800,78354910,4325,4325,4325,4325,0
20250429,100700,78354910,4325,4325,4325,4325,0
20250429,100600,78354910,4325,4325,4325,4325,233
20250429,100500,77347185,4320,4320,4320,4320,0
20250429,100400,77347185,4320,4320,4320,4320,1
20250429,100300,77342865,4330,4320,4330,4320,774
20250429,100200,73998705,4320,4320,4320,4320,0
20250429,100100,73998705,4320,4320,4320,4320,197
20250429,100000,73147665,4320,4320,4320,4320,9
20250429,095900,73108785,4315,4325,4330,4315,402
20250429,095800,71368195,4315,4315,4315,4315,0
20250429,095700,71368195,4315,4315,4315,4315,0
20250429,095600,71368195,4315,4315,4315,4315,0
20250429,095500,71368195,4315,4315,4315,4315,0
20250429,095400,71368195,4315,4320,4320,4315,133
20250429,095300,70794295,4325,4305,4325,4305,209
20250429,095200,69894510,4300,4320,4320,4300,4500
20250429,095100,50540325,4325,4325,4325,4325,1
20250429,095000,50536000,4320,4325,4325,4320,20
20250429,094900,50449550,4325,4325,4325,4325,10
20250429,094800,50406300,4325,4305,4325,4305,4
20250429,094700,50389020,4305,4320,4320,4305,500
20250429,094600,48236290,4330,4330,4330,4330,0
20250429,094500,48236290,4330,4330,4330,4330,0
20250429,094400,48236290,4330,4330,4330,4330,3
20250429,094300,48223300,4330,4330,4330,4330,3024
20250429,094200,35129380,4325,4325,4325,4325,0
20250429,094100,35129380,4325,4320,4325,4320,2
20250429,094000,35120735,4320,4325,4325,4320,4
20250429,093900,35103445,4330,4330,4330,4330,0
20250429,093800,35103445,4330,4330,4330,4330,0
20250429,093700,35103445,4330,4330,4330,4330,2
20250429,093600,35094785,4330,4330,4330,4330,11
20250429,093500,35047155,4320,4325,4325,4320,1127
20250429,093400,30178380,4320,4320,4320,4320,5
20250429,093300,30156780,4310,4310,4310,4310,779
20250429,093200,26799290,4310,4310,4310,4310,0
20250429,093100,26799290,4310,4310,4310,4310,0
20250429,093000,26799290,4310,4305,4310,4305,19
20250429,092900,26717445,4305,4300,4305,4300,1469
20250429,092800,20400615,4300,4310,4310,4300,233
20250429,092700,19397725,4310,4310,4310,4310,0
20250429,092600,19397725,4310,4305,4310,4305,199
20250429,092500,18540480,4310,4310,4310,4310,0
20250429,092400,18540480,4310,4310,4310,4310,1
20250429,092300,18536170,4315,4310,4315,4305,502
20250429,092200,16374790,4320,4320,4320,4320,0
20250429,092100,16374790,4320,4320,4320,4320,0
20250429,092000,16374790,4320,4320,4320,4320,2
20250429,091900,16366150,4305,4320,4320,4305,501
20250429,091800,14209325,4305,4305,4305,4305,0
20250429,091700,14209325,4305,4305,4305,4305,0
20250429,091600,14209325,4305,4310,4310,4305,306
20250429,091500,12891965,4325,4325,4325,4325,0
20250429,091400,12891965,4325,4325,4325,4325,0
20250429,091300,12891965,4325,4325,4325,4325,0
20250429,091200,12891965,4325,4325,4325,4325,0
20250429,091100,12891965,4325,4325,4325,4325,118
20250429,091000,12381615,4300,4310,4310,4300,459
20250429,090900,10403430,4300,4300,4300,4300,5
20250429,090800,10381930,4320,4320,4320,4320,1
20250429,090700,10377610,4320,4300,4320,4300,106
20250429,090600,9919750,4315,4320,4320,4315,220
20250429,090500,8969450,4325,4325,4325,4325,0
20250429,090400,8969450,4325,4325,4325,4325,1
20250429,090300,8965125,4295,4295,4295,4295,57
20250429,090200,8720310,4290,4290,4290,4290,35
20250429,090100,8570160,4290,4305,4305,4290,979
20250429,090000,4359600,4325,4325,4325,4325,1008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190500 288684327 4350 4350 4350 4350 293
3 20250429 190400 288684327 4350 4350 4350 4350 0
4 20250429 190300 288684327 4350 4350 4350 4350 0
5 20250429 190200 288684327 4350 4350 4350 4350 0
6 20250429 190100 288684327 4350 4350 4350 4350 0
7 20250429 190000 288684327 4350 4350 4350 4350 0
8 20250429 185900 288684327 4350 4350 4350 4350 0
9 20250429 185800 288684327 4350 4350 4350 4350 0
10 20250429 185700 288684327 4350 4350 4350 4350 0
11 20250429 185600 288684327 4350 4350 4350 4350 0
12 20250429 185500 288684327 4350 4350 4350 4350 0
13 20250429 185400 288684327 4350 4350 4350 4350 0
14 20250429 185300 288684327 4350 4350 4350 4350 0
15 20250429 185200 288684327 4350 4350 4350 4350 0
16 20250429 185100 288684327 4350 4350 4350 4350 0
17 20250429 185000 288684327 4350 4350 4350 4350 0
18 20250429 184900 288684327 4350 4350 4350 4350 0
19 20250429 184800 288684327 4350 4350 4350 4350 0
20 20250429 184700 288684327 4350 4350 4350 4350 0
21 20250429 184600 288684327 4350 4350 4350 4350 0
22 20250429 184500 288684327 4350 4350 4350 4350 0
23 20250429 184400 288684327 4350 4350 4350 4350 0
24 20250429 184300 288684327 4350 4350 4350 4350 0
25 20250429 184200 288684327 4350 4350 4350 4350 0
26 20250429 184100 288684327 4350 4350 4350 4350 0
27 20250429 184000 288684327 4350 4350 4350 4350 0
28 20250429 183900 288684327 4350 4350 4350 4350 0
29 20250429 183800 288684327 4350 4350 4350 4350 0
30 20250429 183700 288684327 4350 4350 4350 4350 0
31 20250429 183600 288684327 4350 4350 4350 4350 0
32 20250429 183500 288684327 4350 4350 4350 4350 293
33 20250429 183400 288684327 4350 4350 4350 4350 0
34 20250429 183300 288684327 4350 4350 4350 4350 0
35 20250429 183200 288684327 4350 4350 4350 4350 0
36 20250429 183100 288684327 4350 4350 4350 4350 0
37 20250429 183000 288684327 4350 4350 4350 4350 0
38 20250429 182900 288684327 4350 4350 4350 4350 0
39 20250429 182800 288684327 4350 4350 4350 4350 0
40 20250429 182700 288684327 4350 4350 4350 4350 0
41 20250429 182600 288684327 4350 4350 4350 4350 0
42 20250429 182500 288684327 4350 4350 4350 4350 0
43 20250429 182400 288684327 4350 4350 4350 4350 0
44 20250429 182300 288684327 4350 4350 4350 4350 0
45 20250429 182200 288684327 4350 4350 4350 4350 0
46 20250429 182100 288684327 4350 4350 4350 4350 0
47 20250429 182000 288684327 4350 4350 4350 4350 0
48 20250429 181900 288684327 4350 4350 4350 4350 0
49 20250429 181800 288684327 4350 4350 4350 4350 0
50 20250429 181700 288684327 4350 4350 4350 4350 0
51 20250429 181600 288684327 4350 4350 4350 4350 0
52 20250429 181500 288684327 4350 4350 4350 4350 0
53 20250429 181400 288684327 4350 4350 4350 4350 0
54 20250429 181300 288684327 4350 4350 4350 4350 0
55 20250429 181200 288684327 4350 4350 4350 4350 0
56 20250429 181100 288684327 4350 4350 4350 4350 0
57 20250429 181000 288684327 4350 4350 4350 4350 0
58 20250429 180900 288684327 4350 4350 4350 4350 0
59 20250429 180800 288684327 4350 4350 4350 4350 0
60 20250429 180700 288684327 4350 4350 4350 4350 0
61 20250429 180600 288684327 4350 4350 4350 4350 0
62 20250429 180500 288684327 4350 4350 4350 4350 293
63 20250429 180400 288684327 4350 4350 4350 4350 0
64 20250429 180300 288684327 4350 4350 4350 4350 0
65 20250429 180200 288684327 4350 4350 4350 4350 0
66 20250429 180100 288684327 4350 4350 4350 4350 0
67 20250429 180000 288684327 4350 4350 4350 4350 0
68 20250429 175900 288684327 4350 4350 4350 4350 0
69 20250429 175800 288684327 4350 4350 4350 4350 0
70 20250429 175700 288684327 4350 4350 4350 4350 0
71 20250429 175600 288684327 4350 4350 4350 4350 0
72 20250429 175500 288684327 4350 4350 4350 4350 0
73 20250429 175400 288684327 4350 4350 4350 4350 0
74 20250429 175300 288684327 4350 4350 4350 4350 0
75 20250429 175200 288684327 4350 4350 4350 4350 0
76 20250429 175100 288684327 4350 4350 4350 4350 0
77 20250429 175000 288684327 4350 4350 4350 4350 0
78 20250429 174900 288684327 4350 4350 4350 4350 0
79 20250429 174800 288684327 4350 4350 4350 4350 0
80 20250429 174700 288684327 4350 4350 4350 4350 0
81 20250429 174600 288684327 4350 4350 4350 4350 0
82 20250429 174500 288684327 4350 4350 4350 4350 0
83 20250429 174400 288684327 4350 4350 4350 4350 0
84 20250429 174300 288684327 4350 4350 4350 4350 0
85 20250429 174200 288684327 4350 4350 4350 4350 0
86 20250429 174100 288684327 4350 4350 4350 4350 0
87 20250429 174000 288684327 4350 4350 4350 4350 0
88 20250429 173900 288684327 4350 4350 4350 4350 0
89 20250429 173800 288684327 4350 4350 4350 4350 0
90 20250429 173700 288684327 4350 4350 4350 4350 0
91 20250429 173600 288684327 4350 4350 4350 4350 0
92 20250429 173500 288684327 4350 4350 4350 4350 293
93 20250429 173400 288684327 4350 4350 4350 4350 0
94 20250429 173300 288684327 4350 4350 4350 4350 0
95 20250429 173200 288684327 4350 4350 4350 4350 0
96 20250429 173100 288684327 4350 4350 4350 4350 0
97 20250429 173000 288684327 4350 4350 4350 4350 0
98 20250429 172900 288684327 4350 4350 4350 4350 0
99 20250429 172800 288684327 4350 4350 4350 4350 0
100 20250429 172700 288684327 4350 4350 4350 4350 0
101 20250429 172600 288684327 4350 4350 4350 4350 0
102 20250429 172500 288684327 4350 4350 4350 4350 0
103 20250429 172400 288684327 4350 4350 4350 4350 0
104 20250429 172300 288684327 4350 4350 4350 4350 0
105 20250429 172200 288684327 4350 4350 4350 4350 0
106 20250429 172100 288684327 4350 4350 4350 4350 0
107 20250429 172000 288684327 4350 4350 4350 4350 0
108 20250429 171900 288684327 4350 4350 4350 4350 0
109 20250429 171800 288684327 4350 4350 4350 4350 0
110 20250429 171700 288684327 4350 4350 4350 4350 0
111 20250429 171600 288684327 4350 4350 4350 4350 0
112 20250429 171500 288684327 4350 4350 4350 4350 0
113 20250429 171400 288684327 4350 4350 4350 4350 0
114 20250429 171300 288684327 4350 4350 4350 4350 0
115 20250429 171200 288684327 4350 4350 4350 4350 0
116 20250429 171100 288684327 4350 4350 4350 4350 0
117 20250429 171000 288684327 4350 4350 4350 4350 0
118 20250429 170900 288684327 4350 4350 4350 4350 0
119 20250429 170800 288684327 4350 4350 4350 4350 0
120 20250429 170700 288684327 4350 4350 4350 4350 0
121 20250429 170600 288684327 4350 4350 4350 4350 0
122 20250429 170500 288684327 4350 4350 4350 4350 293
123 20250429 170400 288684327 4350 4350 4350 4350 0
124 20250429 170300 288684327 4350 4350 4350 4350 0
125 20250429 170200 288684327 4350 4350 4350 4350 0
126 20250429 170100 288684327 4350 4350 4350 4350 0
127 20250429 170000 288684327 4350 4350 4350 4350 0
128 20250429 165900 288684327 4350 4350 4350 4350 0
129 20250429 165800 288684327 4350 4350 4350 4350 0
130 20250429 165700 288684327 4350 4350 4350 4350 0
131 20250429 165600 288684327 4350 4350 4350 4350 0
132 20250429 165500 288684327 4350 4350 4350 4350 0
133 20250429 165400 288684327 4350 4350 4350 4350 0
134 20250429 165300 288684327 4350 4350 4350 4350 0
135 20250429 165200 288684327 4350 4350 4350 4350 0
136 20250429 165100 288684327 4350 4350 4350 4350 0
137 20250429 165000 288684327 4350 4350 4350 4350 0
138 20250429 164900 288684327 4350 4350 4350 4350 0
139 20250429 164800 288684327 4350 4350 4350 4350 0
140 20250429 164700 288684327 4350 4350 4350 4350 0
141 20250429 164600 288684327 4350 4350 4350 4350 0
142 20250429 164500 288684327 4350 4350 4350 4350 0
143 20250429 164400 288684327 4350 4350 4350 4350 0
144 20250429 164300 288684327 4350 4350 4350 4350 0
145 20250429 164200 288684327 4350 4350 4350 4350 0
146 20250429 164100 288684327 4350 4350 4350 4350 0
147 20250429 164000 288684327 4350 4350 4350 4350 0
148 20250429 163900 288684327 4350 4350 4350 4350 0
149 20250429 163800 288684327 4350 4350 4350 4350 0
150 20250429 163700 288684327 4350 4350 4350 4350 0
151 20250429 163600 288684327 4350 4350 4350 4350 0
152 20250429 163500 288684327 4350 4350 4350 4350 293
153 20250429 163400 288684327 4350 4350 4350 4350 0
154 20250429 163300 288684327 4350 4350 4350 4350 0
155 20250429 163200 288684327 4350 4350 4350 4350 0
156 20250429 163100 288684327 4350 4350 4350 4350 0
157 20250429 163000 288684327 4350 4350 4350 4350 0
158 20250429 162900 288684327 4350 4350 4350 4350 0
159 20250429 162800 288684327 4350 4350 4350 4350 0
160 20250429 162700 288684327 4350 4350 4350 4350 0
161 20250429 162600 288684327 4350 4350 4350 4350 0
162 20250429 162500 288684327 4350 4350 4350 4350 0
163 20250429 162400 288684327 4350 4350 4350 4350 0
164 20250429 162300 288684327 4350 4350 4350 4350 0
165 20250429 162200 288684327 4350 4350 4350 4350 0
166 20250429 162100 288684327 4350 4350 4350 4350 0
167 20250429 162000 288684327 4350 4350 4350 4350 0
168 20250429 161900 288684327 4350 4350 4350 4350 0
169 20250429 161800 288684327 4350 4350 4350 4350 0
170 20250429 161700 288684327 4350 4350 4350 4350 0
171 20250429 161600 288684327 4350 4350 4350 4350 0
172 20250429 161500 288684327 4350 4350 4350 4350 0
173 20250429 161400 288684327 4350 4350 4350 4350 0
174 20250429 161300 288684327 4350 4350 4350 4350 0
175 20250429 161200 288684327 4350 4350 4350 4350 0
176 20250429 161100 288684327 4350 4350 4350 4350 0
177 20250429 161000 288684327 4350 4350 4350 4350 0
178 20250429 160900 288684327 4350 4350 4350 4350 0
179 20250429 160800 288684327 4350 4350 4350 4350 0
180 20250429 160700 288684327 4350 4350 4350 4350 0
181 20250429 160600 288684327 4350 4350 4350 4350 0
182 20250429 160500 288684327 4350 4350 4350 4350 293
183 20250429 160400 288684327 4350 4350 4350 4350 0
184 20250429 160300 288684327 4350 4350 4350 4350 0
185 20250429 160200 288684327 4350 4350 4350 4350 0
186 20250429 160100 288684327 4350 4350 4350 4350 0
187 20250429 160000 288684327 4350 4350 4350 4350 0
188 20250429 155900 288684327 4350 4350 4350 4350 0
189 20250429 155800 288684327 4350 4350 4350 4350 0
190 20250429 155700 288684327 4350 4350 4350 4350 0
191 20250429 155600 288684327 4350 4350 4350 4350 0
192 20250429 155500 288684327 4350 4350 4350 4350 0
193 20250429 155400 288684327 4350 4350 4350 4350 0
194 20250429 155300 288684327 4350 4350 4350 4350 0
195 20250429 155200 288684327 4350 4350 4350 4350 0
196 20250429 155100 288684327 4350 4350 4350 4350 0
197 20250429 155000 288684327 4350 4350 4350 4350 0
198 20250429 154900 288684327 4350 4350 4350 4350 0
199 20250429 154800 288684327 4350 4350 4350 4350 0
200 20250429 154700 288684327 4350 4350 4350 4350 0
201 20250429 154600 288684327 4350 4350 4350 4350 0
202 20250429 154500 288684327 4350 4350 4350 4350 0
203 20250429 154400 288684327 4350 4350 4350 4350 0
204 20250429 154300 288684327 4350 4350 4350 4350 0
205 20250429 154200 288684327 4350 4350 4350 4350 0
206 20250429 154100 288684327 4350 4350 4350 4350 0
207 20250429 154000 288684327 4350 4350 4350 4350 0
208 20250429 153900 288684327 4350 4350 4350 4350 0
209 20250429 153800 288684327 4350 4350 4350 4350 0
210 20250429 153700 288684327 4350 4350 4350 4350 0
211 20250429 153600 288684327 4350 4350 4350 4350 0
212 20250429 153500 288684327 4350 4350 4350 4350 293
213 20250429 153400 288684327 4350 4350 4350 4350 0
214 20250429 153300 288684327 4350 4350 4350 4350 0
215 20250429 153200 288684327 4350 4350 4350 4350 0
216 20250429 153100 288684327 4350 4350 4350 4350 0
217 20250429 153000 288684327 4350 4350 4350 4350 293
218 20250429 152900 287409777 4340 4340 4340 4340 0
219 20250429 152800 287409777 4340 4340 4340 4340 0
220 20250429 152700 287409777 4340 4340 4340 4340 0
221 20250429 152600 287409777 4340 4340 4340 4340 0
222 20250429 152500 287409777 4340 4340 4340 4340 0
223 20250429 152400 287409777 4340 4340 4340 4340 0
224 20250429 152300 287409777 4340 4340 4340 4340 0
225 20250429 152200 287409777 4340 4340 4340 4340 0
226 20250429 152100 287409777 4340 4340 4340 4340 0
227 20250429 152000 287409777 4340 4340 4340 4340 0
228 20250429 151900 287409777 4340 4345 4345 4340 3
229 20250429 151800 287396747 4350 4345 4355 4345 1694
230 20250429 151700 280029532 4345 4335 4345 4320 700
231 20250429 151600 277002537 4340 4340 4340 4340 2
232 20250429 151500 276993857 4340 4340 4340 4340 12
233 20250429 151400 276941777 4340 4340 4340 4335 142
234 20250429 151300 276325702 4340 4340 4340 4340 111
235 20250429 151200 275843962 4325 4330 4330 4325 40
236 20250429 151100 275670937 4325 4335 4335 4325 1500
237 20250429 151000 269180397 4340 4340 4340 4340 2009
238 20250429 150900 260461337 4335 4335 4335 4335 51
239 20250429 150800 260240252 4340 4340 4340 4340 0
240 20250429 150700 260240252 4340 4340 4340 4340 500
241 20250429 150600 258070252 4335 4335 4335 4335 0
242 20250429 150500 258070252 4335 4335 4335 4335 2
243 20250429 150400 258061582 4335 4340 4340 4335 37
244 20250429 150300 257901037 4335 4335 4335 4335 0
245 20250429 150200 257901037 4335 4335 4335 4335 0
246 20250429 150100 257901037 4335 4335 4335 4335 5
247 20250429 150000 257879362 4340 4340 4340 4340 0
248 20250429 145900 257879362 4340 4340 4340 4340 0
249 20250429 145800 257879362 4340 4340 4340 4340 86
250 20250429 145700 257506122 4320 4335 4335 4320 1036
251 20250429 145600 253020027 4335 4335 4335 4335 161
252 20250429 145500 252322092 4335 4335 4335 4335 6
253 20250429 145400 252296082 4340 4340 4340 4340 0
254 20250429 145300 252296082 4340 4340 4340 4340 0
255 20250429 145200 252296082 4340 4340 4340 4335 132
256 20250429 145100 251723397 4340 4340 4345 4340 215
257 20250429 145000 250789592 4335 4335 4335 4335 15
258 20250429 144900 250724567 4335 4335 4335 4335 32
259 20250429 144800 250585847 4325 4340 4340 4325 3000
260 20250429 144700 237606902 4330 4330 4330 4330 0
261 20250429 144600 237606902 4330 4350 4350 4330 228
262 20250429 144500 236619622 4350 4350 4350 4350 0
263 20250429 144400 236619622 4350 4350 4350 4350 0
264 20250429 144300 236619622 4350 4350 4350 4350 0
265 20250429 144200 236619622 4350 4350 4350 4350 0
266 20250429 144100 236619622 4350 4340 4350 4340 301
267 20250429 144000 235311557 4330 4335 4335 4330 96
268 20250429 143900 234895612 4330 4335 4335 4330 323
269 20250429 143800 233495457 4340 4340 4340 4340 0
270 20250429 143700 233495457 4340 4340 4340 4340 79
271 20250429 143600 233152597 4340 4340 4340 4340 200
272 20250429 143500 232284597 4345 4345 4345 4345 0
273 20250429 143400 232284597 4345 4345 4345 4345 16
274 20250429 143300 232215077 4340 4340 4340 4340 0
275 20250429 143200 232215077 4340 4340 4340 4340 0
276 20250429 143100 232215077 4340 4340 4340 4340 3
277 20250429 143000 232202057 4345 4345 4345 4345 98
278 20250429 142900 231776247 4345 4345 4345 4345 0
279 20250429 142800 231776247 4345 4345 4345 4345 0
280 20250429 142700 231776247 4345 4345 4345 4345 0
281 20250429 142600 231776247 4345 4345 4345 4345 0
282 20250429 142500 231776247 4345 4345 4345 4345 3
283 20250429 142400 231763212 4345 4345 4345 4345 150
284 20250429 142300 231111462 4345 4345 4345 4345 0
285 20250429 142200 231111462 4345 4345 4345 4345 0
286 20250429 142100 231111462 4345 4345 4345 4345 0
287 20250429 142000 231111462 4345 4345 4345 4345 0
288 20250429 141900 231111462 4345 4345 4345 4345 26
289 20250429 141800 230998492 4350 4350 4350 4350 0
290 20250429 141700 230998492 4350 4350 4350 4350 50
291 20250429 141600 230780992 4350 4350 4350 4350 7
292 20250429 141500 230750542 4345 4345 4345 4345 1
293 20250429 141400 230746197 4350 4350 4350 4350 0
294 20250429 141300 230746197 4350 4350 4350 4350 21
295 20250429 141200 230654847 4350 4350 4350 4350 270
296 20250429 141100 229480347 4345 4345 4345 4345 0
297 20250429 141000 229480347 4345 4345 4345 4345 1
298 20250429 140900 229476002 4345 4345 4345 4345 2
299 20250429 140800 229467312 4350 4350 4350 4350 0
300 20250429 140700 229467312 4350 4350 4350 4350 0
301 20250429 140600 229467312 4350 4350 4350 4350 0
302 20250429 140500 229467312 4350 4350 4350 4350 0
303 20250429 140400 229467312 4350 4350 4350 4350 0
304 20250429 140300 229467312 4350 4350 4350 4350 20
305 20250429 140200 229380312 4350 4350 4350 4350 0
306 20250429 140100 229380312 4350 4350 4350 4350 0
307 20250429 140000 229380312 4350 4350 4350 4350 0
308 20250429 135900 229380312 4350 4350 4350 4350 0
309 20250429 135800 229380312 4350 4350 4350 4350 0
310 20250429 135700 229380312 4350 4350 4350 4350 33
311 20250429 135600 229236762 4350 4350 4350 4350 0
312 20250429 135500 229236762 4350 4350 4350 4350 169
313 20250429 135400 228501612 4350 4350 4350 4350 0
314 20250429 135300 228501612 4350 4350 4350 4350 0
315 20250429 135200 228501612 4350 4350 4350 4350 0
316 20250429 135100 228501612 4350 4350 4350 4350 0
317 20250429 135000 228501612 4350 4350 4350 4350 0
318 20250429 134900 228501612 4350 4355 4360 4350 262
319 20250429 134800 227359427 4355 4355 4355 4355 0
320 20250429 134700 227359427 4355 4355 4355 4355 0
321 20250429 134600 227359427 4355 4345 4355 4345 232
322 20250429 134500 226350087 4345 4345 4345 4345 1
323 20250429 134400 226345742 4335 4335 4335 4335 0
324 20250429 134300 226345742 4335 4335 4335 4335 0
325 20250429 134200 226345742 4335 4335 4335 4335 0
326 20250429 134100 226345742 4335 4335 4335 4335 0
327 20250429 134000 226345742 4335 4345 4345 4335 500
328 20250429 133900 224176662 4345 4345 4345 4345 0
329 20250429 133800 224176662 4345 4350 4350 4345 200
330 20250429 133700 223307297 4350 4350 4350 4350 0
331 20250429 133600 223307297 4350 4350 4350 4350 0
332 20250429 133500 223307297 4350 4350 4350 4350 0
333 20250429 133400 223307297 4350 4350 4350 4350 1520
334 20250429 133300 216695297 4345 4345 4345 4345 0
335 20250429 133200 216695297 4345 4345 4345 4345 0
336 20250429 133100 216695297 4345 4345 4345 4345 0
337 20250429 133000 216695297 4345 4345 4345 4345 72
338 20250429 132900 216382457 4345 4345 4345 4345 0
339 20250429 132800 216382457 4345 4345 4345 4345 0
340 20250429 132700 216382457 4345 4345 4345 4345 297
341 20250429 132600 215091992 4350 4350 4350 4350 0
342 20250429 132500 215091992 4350 4347 4350 4347 1336
343 20250429 132400 209283287 4347 4347 4347 4347 28
344 20250429 132300 209161571 4347 4347 4347 4347 48
345 20250429 132200 208952915 4345 4345 4345 4345 0
346 20250429 132100 208952915 4345 4345 4345 4345 0
347 20250429 132000 208952915 4345 4345 4345 4345 15
348 20250429 131900 208887740 4345 4345 4345 4345 0
349 20250429 131800 208887740 4345 4345 4345 4345 30
350 20250429 131700 208757390 4345 4345 4345 4345 300
351 20250429 131600 207453890 4345 4350 4350 4345 60
352 20250429 131500 207193140 4350 4350 4350 4350 0
353 20250429 131400 207193140 4350 4350 4350 4350 0
354 20250429 131300 207193140 4350 4350 4350 4350 0
355 20250429 131200 207193140 4350 4350 4350 4350 0
356 20250429 131100 207193140 4350 4350 4350 4350 0
357 20250429 131000 207193140 4350 4350 4350 4350 0
358 20250429 130900 207193140 4350 4350 4350 4350 9
359 20250429 130800 207153990 4350 4350 4350 4350 0
360 20250429 130700 207153990 4350 4350 4350 4350 0
361 20250429 130600 207153990 4350 4350 4350 4350 0
362 20250429 130500 207153990 4350 4350 4350 4350 0
363 20250429 130400 207153990 4350 4350 4350 4350 0
364 20250429 130300 207153990 4350 4350 4350 4350 100
365 20250429 130200 206718990 4350 4350 4350 4350 0
366 20250429 130100 206718990 4350 4350 4350 4350 0
367 20250429 130000 206718990 4350 4350 4350 4350 38
368 20250429 125900 206553690 4350 4350 4350 4350 0
369 20250429 125800 206553690 4350 4345 4350 4345 790
370 20250429 125700 203120800 4345 4345 4345 4345 1150
371 20250429 125600 198124050 4345 4345 4345 4345 0
372 20250429 125500 198124050 4345 4345 4345 4345 0
373 20250429 125400 198124050 4345 4345 4345 4345 0
374 20250429 125300 198124050 4345 4345 4345 4345 203
375 20250429 125200 197242015 4345 4345 4345 4345 0
376 20250429 125100 197242015 4345 4345 4345 4345 0
377 20250429 125000 197242015 4345 4345 4345 4345 500
378 20250429 124900 195069515 4350 4350 4350 4350 0
379 20250429 124800 195069515 4350 4345 4350 4345 647
380 20250429 124700 192257565 4340 4340 4340 4340 0
381 20250429 124600 192257565 4340 4340 4340 4340 0
382 20250429 124500 192257565 4340 4340 4340 4340 0
383 20250429 124400 192257565 4340 4340 4340 4340 0
384 20250429 124300 192257565 4340 4340 4340 4340 0
385 20250429 124200 192257565 4340 4340 4340 4340 0
386 20250429 124100 192257565 4340 4340 4340 4340 2
387 20250429 124000 192248885 4350 4350 4350 4350 1
388 20250429 123900 192244535 4340 4340 4340 4340 0
389 20250429 123800 192244535 4340 4340 4340 4340 1
390 20250429 123700 192240195 4350 4350 4350 4350 0
391 20250429 123600 192240195 4350 4350 4350 4350 1
392 20250429 123500 192235845 4340 4340 4340 4340 0
393 20250429 123400 192235845 4340 4340 4340 4340 0
394 20250429 123300 192235845 4340 4340 4340 4340 0
395 20250429 123200 192235845 4340 4340 4340 4340 0
396 20250429 123100 192235845 4340 4345 4345 4340 1500
397 20250429 123000 185722450 4350 4350 4350 4350 0
398 20250429 122900 185722450 4350 4350 4350 4350 0
399 20250429 122800 185722450 4350 4350 4350 4350 43
400 20250429 122700 185535400 4350 4350 4350 4350 0
401 20250429 122600 185535400 4350 4350 4350 4350 0
402 20250429 122500 185535400 4350 4350 4350 4350 1
403 20250429 122400 185531050 4355 4355 4355 4355 0
404 20250429 122300 185531050 4355 4350 4355 4350 53
405 20250429 122200 185300295 4340 4340 4340 4340 0
406 20250429 122100 185300295 4340 4340 4340 4340 0
407 20250429 122000 185300295 4340 4340 4340 4340 948
408 20250429 121900 181185975 4340 4340 4340 4340 0
409 20250429 121800 181185975 4340 4340 4340 4340 170
410 20250429 121700 180448175 4340 4340 4340 4340 0
411 20250429 121600 180448175 4340 4340 4340 4340 0
412 20250429 121500 180448175 4340 4345 4345 4340 12
413 20250429 121400 180396070 4345 4350 4350 4345 189
414 20250429 121300 179574695 4350 4350 4350 4350 0
415 20250429 121200 179574695 4350 4350 4350 4350 0
416 20250429 121100 179574695 4350 4350 4350 4350 0
417 20250429 121000 179574695 4350 4350 4350 4350 0
418 20250429 120900 179574695 4350 4350 4350 4350 1001
419 20250429 120800 175220345 4360 4360 4360 4360 0
420 20250429 120700 175220345 4360 4360 4360 4360 0
421 20250429 120600 175220345 4360 4360 4360 4360 0
422 20250429 120500 175220345 4360 4360 4360 4360 0
423 20250429 120400 175220345 4360 4360 4360 4360 1
424 20250429 120300 175215985 4350 4350 4350 4350 0
425 20250429 120200 175215985 4350 4350 4350 4350 500
426 20250429 120100 173040985 4350 4350 4350 4350 97
427 20250429 120000 172619035 4350 4350 4350 4350 239
428 20250429 115900 171579385 4350 4355 4355 4350 1364
429 20250429 115800 165639850 4360 4360 4360 4360 0
430 20250429 115700 165639850 4360 4360 4360 4360 0
431 20250429 115600 165639850 4360 4360 4360 4360 0
432 20250429 115500 165639850 4360 4360 4360 4360 138
433 20250429 115400 165038170 4360 4360 4360 4360 660
434 20250429 115300 162160570 4355 4355 4355 4355 0
435 20250429 115200 162160570 4355 4355 4355 4355 0
436 20250429 115100 162160570 4355 4355 4355 4355 273
437 20250429 115000 160971655 4355 4355 4355 4355 0
438 20250429 114900 160971655 4355 4355 4355 4355 0
439 20250429 114800 160971655 4355 4355 4355 4355 0
440 20250429 114700 160971655 4355 4355 4355 4355 315
441 20250429 114600 159599830 4350 4350 4350 4350 431
442 20250429 114500 157724980 4340 4345 4345 4340 183
443 20250429 114400 156930550 4345 4345 4345 4345 0
444 20250429 114300 156930550 4345 4345 4345 4345 0
445 20250429 114200 156930550 4345 4345 4345 4345 0
446 20250429 114100 156930550 4345 4345 4345 4345 0
447 20250429 114000 156930550 4345 4345 4345 4345 0
448 20250429 113900 156930550 4345 4345 4345 4345 61
449 20250429 113800 156665505 4350 4350 4350 4350 45
450 20250429 113700 156469755 4350 4350 4350 4350 9
451 20250429 113600 156430605 4345 4345 4345 4345 0
452 20250429 113500 156430605 4345 4345 4345 4345 10
453 20250429 113400 156387155 4345 4345 4345 4345 0
454 20250429 113300 156387155 4345 4345 4345 4345 0
455 20250429 113200 156387155 4345 4345 4345 4345 0
456 20250429 113100 156387155 4345 4345 4345 4345 0
457 20250429 113000 156387155 4345 4345 4345 4345 0
458 20250429 112900 156387155 4345 4345 4345 4345 0
459 20250429 112800 156387155 4345 4345 4345 4345 0
460 20250429 112700 156387155 4345 4345 4345 4345 0
461 20250429 112600 156387155 4345 4345 4345 4345 0
462 20250429 112500 156387155 4345 4345 4345 4345 1
463 20250429 112400 156382810 4340 4340 4340 4340 0
464 20250429 112300 156382810 4340 4340 4340 4340 0
465 20250429 112200 156382810 4340 4340 4340 4340 0
466 20250429 112100 156382810 4340 4340 4340 4340 0
467 20250429 112000 156382810 4340 4340 4340 4340 0
468 20250429 111900 156382810 4340 4340 4340 4340 0
469 20250429 111800 156382810 4340 4340 4340 4340 2
470 20250429 111700 156374130 4335 4335 4335 4335 0
471 20250429 111600 156374130 4335 4335 4335 4335 0
472 20250429 111500 156374130 4335 4335 4335 4335 0
473 20250429 111400 156374130 4335 4335 4335 4330 1726
474 20250429 111300 148896855 4340 4340 4340 4335 88
475 20250429 111200 148515085 4355 4345 4355 4345 3
476 20250429 111100 148502035 4335 4335 4335 4335 0
477 20250429 111000 148502035 4335 4340 4340 4335 23
478 20250429 110900 148402270 4350 4350 4350 4350 450
479 20250429 110800 146444770 4350 4345 4350 4345 3
480 20250429 110700 146431730 4340 4340 4340 4340 0
481 20250429 110600 146431730 4340 4340 4340 4340 0
482 20250429 110500 146431730 4340 4345 4345 4340 2
483 20250429 110400 146423045 4345 4345 4345 4345 0
484 20250429 110300 146423045 4345 4345 4345 4345 6
485 20250429 110200 146396975 4350 4345 4350 4345 4
486 20250429 110100 146379590 4345 4350 4350 4345 2
487 20250429 110000 146370895 4365 4365 4365 4365 0
488 20250429 105900 146370895 4365 4365 4365 4365 0
489 20250429 105800 146370895 4365 4365 4365 4365 0
490 20250429 105700 146370895 4365 4365 4365 4365 0
491 20250429 105600 146370895 4365 4365 4365 4365 0
492 20250429 105500 146370895 4365 4365 4365 4365 0
493 20250429 105400 146370895 4365 4345 4365 4345 37
494 20250429 105300 146210070 4350 4335 4350 4335 48
495 20250429 105200 146001960 4340 4345 4345 4340 394
496 20250429 105100 144290500 4365 4365 4370 4365 61
497 20250429 105000 144023960 4350 4370 4370 4350 290
498 20250429 104900 142761745 4375 4375 4375 4375 3
499 20250429 104800 142748620 4370 4370 4370 4370 100
500 20250429 104700 142311620 4375 4375 4375 4375 1
501 20250429 104600 142307245 4380 4380 4380 4380 0
502 20250429 104500 142307245 4380 4390 4390 4350 63
503 20250429 104400 142033075 4390 4365 4390 4365 1233
504 20250429 104300 136638530 4365 4365 4365 4365 0
505 20250429 104200 136638530 4365 4365 4365 4365 0
506 20250429 104100 136638530 4365 4355 4365 4355 6010
507 20250429 104000 110425110 4355 4355 4355 4355 2
508 20250429 103900 110416400 4355 4355 4355 4355 177
509 20250429 103800 109645565 4355 4340 4355 4325 372
510 20250429 103700 108034765 4325 4350 4350 4325 33
511 20250429 103600 107891945 4350 4350 4350 4350 1800
512 20250429 103500 100061945 4350 4350 4350 4350 0
513 20250429 103400 100061945 4350 4350 4350 4350 22
514 20250429 103300 99966245 4350 4350 4350 4350 0
515 20250429 103200 99966245 4350 4350 4350 4350 0
516 20250429 103100 99966245 4350 4345 4350 4345 280
517 20250429 103000 98749620 4345 4345 4345 4345 10
518 20250429 102900 98706170 4345 4345 4345 4345 100
519 20250429 102800 98271670 4350 4350 4350 4350 0
520 20250429 102700 98271670 4350 4340 4350 4340 200
521 20250429 102600 97401955 4330 4330 4330 4330 0
522 20250429 102500 97401955 4330 4330 4330 4330 85
523 20250429 102400 97033905 4325 4325 4325 4325 2000
524 20250429 102300 88383905 4325 4330 4330 4325 1355
525 20250429 102200 82523225 4335 4335 4335 4335 0
526 20250429 102100 82523225 4335 4335 4335 4335 10
527 20250429 102000 82479875 4335 4335 4335 4335 53
528 20250429 101900 82250120 4335 4335 4335 4335 1
529 20250429 101800 82245785 4335 4335 4335 4335 0
530 20250429 101700 82245785 4335 4335 4335 4335 39
531 20250429 101600 82076720 4330 4330 4330 4330 15
532 20250429 101500 82011770 4330 4340 4340 4330 146
533 20250429 101400 81378530 4335 4335 4335 4335 0
534 20250429 101300 81378530 4335 4335 4335 4335 0
535 20250429 101200 81378530 4335 4335 4335 4335 233
536 20250429 101100 80368475 4335 4335 4335 4335 0
537 20250429 101000 80368475 4335 4335 4335 4335 0
538 20250429 100900 80368475 4335 4330 4335 4330 465
539 20250429 100800 78354910 4325 4325 4325 4325 0
540 20250429 100700 78354910 4325 4325 4325 4325 0
541 20250429 100600 78354910 4325 4325 4325 4325 233
542 20250429 100500 77347185 4320 4320 4320 4320 0
543 20250429 100400 77347185 4320 4320 4320 4320 1
544 20250429 100300 77342865 4330 4320 4330 4320 774
545 20250429 100200 73998705 4320 4320 4320 4320 0
546 20250429 100100 73998705 4320 4320 4320 4320 197
547 20250429 100000 73147665 4320 4320 4320 4320 9
548 20250429 095900 73108785 4315 4325 4330 4315 402
549 20250429 095800 71368195 4315 4315 4315 4315 0
550 20250429 095700 71368195 4315 4315 4315 4315 0
551 20250429 095600 71368195 4315 4315 4315 4315 0
552 20250429 095500 71368195 4315 4315 4315 4315 0
553 20250429 095400 71368195 4315 4320 4320 4315 133
554 20250429 095300 70794295 4325 4305 4325 4305 209
555 20250429 095200 69894510 4300 4320 4320 4300 4500
556 20250429 095100 50540325 4325 4325 4325 4325 1
557 20250429 095000 50536000 4320 4325 4325 4320 20
558 20250429 094900 50449550 4325 4325 4325 4325 10
559 20250429 094800 50406300 4325 4305 4325 4305 4
560 20250429 094700 50389020 4305 4320 4320 4305 500
561 20250429 094600 48236290 4330 4330 4330 4330 0
562 20250429 094500 48236290 4330 4330 4330 4330 0
563 20250429 094400 48236290 4330 4330 4330 4330 3
564 20250429 094300 48223300 4330 4330 4330 4330 3024
565 20250429 094200 35129380 4325 4325 4325 4325 0
566 20250429 094100 35129380 4325 4320 4325 4320 2
567 20250429 094000 35120735 4320 4325 4325 4320 4
568 20250429 093900 35103445 4330 4330 4330 4330 0
569 20250429 093800 35103445 4330 4330 4330 4330 0
570 20250429 093700 35103445 4330 4330 4330 4330 2
571 20250429 093600 35094785 4330 4330 4330 4330 11
572 20250429 093500 35047155 4320 4325 4325 4320 1127
573 20250429 093400 30178380 4320 4320 4320 4320 5
574 20250429 093300 30156780 4310 4310 4310 4310 779
575 20250429 093200 26799290 4310 4310 4310 4310 0
576 20250429 093100 26799290 4310 4310 4310 4310 0
577 20250429 093000 26799290 4310 4305 4310 4305 19
578 20250429 092900 26717445 4305 4300 4305 4300 1469
579 20250429 092800 20400615 4300 4310 4310 4300 233
580 20250429 092700 19397725 4310 4310 4310 4310 0
581 20250429 092600 19397725 4310 4305 4310 4305 199
582 20250429 092500 18540480 4310 4310 4310 4310 0
583 20250429 092400 18540480 4310 4310 4310 4310 1
584 20250429 092300 18536170 4315 4310 4315 4305 502
585 20250429 092200 16374790 4320 4320 4320 4320 0
586 20250429 092100 16374790 4320 4320 4320 4320 0
587 20250429 092000 16374790 4320 4320 4320 4320 2
588 20250429 091900 16366150 4305 4320 4320 4305 501
589 20250429 091800 14209325 4305 4305 4305 4305 0
590 20250429 091700 14209325 4305 4305 4305 4305 0
591 20250429 091600 14209325 4305 4310 4310 4305 306
592 20250429 091500 12891965 4325 4325 4325 4325 0
593 20250429 091400 12891965 4325 4325 4325 4325 0
594 20250429 091300 12891965 4325 4325 4325 4325 0
595 20250429 091200 12891965 4325 4325 4325 4325 0
596 20250429 091100 12891965 4325 4325 4325 4325 118
597 20250429 091000 12381615 4300 4310 4310 4300 459
598 20250429 090900 10403430 4300 4300 4300 4300 5
599 20250429 090800 10381930 4320 4320 4320 4320 1
600 20250429 090700 10377610 4320 4300 4320 4300 106
601 20250429 090600 9919750 4315 4320 4320 4315 220
602 20250429 090500 8969450 4325 4325 4325 4325 0
603 20250429 090400 8969450 4325 4325 4325 4325 1
604 20250429 090300 8965125 4295 4295 4295 4295 57
605 20250429 090200 8720310 4290 4290 4290 4290 35
606 20250429 090100 8570160 4290 4305 4305 4290 979
607 20250429 090000 4359600 4325 4325 4325 4325 1008