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

613
043650/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191100,106908295,4500,4500,4500,4500,468
20250429,191000,106908295,4500,4500,4500,4500,0
20250429,190900,106908295,4500,4500,4500,4500,0
20250429,190800,106908295,4500,4500,4500,4500,0
20250429,190700,106908295,4500,4500,4500,4500,0
20250429,190600,106908295,4500,4500,4500,4500,0
20250429,190500,106908295,4500,4500,4500,4500,0
20250429,190400,106908295,4500,4500,4500,4500,0
20250429,190300,106908295,4500,4500,4500,4500,0
20250429,190200,106908295,4500,4500,4500,4500,0
20250429,190100,106908295,4500,4500,4500,4500,0
20250429,190000,106908295,4500,4500,4500,4500,0
20250429,185900,106908295,4500,4500,4500,4500,0
20250429,185800,106908295,4500,4500,4500,4500,0
20250429,185700,106908295,4500,4500,4500,4500,0
20250429,185600,106908295,4500,4500,4500,4500,0
20250429,185500,106908295,4500,4500,4500,4500,0
20250429,185400,106908295,4500,4500,4500,4500,0
20250429,185300,106908295,4500,4500,4500,4500,0
20250429,185200,106908295,4500,4500,4500,4500,0
20250429,185100,106908295,4500,4500,4500,4500,0
20250429,185000,106908295,4500,4500,4500,4500,0
20250429,184900,106908295,4500,4500,4500,4500,0
20250429,184800,106908295,4500,4500,4500,4500,0
20250429,184700,106908295,4500,4500,4500,4500,0
20250429,184600,106908295,4500,4500,4500,4500,0
20250429,184500,106908295,4500,4500,4500,4500,0
20250429,184400,106908295,4500,4500,4500,4500,0
20250429,184300,106908295,4500,4500,4500,4500,0
20250429,184200,106908295,4500,4500,4500,4500,0
20250429,184100,106908295,4500,4500,4500,4500,468
20250429,184000,106908295,4500,4500,4500,4500,0
20250429,183900,106908295,4500,4500,4500,4500,0
20250429,183800,106908295,4500,4500,4500,4500,0
20250429,183700,106908295,4500,4500,4500,4500,0
20250429,183600,106908295,4500,4500,4500,4500,0
20250429,183500,106908295,4500,4500,4500,4500,0
20250429,183400,106908295,4500,4500,4500,4500,0
20250429,183300,106908295,4500,4500,4500,4500,0
20250429,183200,106908295,4500,4500,4500,4500,0
20250429,183100,106908295,4500,4500,4500,4500,0
20250429,183000,106908295,4500,4500,4500,4500,0
20250429,182900,106908295,4500,4500,4500,4500,0
20250429,182800,106908295,4500,4500,4500,4500,0
20250429,182700,106908295,4500,4500,4500,4500,0
20250429,182600,106908295,4500,4500,4500,4500,0
20250429,182500,106908295,4500,4500,4500,4500,0
20250429,182400,106908295,4500,4500,4500,4500,0
20250429,182300,106908295,4500,4500,4500,4500,0
20250429,182200,106908295,4500,4500,4500,4500,0
20250429,182100,106908295,4500,4500,4500,4500,0
20250429,182000,106908295,4500,4500,4500,4500,0
20250429,181900,106908295,4500,4500,4500,4500,0
20250429,181800,106908295,4500,4500,4500,4500,0
20250429,181700,106908295,4500,4500,4500,4500,0
20250429,181600,106908295,4500,4500,4500,4500,0
20250429,181500,106908295,4500,4500,4500,4500,0
20250429,181400,106908295,4500,4500,4500,4500,0
20250429,181300,106908295,4500,4500,4500,4500,0
20250429,181200,106908295,4500,4500,4500,4500,0
20250429,181100,106908295,4500,4500,4500,4500,468
20250429,181000,106908295,4500,4500,4500,4500,0
20250429,180900,106908295,4500,4500,4500,4500,0
20250429,180800,106908295,4500,4500,4500,4500,0
20250429,180700,106908295,4500,4500,4500,4500,0
20250429,180600,106908295,4500,4500,4500,4500,0
20250429,180500,106908295,4500,4500,4500,4500,0
20250429,180400,106908295,4500,4500,4500,4500,0
20250429,180300,106908295,4500,4500,4500,4500,0
20250429,180200,106908295,4500,4500,4500,4500,0
20250429,180100,106908295,4500,4500,4500,4500,0
20250429,180000,106908295,4500,4500,4500,4500,0
20250429,175900,106908295,4500,4500,4500,4500,0
20250429,175800,106908295,4500,4500,4500,4500,0
20250429,175700,106908295,4500,4500,4500,4500,0
20250429,175600,106908295,4500,4500,4500,4500,0
20250429,175500,106908295,4500,4500,4500,4500,0
20250429,175400,106908295,4500,4500,4500,4500,0
20250429,175300,106908295,4500,4500,4500,4500,0
20250429,175200,106908295,4500,4500,4500,4500,0
20250429,175100,106908295,4500,4500,4500,4500,0
20250429,175000,106908295,4500,4500,4500,4500,0
20250429,174900,106908295,4500,4500,4500,4500,0
20250429,174800,106908295,4500,4500,4500,4500,0
20250429,174700,106908295,4500,4500,4500,4500,0
20250429,174600,106908295,4500,4500,4500,4500,0
20250429,174500,106908295,4500,4500,4500,4500,0
20250429,174400,106908295,4500,4500,4500,4500,0
20250429,174300,106908295,4500,4500,4500,4500,0
20250429,174200,106908295,4500,4500,4500,4500,0
20250429,174100,106908295,4500,4500,4500,4500,468
20250429,174000,106908295,4500,4500,4500,4500,0
20250429,173900,106908295,4500,4500,4500,4500,0
20250429,173800,106908295,4500,4500,4500,4500,0
20250429,173700,106908295,4500,4500,4500,4500,0
20250429,173600,106908295,4500,4500,4500,4500,0
20250429,173500,106908295,4500,4500,4500,4500,0
20250429,173400,106908295,4500,4500,4500,4500,0
20250429,173300,106908295,4500,4500,4500,4500,0
20250429,173200,106908295,4500,4500,4500,4500,0
20250429,173100,106908295,4500,4500,4500,4500,0
20250429,173000,106908295,4500,4500,4500,4500,0
20250429,172900,106908295,4500,4500,4500,4500,0
20250429,172800,106908295,4500,4500,4500,4500,0
20250429,172700,106908295,4500,4500,4500,4500,0
20250429,172600,106908295,4500,4500,4500,4500,0
20250429,172500,106908295,4500,4500,4500,4500,0
20250429,172400,106908295,4500,4500,4500,4500,0
20250429,172300,106908295,4500,4500,4500,4500,0
20250429,172200,106908295,4500,4500,4500,4500,0
20250429,172100,106908295,4500,4500,4500,4500,0
20250429,172000,106908295,4500,4500,4500,4500,0
20250429,171900,106908295,4500,4500,4500,4500,0
20250429,171800,106908295,4500,4500,4500,4500,0
20250429,171700,106908295,4500,4500,4500,4500,0
20250429,171600,106908295,4500,4500,4500,4500,0
20250429,171500,106908295,4500,4500,4500,4500,0
20250429,171400,106908295,4500,4500,4500,4500,0
20250429,171300,106908295,4500,4500,4500,4500,0
20250429,171200,106908295,4500,4500,4500,4500,0
20250429,171100,106908295,4500,4500,4500,4500,468
20250429,171000,106908295,4500,4500,4500,4500,0
20250429,170900,106908295,4500,4500,4500,4500,0
20250429,170800,106908295,4500,4500,4500,4500,0
20250429,170700,106908295,4500,4500,4500,4500,0
20250429,170600,106908295,4500,4500,4500,4500,0
20250429,170500,106908295,4500,4500,4500,4500,0
20250429,170400,106908295,4500,4500,4500,4500,0
20250429,170300,106908295,4500,4500,4500,4500,0
20250429,170200,106908295,4500,4500,4500,4500,0
20250429,170100,106908295,4500,4500,4500,4500,0
20250429,170000,106908295,4500,4500,4500,4500,0
20250429,165900,106908295,4500,4500,4500,4500,0
20250429,165800,106908295,4500,4500,4500,4500,0
20250429,165700,106908295,4500,4500,4500,4500,0
20250429,165600,106908295,4500,4500,4500,4500,0
20250429,165500,106908295,4500,4500,4500,4500,0
20250429,165400,106908295,4500,4500,4500,4500,0
20250429,165300,106908295,4500,4500,4500,4500,0
20250429,165200,106908295,4500,4500,4500,4500,0
20250429,165100,106908295,4500,4500,4500,4500,0
20250429,165000,106908295,4500,4500,4500,4500,0
20250429,164900,106908295,4500,4500,4500,4500,0
20250429,164800,106908295,4500,4500,4500,4500,0
20250429,164700,106908295,4500,4500,4500,4500,0
20250429,164600,106908295,4500,4500,4500,4500,0
20250429,164500,106908295,4500,4500,4500,4500,0
20250429,164400,106908295,4500,4500,4500,4500,0
20250429,164300,106908295,4500,4500,4500,4500,0
20250429,164200,106908295,4500,4500,4500,4500,0
20250429,164100,106908295,4500,4500,4500,4500,468
20250429,164000,106908295,4500,4500,4500,4500,0
20250429,163900,106908295,4500,4500,4500,4500,0
20250429,163800,106908295,4500,4500,4500,4500,0
20250429,163700,106908295,4500,4500,4500,4500,0
20250429,163600,106908295,4500,4500,4500,4500,0
20250429,163500,106908295,4500,4500,4500,4500,0
20250429,163400,106908295,4500,4500,4500,4500,0
20250429,163300,106908295,4500,4500,4500,4500,0
20250429,163200,106908295,4500,4500,4500,4500,0
20250429,163100,106908295,4500,4500,4500,4500,0
20250429,163000,106908295,4500,4500,4500,4500,0
20250429,162900,106908295,4500,4500,4500,4500,0
20250429,162800,106908295,4500,4500,4500,4500,0
20250429,162700,106908295,4500,4500,4500,4500,0
20250429,162600,106908295,4500,4500,4500,4500,0
20250429,162500,106908295,4500,4500,4500,4500,0
20250429,162400,106908295,4500,4500,4500,4500,0
20250429,162300,106908295,4500,4500,4500,4500,0
20250429,162200,106908295,4500,4500,4500,4500,0
20250429,162100,106908295,4500,4500,4500,4500,0
20250429,162000,106908295,4500,4500,4500,4500,0
20250429,161900,106908295,4500,4500,4500,4500,0
20250429,161800,106908295,4500,4500,4500,4500,0
20250429,161700,106908295,4500,4500,4500,4500,0
20250429,161600,106908295,4500,4500,4500,4500,0
20250429,161500,106908295,4500,4500,4500,4500,0
20250429,161400,106908295,4500,4500,4500,4500,0
20250429,161300,106908295,4500,4500,4500,4500,0
20250429,161200,106908295,4500,4500,4500,4500,0
20250429,161100,106908295,4500,4500,4500,4500,468
20250429,161000,106908295,4500,4500,4500,4500,0
20250429,160900,106908295,4500,4500,4500,4500,0
20250429,160800,106908295,4500,4500,4500,4500,0
20250429,160700,106908295,4500,4500,4500,4500,0
20250429,160600,106908295,4500,4500,4500,4500,0
20250429,160500,106908295,4500,4500,4500,4500,0
20250429,160400,106908295,4500,4500,4500,4500,0
20250429,160300,106908295,4500,4500,4500,4500,0
20250429,160200,106908295,4500,4500,4500,4500,0
20250429,160100,106908295,4500,4500,4500,4500,0
20250429,160000,106908295,4500,4500,4500,4500,0
20250429,155900,106908295,4500,4500,4500,4500,0
20250429,155800,106908295,4500,4500,4500,4500,0
20250429,155700,106908295,4500,4500,4500,4500,0
20250429,155600,106908295,4500,4500,4500,4500,0
20250429,155500,106908295,4500,4500,4500,4500,0
20250429,155400,106908295,4500,4500,4500,4500,0
20250429,155300,106908295,4500,4500,4500,4500,0
20250429,155200,106908295,4500,4500,4500,4500,0
20250429,155100,106908295,4500,4500,4500,4500,0
20250429,155000,106908295,4500,4500,4500,4500,0
20250429,154900,106908295,4500,4500,4500,4500,0
20250429,154800,106908295,4500,4500,4500,4500,0
20250429,154700,106908295,4500,4500,4500,4500,0
20250429,154600,106908295,4500,4500,4500,4500,0
20250429,154500,106908295,4500,4500,4500,4500,0
20250429,154400,106908295,4500,4500,4500,4500,0
20250429,154300,106908295,4500,4500,4500,4500,0
20250429,154200,106908295,4500,4500,4500,4500,0
20250429,154100,106908295,4500,4500,4500,4500,468
20250429,154000,106908295,4500,4500,4500,4500,0
20250429,153900,106908295,4500,4500,4500,4500,0
20250429,153800,106908295,4500,4500,4500,4500,0
20250429,153700,106908295,4500,4500,4500,4500,0
20250429,153600,106908295,4500,4500,4500,4500,0
20250429,153500,106908295,4500,4500,4500,4500,0
20250429,153400,106908295,4500,4500,4500,4500,0
20250429,153300,106908295,4500,4500,4500,4500,0
20250429,153200,106908295,4500,4500,4500,4500,0
20250429,153100,106908295,4500,4500,4500,4500,0
20250429,153000,106908295,4500,4500,4500,4500,468
20250429,152900,104802295,4500,4500,4500,4500,0
20250429,152800,104802295,4500,4500,4500,4500,0
20250429,152700,104802295,4500,4500,4500,4500,0
20250429,152600,104802295,4500,4500,4500,4500,0
20250429,152500,104802295,4500,4500,4500,4500,0
20250429,152400,104802295,4500,4500,4500,4500,0
20250429,152300,104802295,4500,4500,4500,4500,0
20250429,152200,104802295,4500,4500,4500,4500,0
20250429,152100,104802295,4500,4500,4500,4500,0
20250429,152000,104802295,4500,4500,4500,4500,0
20250429,151900,104802295,4500,4500,4500,4500,0
20250429,151800,104802295,4500,4500,4500,4500,0
20250429,151700,104802295,4500,4500,4500,4500,0
20250429,151600,104802295,4500,4500,4500,4500,0
20250429,151500,104802295,4500,4505,4505,4500,599
20250429,151400,102104410,4510,4510,4510,4510,182
20250429,151300,101283590,4495,4495,4495,4495,0
20250429,151200,101283590,4495,4520,4520,4495,315
20250429,151100,99863080,4520,4520,4520,4520,7
20250429,151000,99831440,4520,4520,4520,4520,7
20250429,150900,99799800,4520,4515,4520,4515,349
20250429,150800,98222505,4510,4520,4520,4510,183
20250429,150700,97397165,4510,4510,4510,4510,0
20250429,150600,97397165,4510,4510,4510,4495,965
20250429,150500,93050165,4515,4515,4515,4515,395
20250429,150400,91266740,4515,4515,4515,4515,2
20250429,150300,91257710,4515,4525,4525,4500,665
20250429,150200,88261255,4530,4535,4535,4500,1602
20250429,150100,81041785,4535,4535,4535,4535,0
20250429,150000,81041785,4535,4530,4535,4530,23
20250429,145900,80937505,4510,4510,4510,4510,0
20250429,145800,80937505,4510,4510,4510,4510,0
20250429,145700,80937505,4510,4510,4510,4510,0
20250429,145600,80937505,4510,4525,4525,4510,618
20250429,145500,78149110,4505,4505,4505,4505,0
20250429,145400,78149110,4505,4540,4540,4505,1600
20250429,145300,70929015,4570,4550,4570,4550,2
20250429,145200,70919895,4525,4545,4545,4525,1250
20250429,145100,65258045,4550,4550,4550,4550,82
20250429,145000,64884945,4555,4555,4555,4555,0
20250429,144900,64884945,4555,4555,4555,4555,0
20250429,144800,64884945,4555,4555,4555,4555,107
20250429,144700,64397560,4555,4555,4555,4555,0
20250429,144600,64397560,4555,4555,4555,4555,0
20250429,144500,64397560,4555,4555,4555,4555,0
20250429,144400,64397560,4555,4555,4555,4555,0
20250429,144300,64397560,4555,4555,4555,4555,153
20250429,144200,63700645,4570,4570,4570,4570,1
20250429,144100,63696075,4555,4555,4555,4555,5
20250429,144000,63673300,4570,4570,4570,4570,0
20250429,143900,63673300,4570,4570,4570,4570,0
20250429,143800,63673300,4570,4570,4570,4570,0
20250429,143700,63673300,4570,4570,4570,4570,1
20250429,143600,63668730,4560,4560,4560,4560,6
20250429,143500,63641370,4570,4570,4570,4570,0
20250429,143400,63641370,4570,4570,4570,4570,0
20250429,143300,63641370,4570,4570,4570,4570,0
20250429,143200,63641370,4570,4570,4570,4570,0
20250429,143100,63641370,4570,4570,4570,4570,11
20250429,143000,63591100,4570,4570,4570,4570,0
20250429,142900,63591100,4570,4570,4570,4570,0
20250429,142800,63591100,4570,4570,4570,4570,0
20250429,142700,63591100,4570,4570,4570,4570,0
20250429,142600,63591100,4570,4570,4570,4570,0
20250429,142500,63591100,4570,4570,4570,4570,1
20250429,142400,63586530,4570,4570,4570,4570,0
20250429,142300,63586530,4570,4570,4570,4570,1
20250429,142200,63581960,4550,4550,4550,4550,2
20250429,142100,63572860,4550,4550,4550,4550,0
20250429,142000,63572860,4550,4550,4550,4550,0
20250429,141900,63572860,4550,4550,4550,4550,0
20250429,141800,63572860,4550,4560,4560,4550,200
20250429,141700,62661945,4575,4575,4575,4575,0
20250429,141600,62661945,4575,4575,4575,4575,0
20250429,141500,62661945,4575,4575,4575,4575,0
20250429,141400,62661945,4575,4575,4575,4575,0
20250429,141300,62661945,4575,4575,4575,4575,0
20250429,141200,62661945,4575,4575,4575,4575,0
20250429,141100,62661945,4575,4575,4575,4575,0
20250429,141000,62661945,4575,4575,4575,4575,1
20250429,140900,62657370,4565,4565,4565,4565,0
20250429,140800,62657370,4565,4565,4565,4565,0
20250429,140700,62657370,4565,4565,4565,4565,0
20250429,140600,62657370,4565,4565,4565,4565,0
20250429,140500,62657370,4565,4565,4565,4565,0
20250429,140400,62657370,4565,4565,4565,4565,0
20250429,140300,62657370,4565,4570,4570,4565,32
20250429,140200,62511190,4570,4570,4570,4570,6
20250429,140100,62483770,4570,4570,4570,4570,0
20250429,140000,62483770,4570,4570,4570,4570,0
20250429,135900,62483770,4570,4570,4570,4570,0
20250429,135800,62483770,4570,4570,4570,4570,0
20250429,135700,62483770,4570,4570,4570,4570,0
20250429,135600,62483770,4570,4570,4570,4570,0
20250429,135500,62483770,4570,4570,4570,4570,0
20250429,135400,62483770,4570,4570,4570,4570,0
20250429,135300,62483770,4570,4575,4575,4570,34
20250429,135200,62328240,4580,4580,4580,4580,0
20250429,135100,62328240,4580,4580,4580,4580,0
20250429,135000,62328240,4580,4580,4580,4580,0
20250429,134900,62328240,4580,4580,4580,4580,0
20250429,134800,62328240,4580,4580,4580,4580,0
20250429,134700,62328240,4580,4580,4580,4580,0
20250429,134600,62328240,4580,4580,4580,4580,0
20250429,134500,62328240,4580,4580,4580,4580,0
20250429,134400,62328240,4580,4580,4580,4580,0
20250429,134300,62328240,4580,4580,4580,4580,0
20250429,134200,62328240,4580,4580,4580,4580,4
20250429,134100,62309920,4580,4580,4580,4580,0
20250429,134000,62309920,4580,4580,4580,4580,0
20250429,133900,62309920,4580,4580,4580,4580,0
20250429,133800,62309920,4580,4580,4580,4580,0
20250429,133700,62309920,4580,4580,4580,4580,0
20250429,133600,62309920,4580,4580,4580,4580,0
20250429,133500,62309920,4580,4580,4580,4580,0
20250429,133400,62309920,4580,4580,4580,4580,0
20250429,133300,62309920,4580,4580,4580,4580,0
20250429,133200,62309920,4580,4580,4580,4580,0
20250429,133100,62309920,4580,4580,4580,4580,0
20250429,133000,62309920,4580,4580,4580,4580,0
20250429,132900,62309920,4580,4580,4580,4580,0
20250429,132800,62309920,4580,4580,4580,4580,0
20250429,132700,62309920,4580,4580,4580,4580,0
20250429,132600,62309920,4580,4580,4580,4580,0
20250429,132500,62309920,4580,4580,4580,4580,0
20250429,132400,62309920,4580,4580,4580,4580,0
20250429,132300,62309920,4580,4580,4580,4580,0
20250429,132200,62309920,4580,4580,4580,4580,0
20250429,132100,62309920,4580,4580,4580,4580,0
20250429,132000,62309920,4580,4580,4580,4580,0
20250429,131900,62309920,4580,4580,4580,4580,0
20250429,131800,62309920,4580,4580,4580,4580,0
20250429,131700,62309920,4580,4580,4580,4580,0
20250429,131600,62309920,4580,4580,4580,4580,0
20250429,131500,62309920,4580,4580,4580,4580,0
20250429,131400,62309920,4580,4580,4580,4580,0
20250429,131300,62309920,4580,4580,4580,4580,0
20250429,131200,62309920,4580,4580,4580,4580,0
20250429,131100,62309920,4580,4580,4580,4580,0
20250429,131000,62309920,4580,4580,4580,4580,0
20250429,130900,62309920,4580,4580,4580,4580,0
20250429,130800,62309920,4580,4580,4580,4580,0
20250429,130700,62309920,4580,4580,4580,4580,0
20250429,130600,62309920,4580,4580,4580,4580,0
20250429,130500,62309920,4580,4580,4580,4580,0
20250429,130400,62309920,4580,4575,4580,4575,300
20250429,130300,60936290,4560,4560,4560,4560,0
20250429,130200,60936290,4560,4560,4560,4560,0
20250429,130100,60936290,4560,4560,4560,4560,0
20250429,130000,60936290,4560,4560,4560,4560,0
20250429,125900,60936290,4560,4560,4560,4560,0
20250429,125800,60936290,4560,4560,4560,4560,0
20250429,125700,60936290,4560,4560,4560,4560,0
20250429,125600,60936290,4560,4560,4560,4560,0
20250429,125500,60936290,4560,4565,4565,4560,8
20250429,125400,60899790,4570,4570,4570,4570,0
20250429,125300,60899790,4570,4570,4570,4570,0
20250429,125200,60899790,4570,4570,4570,4570,1
20250429,125100,60895220,4580,4580,4580,4580,0
20250429,125000,60895220,4580,4580,4580,4580,0
20250429,124900,60895220,4580,4580,4580,4580,0
20250429,124800,60895220,4580,4580,4580,4580,0
20250429,124700,60895220,4580,4580,4580,4580,0
20250429,124600,60895220,4580,4580,4580,4580,0
20250429,124500,60895220,4580,4580,4580,4580,0
20250429,124400,60895220,4580,4580,4580,4580,0
20250429,124300,60895220,4580,4580,4580,4580,0
20250429,124200,60895220,4580,4580,4580,4580,0
20250429,124100,60895220,4580,4580,4580,4580,0
20250429,124000,60895220,4580,4580,4580,4580,0
20250429,123900,60895220,4580,4580,4580,4580,0
20250429,123800,60895220,4580,4580,4580,4580,0
20250429,123700,60895220,4580,4580,4580,4580,0
20250429,123600,60895220,4580,4580,4580,4580,0
20250429,123500,60895220,4580,4580,4580,4580,0
20250429,123400,60895220,4580,4580,4580,4580,0
20250429,123300,60895220,4580,4580,4580,4580,0
20250429,123200,60895220,4580,4580,4580,4580,0
20250429,123100,60895220,4580,4580,4580,4580,0
20250429,123000,60895220,4580,4580,4580,4580,1
20250429,122900,60890640,4585,4585,4585,4585,0
20250429,122800,60890640,4585,4585,4585,4585,0
20250429,122700,60890640,4585,4585,4585,4585,0
20250429,122600,60890640,4585,4585,4585,4585,0
20250429,122500,60890640,4585,4585,4585,4585,0
20250429,122400,60890640,4585,4585,4585,4585,0
20250429,122300,60890640,4585,4585,4585,4585,1
20250429,122200,60886055,4560,4560,4560,4560,0
20250429,122100,60886055,4560,4560,4560,4560,0
20250429,122000,60886055,4560,4560,4560,4560,0
20250429,121900,60886055,4560,4560,4560,4560,0
20250429,121800,60886055,4560,4560,4560,4560,0
20250429,121700,60886055,4560,4560,4560,4560,0
20250429,121600,60886055,4560,4560,4560,4560,0
20250429,121500,60886055,4560,4560,4560,4560,0
20250429,121400,60886055,4560,4560,4560,4560,0
20250429,121300,60886055,4560,4560,4560,4560,0
20250429,121200,60886055,4560,4560,4560,4560,2
20250429,121100,60876935,4560,4560,4560,4560,0
20250429,121000,60876935,4560,4560,4560,4560,0
20250429,120900,60876935,4560,4560,4560,4560,9
20250429,120800,60835895,4585,4585,4585,4585,0
20250429,120700,60835895,4585,4585,4585,4585,0
20250429,120600,60835895,4585,4585,4585,4585,46
20250429,120500,60624985,4585,4580,4585,4580,210
20250429,120400,59662230,4590,4570,4590,4570,1000
20250429,120300,55084090,4570,4570,4570,4570,0
20250429,120200,55084090,4570,4570,4570,4570,1
20250429,120100,55079520,4555,4555,4555,4555,0
20250429,120000,55079520,4555,4555,4555,4555,0
20250429,115900,55079520,4555,4555,4555,4555,0
20250429,115800,55079520,4555,4555,4555,4555,250
20250429,115700,53940770,4555,4555,4555,4555,229
20250429,115600,52897675,4555,4555,4555,4555,0
20250429,115500,52897675,4555,4555,4555,4555,1
20250429,115400,52893120,4570,4570,4570,4570,15
20250429,115300,52824570,4575,4575,4575,4575,0
20250429,115200,52824570,4575,4575,4575,4575,2
20250429,115100,52815420,4575,4575,4575,4575,0
20250429,115000,52815420,4575,4575,4575,4575,0
20250429,114900,52815420,4575,4575,4575,4575,1
20250429,114800,52810845,4570,4570,4570,4570,0
20250429,114700,52810845,4570,4570,4570,4570,0
20250429,114600,52810845,4570,4570,4570,4570,0
20250429,114500,52810845,4570,4570,4570,4570,0
20250429,114400,52810845,4570,4570,4570,4570,0
20250429,114300,52810845,4570,4570,4570,4570,0
20250429,114200,52810845,4570,4570,4570,4570,0
20250429,114100,52810845,4570,4570,4570,4570,0
20250429,114000,52810845,4570,4570,4570,4570,2
20250429,113900,52801705,4570,4570,4570,4570,2
20250429,113800,52792565,4570,4570,4570,4570,7
20250429,113700,52760575,4570,4570,4570,4570,2
20250429,113600,52751435,4570,4570,4570,4570,0
20250429,113500,52751435,4570,4570,4570,4570,0
20250429,113400,52751435,4570,4570,4570,4570,0
20250429,113300,52751435,4570,4570,4570,4570,13
20250429,113200,52692025,4580,4580,4580,4580,0
20250429,113100,52692025,4580,4580,4580,4580,0
20250429,113000,52692025,4580,4580,4580,4580,0
20250429,112900,52692025,4580,4580,4580,4580,0
20250429,112800,52692025,4580,4580,4580,4580,0
20250429,112700,52692025,4580,4580,4580,4580,0
20250429,112600,52692025,4580,4580,4580,4580,1
20250429,112500,52687445,4560,4560,4560,4560,0
20250429,112400,52687445,4560,4560,4560,4560,0
20250429,112300,52687445,4560,4560,4560,4560,0
20250429,112200,52687445,4560,4560,4560,4560,0
20250429,112100,52687445,4560,4560,4560,4560,49
20250429,112000,52464005,4585,4585,4585,4585,0
20250429,111900,52464005,4585,4585,4585,4585,0
20250429,111800,52464005,4585,4585,4585,4585,0
20250429,111700,52464005,4585,4585,4585,4585,0
20250429,111600,52464005,4585,4585,4585,4585,1
20250429,111500,52459420,4585,4585,4585,4585,0
20250429,111400,52459420,4585,4585,4585,4585,0
20250429,111300,52459420,4585,4585,4585,4585,1
20250429,111200,52454835,4590,4590,4590,4590,0
20250429,111100,52454835,4590,4590,4590,4590,0
20250429,111000,52454835,4590,4590,4590,4590,0
20250429,110900,52454835,4590,4590,4590,4590,0
20250429,110800,52454835,4590,4590,4590,4590,0
20250429,110700,52454835,4590,4590,4590,4590,0
20250429,110600,52454835,4590,4590,4590,4590,0
20250429,110500,52454835,4590,4590,4590,4590,0
20250429,110400,52454835,4590,4590,4590,4590,0
20250429,110300,52454835,4590,4590,4590,4590,0
20250429,110200,52454835,4590,4590,4590,4590,3
20250429,110100,52441065,4595,4595,4595,4595,0
20250429,110000,52441065,4595,4595,4595,4595,0
20250429,105900,52441065,4595,4595,4595,4595,0
20250429,105800,52441065,4595,4595,4595,4595,0
20250429,105700,52441065,4595,4595,4595,4595,0
20250429,105600,52441065,4595,4595,4595,4595,0
20250429,105500,52441065,4595,4590,4595,4590,2
20250429,105400,52431880,4570,4570,4570,4570,0
20250429,105300,52431880,4570,4570,4570,4570,470
20250429,105200,50283980,4585,4585,4585,4585,0
20250429,105100,50283980,4585,4590,4590,4585,154
20250429,105000,49577380,4585,4585,4585,4585,93
20250429,104900,49150975,4570,4570,4570,4570,0
20250429,104800,49150975,4570,4570,4570,4570,0
20250429,104700,49150975,4570,4570,4570,4570,0
20250429,104600,49150975,4570,4570,4570,4570,501
20250429,104500,46861405,4580,4580,4580,4580,0
20250429,104400,46861405,4580,4580,4580,4580,2
20250429,104300,46852245,4570,4570,4570,4570,0
20250429,104200,46852245,4570,4570,4570,4570,0
20250429,104100,46852245,4570,4570,4570,4570,0
20250429,104000,46852245,4570,4570,4570,4570,0
20250429,103900,46852245,4570,4570,4570,4570,10
20250429,103800,46806545,4570,4570,4570,4570,0
20250429,103700,46806545,4570,4570,4570,4570,0
20250429,103600,46806545,4570,4570,4570,4570,0
20250429,103500,46806545,4570,4570,4570,4570,26
20250429,103400,46687725,4575,4570,4575,4570,33
20250429,103300,46536910,4600,4600,4600,4600,0
20250429,103200,46536910,4600,4600,4600,4600,0
20250429,103100,46536910,4600,4600,4600,4600,0
20250429,103000,46536910,4600,4600,4600,4600,0
20250429,102900,46536910,4600,4600,4600,4600,0
20250429,102800,46536910,4600,4585,4600,4585,2200
20250429,102700,36418000,4585,4585,4585,4585,0
20250429,102600,36418000,4585,4565,4585,4565,7
20250429,102500,36385960,4555,4555,4555,4555,0
20250429,102400,36385960,4555,4555,4555,4555,0
20250429,102300,36385960,4555,4555,4555,4555,0
20250429,102200,36385960,4555,4555,4555,4555,0
20250429,102100,36385960,4555,4555,4555,4555,10
20250429,102000,36340410,4555,4555,4555,4555,0
20250429,101900,36340410,4555,4555,4555,4555,0
20250429,101800,36340410,4555,4555,4555,4555,0
20250429,101700,36340410,4555,4555,4555,4555,32
20250429,101600,36194650,4565,4565,4565,4565,0
20250429,101500,36194650,4565,4565,4565,4565,0
20250429,101400,36194650,4565,4570,4570,4565,145
20250429,101300,35532050,4570,4570,4570,4570,11
20250429,101200,35481780,4545,4545,4545,4545,0
20250429,101100,35481780,4545,4550,4550,4545,189
20250429,101000,34621850,4545,4545,4545,4545,0
20250429,100900,34621850,4545,4545,4545,4545,0
20250429,100800,34621850,4545,4545,4545,4545,0
20250429,100700,34621850,4545,4570,4570,4545,425
20250429,100600,32688550,4570,4545,4570,4545,201
20250429,100500,31774980,4570,4570,4570,4570,5
20250429,100400,31752130,4570,4570,4570,4570,1
20250429,100300,31747560,4570,4570,4570,4570,0
20250429,100200,31747560,4570,4570,4570,4570,0
20250429,100100,31747560,4570,4570,4570,4570,0
20250429,100000,31747560,4570,4570,4570,4570,0
20250429,095900,31747560,4570,4570,4570,4570,0
20250429,095800,31747560,4570,4550,4570,4545,1289
20250429,095700,25862735,4560,4560,4560,4560,0
20250429,095600,25862735,4560,4560,4560,4560,0
20250429,095500,25862735,4560,4560,4560,4560,0
20250429,095400,25862735,4560,4560,4560,4560,0
20250429,095300,25862735,4560,4560,4560,4560,301
20250429,095200,24490175,4570,4570,4570,4570,0
20250429,095100,24490175,4570,4570,4570,4570,0
20250429,095000,24490175,4570,4570,4570,4570,23
20250429,094900,24385065,4560,4575,4575,4560,22
20250429,094800,24284430,4580,4580,4580,4580,0
20250429,094700,24284430,4580,4580,4580,4580,0
20250429,094600,24284430,4580,4580,4580,4580,0
20250429,094500,24284430,4580,4580,4580,4580,0
20250429,094400,24284430,4580,4580,4580,4580,3
20250429,094300,24270690,4580,4580,4580,4580,1
20250429,094200,24266110,4600,4600,4600,4600,0
20250429,094100,24266110,4600,4600,4600,4600,0
20250429,094000,24266110,4600,4600,4600,4600,0
20250429,093900,24266110,4600,4600,4600,4600,0
20250429,093800,24266110,4600,4600,4600,4600,0
20250429,093700,24266110,4600,4580,4600,4580,26
20250429,093600,24146610,4600,4600,4600,4600,0
20250429,093500,24146610,4600,4600,4600,4600,0
20250429,093400,24146610,4600,4570,4600,4570,1300
20250429,093300,18184495,4545,4545,4545,4545,0
20250429,093200,18184495,4545,4545,4545,4545,0
20250429,093100,18184495,4545,4545,4545,4545,0
20250429,093000,18184495,4545,4550,4570,4545,2347
20250429,092900,7460470,4550,4550,4550,4550,0
20250429,092800,7460470,4550,4550,4550,4550,18
20250429,092700,7378570,4545,4545,4545,4545,0
20250429,092600,7378570,4545,4545,4545,4545,0
20250429,092500,7378570,4545,4550,4550,4545,3
20250429,092400,7364925,4550,4550,4550,4550,0
20250429,092300,7364925,4550,4550,4550,4550,22
20250429,092200,7264825,4545,4545,4545,4545,322
20250429,092100,5801335,4540,4540,4540,4540,54
20250429,092000,5556175,4540,4540,4540,4540,1
20250429,091900,5551635,4545,4545,4545,4545,0
20250429,091800,5551635,4545,4545,4545,4545,118
20250429,091700,5015325,4545,4545,4545,4545,0
20250429,091600,5015325,4545,4545,4545,4545,0
20250429,091500,5015325,4545,4545,4545,4545,32
20250429,091400,4869885,4550,4550,4550,4550,0
20250429,091300,4869885,4550,4550,4550,4550,30
20250429,091200,4733385,4550,4550,4550,4550,0
20250429,091100,4733385,4550,4550,4550,4550,0
20250429,091000,4733385,4550,4550,4550,4550,5
20250429,090900,4710635,4560,4560,4560,4560,0
20250429,090800,4710635,4560,4560,4560,4560,0
20250429,090700,4710635,4560,4560,4560,4560,141
20250429,090600,4067675,4560,4560,4560,4560,336
20250429,090500,2535515,4565,4565,4565,4565,1
20250429,090400,2530950,4560,4560,4560,4560,501
20250429,090300,246390,4560,4560,4560,4560,11
20250429,090200,196230,4570,4570,4570,4570,10
20250429,090100,150530,4570,4570,4570,4570,5
20250429,090000,127680,4560,4560,4560,4560,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191100 106908295 4500 4500 4500 4500 468
3 20250429 191000 106908295 4500 4500 4500 4500 0
4 20250429 190900 106908295 4500 4500 4500 4500 0
5 20250429 190800 106908295 4500 4500 4500 4500 0
6 20250429 190700 106908295 4500 4500 4500 4500 0
7 20250429 190600 106908295 4500 4500 4500 4500 0
8 20250429 190500 106908295 4500 4500 4500 4500 0
9 20250429 190400 106908295 4500 4500 4500 4500 0
10 20250429 190300 106908295 4500 4500 4500 4500 0
11 20250429 190200 106908295 4500 4500 4500 4500 0
12 20250429 190100 106908295 4500 4500 4500 4500 0
13 20250429 190000 106908295 4500 4500 4500 4500 0
14 20250429 185900 106908295 4500 4500 4500 4500 0
15 20250429 185800 106908295 4500 4500 4500 4500 0
16 20250429 185700 106908295 4500 4500 4500 4500 0
17 20250429 185600 106908295 4500 4500 4500 4500 0
18 20250429 185500 106908295 4500 4500 4500 4500 0
19 20250429 185400 106908295 4500 4500 4500 4500 0
20 20250429 185300 106908295 4500 4500 4500 4500 0
21 20250429 185200 106908295 4500 4500 4500 4500 0
22 20250429 185100 106908295 4500 4500 4500 4500 0
23 20250429 185000 106908295 4500 4500 4500 4500 0
24 20250429 184900 106908295 4500 4500 4500 4500 0
25 20250429 184800 106908295 4500 4500 4500 4500 0
26 20250429 184700 106908295 4500 4500 4500 4500 0
27 20250429 184600 106908295 4500 4500 4500 4500 0
28 20250429 184500 106908295 4500 4500 4500 4500 0
29 20250429 184400 106908295 4500 4500 4500 4500 0
30 20250429 184300 106908295 4500 4500 4500 4500 0
31 20250429 184200 106908295 4500 4500 4500 4500 0
32 20250429 184100 106908295 4500 4500 4500 4500 468
33 20250429 184000 106908295 4500 4500 4500 4500 0
34 20250429 183900 106908295 4500 4500 4500 4500 0
35 20250429 183800 106908295 4500 4500 4500 4500 0
36 20250429 183700 106908295 4500 4500 4500 4500 0
37 20250429 183600 106908295 4500 4500 4500 4500 0
38 20250429 183500 106908295 4500 4500 4500 4500 0
39 20250429 183400 106908295 4500 4500 4500 4500 0
40 20250429 183300 106908295 4500 4500 4500 4500 0
41 20250429 183200 106908295 4500 4500 4500 4500 0
42 20250429 183100 106908295 4500 4500 4500 4500 0
43 20250429 183000 106908295 4500 4500 4500 4500 0
44 20250429 182900 106908295 4500 4500 4500 4500 0
45 20250429 182800 106908295 4500 4500 4500 4500 0
46 20250429 182700 106908295 4500 4500 4500 4500 0
47 20250429 182600 106908295 4500 4500 4500 4500 0
48 20250429 182500 106908295 4500 4500 4500 4500 0
49 20250429 182400 106908295 4500 4500 4500 4500 0
50 20250429 182300 106908295 4500 4500 4500 4500 0
51 20250429 182200 106908295 4500 4500 4500 4500 0
52 20250429 182100 106908295 4500 4500 4500 4500 0
53 20250429 182000 106908295 4500 4500 4500 4500 0
54 20250429 181900 106908295 4500 4500 4500 4500 0
55 20250429 181800 106908295 4500 4500 4500 4500 0
56 20250429 181700 106908295 4500 4500 4500 4500 0
57 20250429 181600 106908295 4500 4500 4500 4500 0
58 20250429 181500 106908295 4500 4500 4500 4500 0
59 20250429 181400 106908295 4500 4500 4500 4500 0
60 20250429 181300 106908295 4500 4500 4500 4500 0
61 20250429 181200 106908295 4500 4500 4500 4500 0
62 20250429 181100 106908295 4500 4500 4500 4500 468
63 20250429 181000 106908295 4500 4500 4500 4500 0
64 20250429 180900 106908295 4500 4500 4500 4500 0
65 20250429 180800 106908295 4500 4500 4500 4500 0
66 20250429 180700 106908295 4500 4500 4500 4500 0
67 20250429 180600 106908295 4500 4500 4500 4500 0
68 20250429 180500 106908295 4500 4500 4500 4500 0
69 20250429 180400 106908295 4500 4500 4500 4500 0
70 20250429 180300 106908295 4500 4500 4500 4500 0
71 20250429 180200 106908295 4500 4500 4500 4500 0
72 20250429 180100 106908295 4500 4500 4500 4500 0
73 20250429 180000 106908295 4500 4500 4500 4500 0
74 20250429 175900 106908295 4500 4500 4500 4500 0
75 20250429 175800 106908295 4500 4500 4500 4500 0
76 20250429 175700 106908295 4500 4500 4500 4500 0
77 20250429 175600 106908295 4500 4500 4500 4500 0
78 20250429 175500 106908295 4500 4500 4500 4500 0
79 20250429 175400 106908295 4500 4500 4500 4500 0
80 20250429 175300 106908295 4500 4500 4500 4500 0
81 20250429 175200 106908295 4500 4500 4500 4500 0
82 20250429 175100 106908295 4500 4500 4500 4500 0
83 20250429 175000 106908295 4500 4500 4500 4500 0
84 20250429 174900 106908295 4500 4500 4500 4500 0
85 20250429 174800 106908295 4500 4500 4500 4500 0
86 20250429 174700 106908295 4500 4500 4500 4500 0
87 20250429 174600 106908295 4500 4500 4500 4500 0
88 20250429 174500 106908295 4500 4500 4500 4500 0
89 20250429 174400 106908295 4500 4500 4500 4500 0
90 20250429 174300 106908295 4500 4500 4500 4500 0
91 20250429 174200 106908295 4500 4500 4500 4500 0
92 20250429 174100 106908295 4500 4500 4500 4500 468
93 20250429 174000 106908295 4500 4500 4500 4500 0
94 20250429 173900 106908295 4500 4500 4500 4500 0
95 20250429 173800 106908295 4500 4500 4500 4500 0
96 20250429 173700 106908295 4500 4500 4500 4500 0
97 20250429 173600 106908295 4500 4500 4500 4500 0
98 20250429 173500 106908295 4500 4500 4500 4500 0
99 20250429 173400 106908295 4500 4500 4500 4500 0
100 20250429 173300 106908295 4500 4500 4500 4500 0
101 20250429 173200 106908295 4500 4500 4500 4500 0
102 20250429 173100 106908295 4500 4500 4500 4500 0
103 20250429 173000 106908295 4500 4500 4500 4500 0
104 20250429 172900 106908295 4500 4500 4500 4500 0
105 20250429 172800 106908295 4500 4500 4500 4500 0
106 20250429 172700 106908295 4500 4500 4500 4500 0
107 20250429 172600 106908295 4500 4500 4500 4500 0
108 20250429 172500 106908295 4500 4500 4500 4500 0
109 20250429 172400 106908295 4500 4500 4500 4500 0
110 20250429 172300 106908295 4500 4500 4500 4500 0
111 20250429 172200 106908295 4500 4500 4500 4500 0
112 20250429 172100 106908295 4500 4500 4500 4500 0
113 20250429 172000 106908295 4500 4500 4500 4500 0
114 20250429 171900 106908295 4500 4500 4500 4500 0
115 20250429 171800 106908295 4500 4500 4500 4500 0
116 20250429 171700 106908295 4500 4500 4500 4500 0
117 20250429 171600 106908295 4500 4500 4500 4500 0
118 20250429 171500 106908295 4500 4500 4500 4500 0
119 20250429 171400 106908295 4500 4500 4500 4500 0
120 20250429 171300 106908295 4500 4500 4500 4500 0
121 20250429 171200 106908295 4500 4500 4500 4500 0
122 20250429 171100 106908295 4500 4500 4500 4500 468
123 20250429 171000 106908295 4500 4500 4500 4500 0
124 20250429 170900 106908295 4500 4500 4500 4500 0
125 20250429 170800 106908295 4500 4500 4500 4500 0
126 20250429 170700 106908295 4500 4500 4500 4500 0
127 20250429 170600 106908295 4500 4500 4500 4500 0
128 20250429 170500 106908295 4500 4500 4500 4500 0
129 20250429 170400 106908295 4500 4500 4500 4500 0
130 20250429 170300 106908295 4500 4500 4500 4500 0
131 20250429 170200 106908295 4500 4500 4500 4500 0
132 20250429 170100 106908295 4500 4500 4500 4500 0
133 20250429 170000 106908295 4500 4500 4500 4500 0
134 20250429 165900 106908295 4500 4500 4500 4500 0
135 20250429 165800 106908295 4500 4500 4500 4500 0
136 20250429 165700 106908295 4500 4500 4500 4500 0
137 20250429 165600 106908295 4500 4500 4500 4500 0
138 20250429 165500 106908295 4500 4500 4500 4500 0
139 20250429 165400 106908295 4500 4500 4500 4500 0
140 20250429 165300 106908295 4500 4500 4500 4500 0
141 20250429 165200 106908295 4500 4500 4500 4500 0
142 20250429 165100 106908295 4500 4500 4500 4500 0
143 20250429 165000 106908295 4500 4500 4500 4500 0
144 20250429 164900 106908295 4500 4500 4500 4500 0
145 20250429 164800 106908295 4500 4500 4500 4500 0
146 20250429 164700 106908295 4500 4500 4500 4500 0
147 20250429 164600 106908295 4500 4500 4500 4500 0
148 20250429 164500 106908295 4500 4500 4500 4500 0
149 20250429 164400 106908295 4500 4500 4500 4500 0
150 20250429 164300 106908295 4500 4500 4500 4500 0
151 20250429 164200 106908295 4500 4500 4500 4500 0
152 20250429 164100 106908295 4500 4500 4500 4500 468
153 20250429 164000 106908295 4500 4500 4500 4500 0
154 20250429 163900 106908295 4500 4500 4500 4500 0
155 20250429 163800 106908295 4500 4500 4500 4500 0
156 20250429 163700 106908295 4500 4500 4500 4500 0
157 20250429 163600 106908295 4500 4500 4500 4500 0
158 20250429 163500 106908295 4500 4500 4500 4500 0
159 20250429 163400 106908295 4500 4500 4500 4500 0
160 20250429 163300 106908295 4500 4500 4500 4500 0
161 20250429 163200 106908295 4500 4500 4500 4500 0
162 20250429 163100 106908295 4500 4500 4500 4500 0
163 20250429 163000 106908295 4500 4500 4500 4500 0
164 20250429 162900 106908295 4500 4500 4500 4500 0
165 20250429 162800 106908295 4500 4500 4500 4500 0
166 20250429 162700 106908295 4500 4500 4500 4500 0
167 20250429 162600 106908295 4500 4500 4500 4500 0
168 20250429 162500 106908295 4500 4500 4500 4500 0
169 20250429 162400 106908295 4500 4500 4500 4500 0
170 20250429 162300 106908295 4500 4500 4500 4500 0
171 20250429 162200 106908295 4500 4500 4500 4500 0
172 20250429 162100 106908295 4500 4500 4500 4500 0
173 20250429 162000 106908295 4500 4500 4500 4500 0
174 20250429 161900 106908295 4500 4500 4500 4500 0
175 20250429 161800 106908295 4500 4500 4500 4500 0
176 20250429 161700 106908295 4500 4500 4500 4500 0
177 20250429 161600 106908295 4500 4500 4500 4500 0
178 20250429 161500 106908295 4500 4500 4500 4500 0
179 20250429 161400 106908295 4500 4500 4500 4500 0
180 20250429 161300 106908295 4500 4500 4500 4500 0
181 20250429 161200 106908295 4500 4500 4500 4500 0
182 20250429 161100 106908295 4500 4500 4500 4500 468
183 20250429 161000 106908295 4500 4500 4500 4500 0
184 20250429 160900 106908295 4500 4500 4500 4500 0
185 20250429 160800 106908295 4500 4500 4500 4500 0
186 20250429 160700 106908295 4500 4500 4500 4500 0
187 20250429 160600 106908295 4500 4500 4500 4500 0
188 20250429 160500 106908295 4500 4500 4500 4500 0
189 20250429 160400 106908295 4500 4500 4500 4500 0
190 20250429 160300 106908295 4500 4500 4500 4500 0
191 20250429 160200 106908295 4500 4500 4500 4500 0
192 20250429 160100 106908295 4500 4500 4500 4500 0
193 20250429 160000 106908295 4500 4500 4500 4500 0
194 20250429 155900 106908295 4500 4500 4500 4500 0
195 20250429 155800 106908295 4500 4500 4500 4500 0
196 20250429 155700 106908295 4500 4500 4500 4500 0
197 20250429 155600 106908295 4500 4500 4500 4500 0
198 20250429 155500 106908295 4500 4500 4500 4500 0
199 20250429 155400 106908295 4500 4500 4500 4500 0
200 20250429 155300 106908295 4500 4500 4500 4500 0
201 20250429 155200 106908295 4500 4500 4500 4500 0
202 20250429 155100 106908295 4500 4500 4500 4500 0
203 20250429 155000 106908295 4500 4500 4500 4500 0
204 20250429 154900 106908295 4500 4500 4500 4500 0
205 20250429 154800 106908295 4500 4500 4500 4500 0
206 20250429 154700 106908295 4500 4500 4500 4500 0
207 20250429 154600 106908295 4500 4500 4500 4500 0
208 20250429 154500 106908295 4500 4500 4500 4500 0
209 20250429 154400 106908295 4500 4500 4500 4500 0
210 20250429 154300 106908295 4500 4500 4500 4500 0
211 20250429 154200 106908295 4500 4500 4500 4500 0
212 20250429 154100 106908295 4500 4500 4500 4500 468
213 20250429 154000 106908295 4500 4500 4500 4500 0
214 20250429 153900 106908295 4500 4500 4500 4500 0
215 20250429 153800 106908295 4500 4500 4500 4500 0
216 20250429 153700 106908295 4500 4500 4500 4500 0
217 20250429 153600 106908295 4500 4500 4500 4500 0
218 20250429 153500 106908295 4500 4500 4500 4500 0
219 20250429 153400 106908295 4500 4500 4500 4500 0
220 20250429 153300 106908295 4500 4500 4500 4500 0
221 20250429 153200 106908295 4500 4500 4500 4500 0
222 20250429 153100 106908295 4500 4500 4500 4500 0
223 20250429 153000 106908295 4500 4500 4500 4500 468
224 20250429 152900 104802295 4500 4500 4500 4500 0
225 20250429 152800 104802295 4500 4500 4500 4500 0
226 20250429 152700 104802295 4500 4500 4500 4500 0
227 20250429 152600 104802295 4500 4500 4500 4500 0
228 20250429 152500 104802295 4500 4500 4500 4500 0
229 20250429 152400 104802295 4500 4500 4500 4500 0
230 20250429 152300 104802295 4500 4500 4500 4500 0
231 20250429 152200 104802295 4500 4500 4500 4500 0
232 20250429 152100 104802295 4500 4500 4500 4500 0
233 20250429 152000 104802295 4500 4500 4500 4500 0
234 20250429 151900 104802295 4500 4500 4500 4500 0
235 20250429 151800 104802295 4500 4500 4500 4500 0
236 20250429 151700 104802295 4500 4500 4500 4500 0
237 20250429 151600 104802295 4500 4500 4500 4500 0
238 20250429 151500 104802295 4500 4505 4505 4500 599
239 20250429 151400 102104410 4510 4510 4510 4510 182
240 20250429 151300 101283590 4495 4495 4495 4495 0
241 20250429 151200 101283590 4495 4520 4520 4495 315
242 20250429 151100 99863080 4520 4520 4520 4520 7
243 20250429 151000 99831440 4520 4520 4520 4520 7
244 20250429 150900 99799800 4520 4515 4520 4515 349
245 20250429 150800 98222505 4510 4520 4520 4510 183
246 20250429 150700 97397165 4510 4510 4510 4510 0
247 20250429 150600 97397165 4510 4510 4510 4495 965
248 20250429 150500 93050165 4515 4515 4515 4515 395
249 20250429 150400 91266740 4515 4515 4515 4515 2
250 20250429 150300 91257710 4515 4525 4525 4500 665
251 20250429 150200 88261255 4530 4535 4535 4500 1602
252 20250429 150100 81041785 4535 4535 4535 4535 0
253 20250429 150000 81041785 4535 4530 4535 4530 23
254 20250429 145900 80937505 4510 4510 4510 4510 0
255 20250429 145800 80937505 4510 4510 4510 4510 0
256 20250429 145700 80937505 4510 4510 4510 4510 0
257 20250429 145600 80937505 4510 4525 4525 4510 618
258 20250429 145500 78149110 4505 4505 4505 4505 0
259 20250429 145400 78149110 4505 4540 4540 4505 1600
260 20250429 145300 70929015 4570 4550 4570 4550 2
261 20250429 145200 70919895 4525 4545 4545 4525 1250
262 20250429 145100 65258045 4550 4550 4550 4550 82
263 20250429 145000 64884945 4555 4555 4555 4555 0
264 20250429 144900 64884945 4555 4555 4555 4555 0
265 20250429 144800 64884945 4555 4555 4555 4555 107
266 20250429 144700 64397560 4555 4555 4555 4555 0
267 20250429 144600 64397560 4555 4555 4555 4555 0
268 20250429 144500 64397560 4555 4555 4555 4555 0
269 20250429 144400 64397560 4555 4555 4555 4555 0
270 20250429 144300 64397560 4555 4555 4555 4555 153
271 20250429 144200 63700645 4570 4570 4570 4570 1
272 20250429 144100 63696075 4555 4555 4555 4555 5
273 20250429 144000 63673300 4570 4570 4570 4570 0
274 20250429 143900 63673300 4570 4570 4570 4570 0
275 20250429 143800 63673300 4570 4570 4570 4570 0
276 20250429 143700 63673300 4570 4570 4570 4570 1
277 20250429 143600 63668730 4560 4560 4560 4560 6
278 20250429 143500 63641370 4570 4570 4570 4570 0
279 20250429 143400 63641370 4570 4570 4570 4570 0
280 20250429 143300 63641370 4570 4570 4570 4570 0
281 20250429 143200 63641370 4570 4570 4570 4570 0
282 20250429 143100 63641370 4570 4570 4570 4570 11
283 20250429 143000 63591100 4570 4570 4570 4570 0
284 20250429 142900 63591100 4570 4570 4570 4570 0
285 20250429 142800 63591100 4570 4570 4570 4570 0
286 20250429 142700 63591100 4570 4570 4570 4570 0
287 20250429 142600 63591100 4570 4570 4570 4570 0
288 20250429 142500 63591100 4570 4570 4570 4570 1
289 20250429 142400 63586530 4570 4570 4570 4570 0
290 20250429 142300 63586530 4570 4570 4570 4570 1
291 20250429 142200 63581960 4550 4550 4550 4550 2
292 20250429 142100 63572860 4550 4550 4550 4550 0
293 20250429 142000 63572860 4550 4550 4550 4550 0
294 20250429 141900 63572860 4550 4550 4550 4550 0
295 20250429 141800 63572860 4550 4560 4560 4550 200
296 20250429 141700 62661945 4575 4575 4575 4575 0
297 20250429 141600 62661945 4575 4575 4575 4575 0
298 20250429 141500 62661945 4575 4575 4575 4575 0
299 20250429 141400 62661945 4575 4575 4575 4575 0
300 20250429 141300 62661945 4575 4575 4575 4575 0
301 20250429 141200 62661945 4575 4575 4575 4575 0
302 20250429 141100 62661945 4575 4575 4575 4575 0
303 20250429 141000 62661945 4575 4575 4575 4575 1
304 20250429 140900 62657370 4565 4565 4565 4565 0
305 20250429 140800 62657370 4565 4565 4565 4565 0
306 20250429 140700 62657370 4565 4565 4565 4565 0
307 20250429 140600 62657370 4565 4565 4565 4565 0
308 20250429 140500 62657370 4565 4565 4565 4565 0
309 20250429 140400 62657370 4565 4565 4565 4565 0
310 20250429 140300 62657370 4565 4570 4570 4565 32
311 20250429 140200 62511190 4570 4570 4570 4570 6
312 20250429 140100 62483770 4570 4570 4570 4570 0
313 20250429 140000 62483770 4570 4570 4570 4570 0
314 20250429 135900 62483770 4570 4570 4570 4570 0
315 20250429 135800 62483770 4570 4570 4570 4570 0
316 20250429 135700 62483770 4570 4570 4570 4570 0
317 20250429 135600 62483770 4570 4570 4570 4570 0
318 20250429 135500 62483770 4570 4570 4570 4570 0
319 20250429 135400 62483770 4570 4570 4570 4570 0
320 20250429 135300 62483770 4570 4575 4575 4570 34
321 20250429 135200 62328240 4580 4580 4580 4580 0
322 20250429 135100 62328240 4580 4580 4580 4580 0
323 20250429 135000 62328240 4580 4580 4580 4580 0
324 20250429 134900 62328240 4580 4580 4580 4580 0
325 20250429 134800 62328240 4580 4580 4580 4580 0
326 20250429 134700 62328240 4580 4580 4580 4580 0
327 20250429 134600 62328240 4580 4580 4580 4580 0
328 20250429 134500 62328240 4580 4580 4580 4580 0
329 20250429 134400 62328240 4580 4580 4580 4580 0
330 20250429 134300 62328240 4580 4580 4580 4580 0
331 20250429 134200 62328240 4580 4580 4580 4580 4
332 20250429 134100 62309920 4580 4580 4580 4580 0
333 20250429 134000 62309920 4580 4580 4580 4580 0
334 20250429 133900 62309920 4580 4580 4580 4580 0
335 20250429 133800 62309920 4580 4580 4580 4580 0
336 20250429 133700 62309920 4580 4580 4580 4580 0
337 20250429 133600 62309920 4580 4580 4580 4580 0
338 20250429 133500 62309920 4580 4580 4580 4580 0
339 20250429 133400 62309920 4580 4580 4580 4580 0
340 20250429 133300 62309920 4580 4580 4580 4580 0
341 20250429 133200 62309920 4580 4580 4580 4580 0
342 20250429 133100 62309920 4580 4580 4580 4580 0
343 20250429 133000 62309920 4580 4580 4580 4580 0
344 20250429 132900 62309920 4580 4580 4580 4580 0
345 20250429 132800 62309920 4580 4580 4580 4580 0
346 20250429 132700 62309920 4580 4580 4580 4580 0
347 20250429 132600 62309920 4580 4580 4580 4580 0
348 20250429 132500 62309920 4580 4580 4580 4580 0
349 20250429 132400 62309920 4580 4580 4580 4580 0
350 20250429 132300 62309920 4580 4580 4580 4580 0
351 20250429 132200 62309920 4580 4580 4580 4580 0
352 20250429 132100 62309920 4580 4580 4580 4580 0
353 20250429 132000 62309920 4580 4580 4580 4580 0
354 20250429 131900 62309920 4580 4580 4580 4580 0
355 20250429 131800 62309920 4580 4580 4580 4580 0
356 20250429 131700 62309920 4580 4580 4580 4580 0
357 20250429 131600 62309920 4580 4580 4580 4580 0
358 20250429 131500 62309920 4580 4580 4580 4580 0
359 20250429 131400 62309920 4580 4580 4580 4580 0
360 20250429 131300 62309920 4580 4580 4580 4580 0
361 20250429 131200 62309920 4580 4580 4580 4580 0
362 20250429 131100 62309920 4580 4580 4580 4580 0
363 20250429 131000 62309920 4580 4580 4580 4580 0
364 20250429 130900 62309920 4580 4580 4580 4580 0
365 20250429 130800 62309920 4580 4580 4580 4580 0
366 20250429 130700 62309920 4580 4580 4580 4580 0
367 20250429 130600 62309920 4580 4580 4580 4580 0
368 20250429 130500 62309920 4580 4580 4580 4580 0
369 20250429 130400 62309920 4580 4575 4580 4575 300
370 20250429 130300 60936290 4560 4560 4560 4560 0
371 20250429 130200 60936290 4560 4560 4560 4560 0
372 20250429 130100 60936290 4560 4560 4560 4560 0
373 20250429 130000 60936290 4560 4560 4560 4560 0
374 20250429 125900 60936290 4560 4560 4560 4560 0
375 20250429 125800 60936290 4560 4560 4560 4560 0
376 20250429 125700 60936290 4560 4560 4560 4560 0
377 20250429 125600 60936290 4560 4560 4560 4560 0
378 20250429 125500 60936290 4560 4565 4565 4560 8
379 20250429 125400 60899790 4570 4570 4570 4570 0
380 20250429 125300 60899790 4570 4570 4570 4570 0
381 20250429 125200 60899790 4570 4570 4570 4570 1
382 20250429 125100 60895220 4580 4580 4580 4580 0
383 20250429 125000 60895220 4580 4580 4580 4580 0
384 20250429 124900 60895220 4580 4580 4580 4580 0
385 20250429 124800 60895220 4580 4580 4580 4580 0
386 20250429 124700 60895220 4580 4580 4580 4580 0
387 20250429 124600 60895220 4580 4580 4580 4580 0
388 20250429 124500 60895220 4580 4580 4580 4580 0
389 20250429 124400 60895220 4580 4580 4580 4580 0
390 20250429 124300 60895220 4580 4580 4580 4580 0
391 20250429 124200 60895220 4580 4580 4580 4580 0
392 20250429 124100 60895220 4580 4580 4580 4580 0
393 20250429 124000 60895220 4580 4580 4580 4580 0
394 20250429 123900 60895220 4580 4580 4580 4580 0
395 20250429 123800 60895220 4580 4580 4580 4580 0
396 20250429 123700 60895220 4580 4580 4580 4580 0
397 20250429 123600 60895220 4580 4580 4580 4580 0
398 20250429 123500 60895220 4580 4580 4580 4580 0
399 20250429 123400 60895220 4580 4580 4580 4580 0
400 20250429 123300 60895220 4580 4580 4580 4580 0
401 20250429 123200 60895220 4580 4580 4580 4580 0
402 20250429 123100 60895220 4580 4580 4580 4580 0
403 20250429 123000 60895220 4580 4580 4580 4580 1
404 20250429 122900 60890640 4585 4585 4585 4585 0
405 20250429 122800 60890640 4585 4585 4585 4585 0
406 20250429 122700 60890640 4585 4585 4585 4585 0
407 20250429 122600 60890640 4585 4585 4585 4585 0
408 20250429 122500 60890640 4585 4585 4585 4585 0
409 20250429 122400 60890640 4585 4585 4585 4585 0
410 20250429 122300 60890640 4585 4585 4585 4585 1
411 20250429 122200 60886055 4560 4560 4560 4560 0
412 20250429 122100 60886055 4560 4560 4560 4560 0
413 20250429 122000 60886055 4560 4560 4560 4560 0
414 20250429 121900 60886055 4560 4560 4560 4560 0
415 20250429 121800 60886055 4560 4560 4560 4560 0
416 20250429 121700 60886055 4560 4560 4560 4560 0
417 20250429 121600 60886055 4560 4560 4560 4560 0
418 20250429 121500 60886055 4560 4560 4560 4560 0
419 20250429 121400 60886055 4560 4560 4560 4560 0
420 20250429 121300 60886055 4560 4560 4560 4560 0
421 20250429 121200 60886055 4560 4560 4560 4560 2
422 20250429 121100 60876935 4560 4560 4560 4560 0
423 20250429 121000 60876935 4560 4560 4560 4560 0
424 20250429 120900 60876935 4560 4560 4560 4560 9
425 20250429 120800 60835895 4585 4585 4585 4585 0
426 20250429 120700 60835895 4585 4585 4585 4585 0
427 20250429 120600 60835895 4585 4585 4585 4585 46
428 20250429 120500 60624985 4585 4580 4585 4580 210
429 20250429 120400 59662230 4590 4570 4590 4570 1000
430 20250429 120300 55084090 4570 4570 4570 4570 0
431 20250429 120200 55084090 4570 4570 4570 4570 1
432 20250429 120100 55079520 4555 4555 4555 4555 0
433 20250429 120000 55079520 4555 4555 4555 4555 0
434 20250429 115900 55079520 4555 4555 4555 4555 0
435 20250429 115800 55079520 4555 4555 4555 4555 250
436 20250429 115700 53940770 4555 4555 4555 4555 229
437 20250429 115600 52897675 4555 4555 4555 4555 0
438 20250429 115500 52897675 4555 4555 4555 4555 1
439 20250429 115400 52893120 4570 4570 4570 4570 15
440 20250429 115300 52824570 4575 4575 4575 4575 0
441 20250429 115200 52824570 4575 4575 4575 4575 2
442 20250429 115100 52815420 4575 4575 4575 4575 0
443 20250429 115000 52815420 4575 4575 4575 4575 0
444 20250429 114900 52815420 4575 4575 4575 4575 1
445 20250429 114800 52810845 4570 4570 4570 4570 0
446 20250429 114700 52810845 4570 4570 4570 4570 0
447 20250429 114600 52810845 4570 4570 4570 4570 0
448 20250429 114500 52810845 4570 4570 4570 4570 0
449 20250429 114400 52810845 4570 4570 4570 4570 0
450 20250429 114300 52810845 4570 4570 4570 4570 0
451 20250429 114200 52810845 4570 4570 4570 4570 0
452 20250429 114100 52810845 4570 4570 4570 4570 0
453 20250429 114000 52810845 4570 4570 4570 4570 2
454 20250429 113900 52801705 4570 4570 4570 4570 2
455 20250429 113800 52792565 4570 4570 4570 4570 7
456 20250429 113700 52760575 4570 4570 4570 4570 2
457 20250429 113600 52751435 4570 4570 4570 4570 0
458 20250429 113500 52751435 4570 4570 4570 4570 0
459 20250429 113400 52751435 4570 4570 4570 4570 0
460 20250429 113300 52751435 4570 4570 4570 4570 13
461 20250429 113200 52692025 4580 4580 4580 4580 0
462 20250429 113100 52692025 4580 4580 4580 4580 0
463 20250429 113000 52692025 4580 4580 4580 4580 0
464 20250429 112900 52692025 4580 4580 4580 4580 0
465 20250429 112800 52692025 4580 4580 4580 4580 0
466 20250429 112700 52692025 4580 4580 4580 4580 0
467 20250429 112600 52692025 4580 4580 4580 4580 1
468 20250429 112500 52687445 4560 4560 4560 4560 0
469 20250429 112400 52687445 4560 4560 4560 4560 0
470 20250429 112300 52687445 4560 4560 4560 4560 0
471 20250429 112200 52687445 4560 4560 4560 4560 0
472 20250429 112100 52687445 4560 4560 4560 4560 49
473 20250429 112000 52464005 4585 4585 4585 4585 0
474 20250429 111900 52464005 4585 4585 4585 4585 0
475 20250429 111800 52464005 4585 4585 4585 4585 0
476 20250429 111700 52464005 4585 4585 4585 4585 0
477 20250429 111600 52464005 4585 4585 4585 4585 1
478 20250429 111500 52459420 4585 4585 4585 4585 0
479 20250429 111400 52459420 4585 4585 4585 4585 0
480 20250429 111300 52459420 4585 4585 4585 4585 1
481 20250429 111200 52454835 4590 4590 4590 4590 0
482 20250429 111100 52454835 4590 4590 4590 4590 0
483 20250429 111000 52454835 4590 4590 4590 4590 0
484 20250429 110900 52454835 4590 4590 4590 4590 0
485 20250429 110800 52454835 4590 4590 4590 4590 0
486 20250429 110700 52454835 4590 4590 4590 4590 0
487 20250429 110600 52454835 4590 4590 4590 4590 0
488 20250429 110500 52454835 4590 4590 4590 4590 0
489 20250429 110400 52454835 4590 4590 4590 4590 0
490 20250429 110300 52454835 4590 4590 4590 4590 0
491 20250429 110200 52454835 4590 4590 4590 4590 3
492 20250429 110100 52441065 4595 4595 4595 4595 0
493 20250429 110000 52441065 4595 4595 4595 4595 0
494 20250429 105900 52441065 4595 4595 4595 4595 0
495 20250429 105800 52441065 4595 4595 4595 4595 0
496 20250429 105700 52441065 4595 4595 4595 4595 0
497 20250429 105600 52441065 4595 4595 4595 4595 0
498 20250429 105500 52441065 4595 4590 4595 4590 2
499 20250429 105400 52431880 4570 4570 4570 4570 0
500 20250429 105300 52431880 4570 4570 4570 4570 470
501 20250429 105200 50283980 4585 4585 4585 4585 0
502 20250429 105100 50283980 4585 4590 4590 4585 154
503 20250429 105000 49577380 4585 4585 4585 4585 93
504 20250429 104900 49150975 4570 4570 4570 4570 0
505 20250429 104800 49150975 4570 4570 4570 4570 0
506 20250429 104700 49150975 4570 4570 4570 4570 0
507 20250429 104600 49150975 4570 4570 4570 4570 501
508 20250429 104500 46861405 4580 4580 4580 4580 0
509 20250429 104400 46861405 4580 4580 4580 4580 2
510 20250429 104300 46852245 4570 4570 4570 4570 0
511 20250429 104200 46852245 4570 4570 4570 4570 0
512 20250429 104100 46852245 4570 4570 4570 4570 0
513 20250429 104000 46852245 4570 4570 4570 4570 0
514 20250429 103900 46852245 4570 4570 4570 4570 10
515 20250429 103800 46806545 4570 4570 4570 4570 0
516 20250429 103700 46806545 4570 4570 4570 4570 0
517 20250429 103600 46806545 4570 4570 4570 4570 0
518 20250429 103500 46806545 4570 4570 4570 4570 26
519 20250429 103400 46687725 4575 4570 4575 4570 33
520 20250429 103300 46536910 4600 4600 4600 4600 0
521 20250429 103200 46536910 4600 4600 4600 4600 0
522 20250429 103100 46536910 4600 4600 4600 4600 0
523 20250429 103000 46536910 4600 4600 4600 4600 0
524 20250429 102900 46536910 4600 4600 4600 4600 0
525 20250429 102800 46536910 4600 4585 4600 4585 2200
526 20250429 102700 36418000 4585 4585 4585 4585 0
527 20250429 102600 36418000 4585 4565 4585 4565 7
528 20250429 102500 36385960 4555 4555 4555 4555 0
529 20250429 102400 36385960 4555 4555 4555 4555 0
530 20250429 102300 36385960 4555 4555 4555 4555 0
531 20250429 102200 36385960 4555 4555 4555 4555 0
532 20250429 102100 36385960 4555 4555 4555 4555 10
533 20250429 102000 36340410 4555 4555 4555 4555 0
534 20250429 101900 36340410 4555 4555 4555 4555 0
535 20250429 101800 36340410 4555 4555 4555 4555 0
536 20250429 101700 36340410 4555 4555 4555 4555 32
537 20250429 101600 36194650 4565 4565 4565 4565 0
538 20250429 101500 36194650 4565 4565 4565 4565 0
539 20250429 101400 36194650 4565 4570 4570 4565 145
540 20250429 101300 35532050 4570 4570 4570 4570 11
541 20250429 101200 35481780 4545 4545 4545 4545 0
542 20250429 101100 35481780 4545 4550 4550 4545 189
543 20250429 101000 34621850 4545 4545 4545 4545 0
544 20250429 100900 34621850 4545 4545 4545 4545 0
545 20250429 100800 34621850 4545 4545 4545 4545 0
546 20250429 100700 34621850 4545 4570 4570 4545 425
547 20250429 100600 32688550 4570 4545 4570 4545 201
548 20250429 100500 31774980 4570 4570 4570 4570 5
549 20250429 100400 31752130 4570 4570 4570 4570 1
550 20250429 100300 31747560 4570 4570 4570 4570 0
551 20250429 100200 31747560 4570 4570 4570 4570 0
552 20250429 100100 31747560 4570 4570 4570 4570 0
553 20250429 100000 31747560 4570 4570 4570 4570 0
554 20250429 095900 31747560 4570 4570 4570 4570 0
555 20250429 095800 31747560 4570 4550 4570 4545 1289
556 20250429 095700 25862735 4560 4560 4560 4560 0
557 20250429 095600 25862735 4560 4560 4560 4560 0
558 20250429 095500 25862735 4560 4560 4560 4560 0
559 20250429 095400 25862735 4560 4560 4560 4560 0
560 20250429 095300 25862735 4560 4560 4560 4560 301
561 20250429 095200 24490175 4570 4570 4570 4570 0
562 20250429 095100 24490175 4570 4570 4570 4570 0
563 20250429 095000 24490175 4570 4570 4570 4570 23
564 20250429 094900 24385065 4560 4575 4575 4560 22
565 20250429 094800 24284430 4580 4580 4580 4580 0
566 20250429 094700 24284430 4580 4580 4580 4580 0
567 20250429 094600 24284430 4580 4580 4580 4580 0
568 20250429 094500 24284430 4580 4580 4580 4580 0
569 20250429 094400 24284430 4580 4580 4580 4580 3
570 20250429 094300 24270690 4580 4580 4580 4580 1
571 20250429 094200 24266110 4600 4600 4600 4600 0
572 20250429 094100 24266110 4600 4600 4600 4600 0
573 20250429 094000 24266110 4600 4600 4600 4600 0
574 20250429 093900 24266110 4600 4600 4600 4600 0
575 20250429 093800 24266110 4600 4600 4600 4600 0
576 20250429 093700 24266110 4600 4580 4600 4580 26
577 20250429 093600 24146610 4600 4600 4600 4600 0
578 20250429 093500 24146610 4600 4600 4600 4600 0
579 20250429 093400 24146610 4600 4570 4600 4570 1300
580 20250429 093300 18184495 4545 4545 4545 4545 0
581 20250429 093200 18184495 4545 4545 4545 4545 0
582 20250429 093100 18184495 4545 4545 4545 4545 0
583 20250429 093000 18184495 4545 4550 4570 4545 2347
584 20250429 092900 7460470 4550 4550 4550 4550 0
585 20250429 092800 7460470 4550 4550 4550 4550 18
586 20250429 092700 7378570 4545 4545 4545 4545 0
587 20250429 092600 7378570 4545 4545 4545 4545 0
588 20250429 092500 7378570 4545 4550 4550 4545 3
589 20250429 092400 7364925 4550 4550 4550 4550 0
590 20250429 092300 7364925 4550 4550 4550 4550 22
591 20250429 092200 7264825 4545 4545 4545 4545 322
592 20250429 092100 5801335 4540 4540 4540 4540 54
593 20250429 092000 5556175 4540 4540 4540 4540 1
594 20250429 091900 5551635 4545 4545 4545 4545 0
595 20250429 091800 5551635 4545 4545 4545 4545 118
596 20250429 091700 5015325 4545 4545 4545 4545 0
597 20250429 091600 5015325 4545 4545 4545 4545 0
598 20250429 091500 5015325 4545 4545 4545 4545 32
599 20250429 091400 4869885 4550 4550 4550 4550 0
600 20250429 091300 4869885 4550 4550 4550 4550 30
601 20250429 091200 4733385 4550 4550 4550 4550 0
602 20250429 091100 4733385 4550 4550 4550 4550 0
603 20250429 091000 4733385 4550 4550 4550 4550 5
604 20250429 090900 4710635 4560 4560 4560 4560 0
605 20250429 090800 4710635 4560 4560 4560 4560 0
606 20250429 090700 4710635 4560 4560 4560 4560 141
607 20250429 090600 4067675 4560 4560 4560 4560 336
608 20250429 090500 2535515 4565 4565 4565 4565 1
609 20250429 090400 2530950 4560 4560 4560 4560 501
610 20250429 090300 246390 4560 4560 4560 4560 11
611 20250429 090200 196230 4570 4570 4570 4570 10
612 20250429 090100 150530 4570 4570 4570 4570 5
613 20250429 090000 127680 4560 4560 4560 4560 28