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

619
052260/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191700,110890355,4315,4315,4315,4315,502
20250429,191600,110890355,4315,4315,4315,4315,0
20250429,191500,110890355,4315,4315,4315,4315,0
20250429,191400,110890355,4315,4315,4315,4315,0
20250429,191300,110890355,4315,4315,4315,4315,0
20250429,191200,110890355,4315,4315,4315,4315,0
20250429,191100,110890355,4315,4315,4315,4315,0
20250429,191000,110890355,4315,4315,4315,4315,0
20250429,190900,110890355,4315,4315,4315,4315,0
20250429,190800,110890355,4315,4315,4315,4315,0
20250429,190700,110890355,4315,4315,4315,4315,0
20250429,190600,110890355,4315,4315,4315,4315,0
20250429,190500,110890355,4315,4315,4315,4315,0
20250429,190400,110890355,4315,4315,4315,4315,0
20250429,190300,110890355,4315,4315,4315,4315,0
20250429,190200,110890355,4315,4315,4315,4315,0
20250429,190100,110890355,4315,4315,4315,4315,0
20250429,190000,110890355,4315,4315,4315,4315,0
20250429,185900,110890355,4315,4315,4315,4315,0
20250429,185800,110890355,4315,4315,4315,4315,0
20250429,185700,110890355,4315,4315,4315,4315,0
20250429,185600,110890355,4315,4315,4315,4315,0
20250429,185500,110890355,4315,4315,4315,4315,0
20250429,185400,110890355,4315,4315,4315,4315,0
20250429,185300,110890355,4315,4315,4315,4315,0
20250429,185200,110890355,4315,4315,4315,4315,0
20250429,185100,110890355,4315,4315,4315,4315,0
20250429,185000,110890355,4315,4315,4315,4315,0
20250429,184900,110890355,4315,4315,4315,4315,0
20250429,184800,110890355,4315,4315,4315,4315,0
20250429,184700,110890355,4315,4315,4315,4315,502
20250429,184600,110890355,4315,4315,4315,4315,0
20250429,184500,110890355,4315,4315,4315,4315,0
20250429,184400,110890355,4315,4315,4315,4315,0
20250429,184300,110890355,4315,4315,4315,4315,0
20250429,184200,110890355,4315,4315,4315,4315,0
20250429,184100,110890355,4315,4315,4315,4315,0
20250429,184000,110890355,4315,4315,4315,4315,0
20250429,183900,110890355,4315,4315,4315,4315,0
20250429,183800,110890355,4315,4315,4315,4315,0
20250429,183700,110890355,4315,4315,4315,4315,0
20250429,183600,110890355,4315,4315,4315,4315,0
20250429,183500,110890355,4315,4315,4315,4315,0
20250429,183400,110890355,4315,4315,4315,4315,0
20250429,183300,110890355,4315,4315,4315,4315,0
20250429,183200,110890355,4315,4315,4315,4315,0
20250429,183100,110890355,4315,4315,4315,4315,0
20250429,183000,110890355,4315,4315,4315,4315,0
20250429,182900,110890355,4315,4315,4315,4315,0
20250429,182800,110890355,4315,4315,4315,4315,0
20250429,182700,110890355,4315,4315,4315,4315,0
20250429,182600,110890355,4315,4315,4315,4315,0
20250429,182500,110890355,4315,4315,4315,4315,0
20250429,182400,110890355,4315,4315,4315,4315,0
20250429,182300,110890355,4315,4315,4315,4315,0
20250429,182200,110890355,4315,4315,4315,4315,0
20250429,182100,110890355,4315,4315,4315,4315,0
20250429,182000,110890355,4315,4315,4315,4315,0
20250429,181900,110890355,4315,4315,4315,4315,0
20250429,181800,110890355,4315,4315,4315,4315,0
20250429,181700,110890355,4315,4315,4315,4315,502
20250429,181600,110890355,4315,4315,4315,4315,0
20250429,181500,110890355,4315,4315,4315,4315,0
20250429,181400,110890355,4315,4315,4315,4315,0
20250429,181300,110890355,4315,4315,4315,4315,0
20250429,181200,110890355,4315,4315,4315,4315,0
20250429,181100,110890355,4315,4315,4315,4315,0
20250429,181000,110890355,4315,4315,4315,4315,0
20250429,180900,110890355,4315,4315,4315,4315,0
20250429,180800,110890355,4315,4315,4315,4315,0
20250429,180700,110890355,4315,4315,4315,4315,0
20250429,180600,110890355,4315,4315,4315,4315,0
20250429,180500,110890355,4315,4315,4315,4315,0
20250429,180400,110890355,4315,4315,4315,4315,0
20250429,180300,110890355,4315,4315,4315,4315,0
20250429,180200,110890355,4315,4315,4315,4315,0
20250429,180100,110890355,4315,4315,4315,4315,0
20250429,180000,110890355,4315,4315,4315,4315,0
20250429,175900,110890355,4315,4315,4315,4315,0
20250429,175800,110890355,4315,4315,4315,4315,0
20250429,175700,110890355,4315,4315,4315,4315,0
20250429,175600,110890355,4315,4315,4315,4315,0
20250429,175500,110890355,4315,4315,4315,4315,0
20250429,175400,110890355,4315,4315,4315,4315,0
20250429,175300,110890355,4315,4315,4315,4315,0
20250429,175200,110890355,4315,4315,4315,4315,0
20250429,175100,110890355,4315,4315,4315,4315,0
20250429,175000,110890355,4315,4315,4315,4315,0
20250429,174900,110890355,4315,4315,4315,4315,0
20250429,174800,110890355,4315,4315,4315,4315,0
20250429,174700,110890355,4315,4315,4315,4315,502
20250429,174600,110890355,4315,4315,4315,4315,0
20250429,174500,110890355,4315,4315,4315,4315,0
20250429,174400,110890355,4315,4315,4315,4315,0
20250429,174300,110890355,4315,4315,4315,4315,0
20250429,174200,110890355,4315,4315,4315,4315,0
20250429,174100,110890355,4315,4315,4315,4315,0
20250429,174000,110890355,4315,4315,4315,4315,0
20250429,173900,110890355,4315,4315,4315,4315,0
20250429,173800,110890355,4315,4315,4315,4315,0
20250429,173700,110890355,4315,4315,4315,4315,0
20250429,173600,110890355,4315,4315,4315,4315,0
20250429,173500,110890355,4315,4315,4315,4315,0
20250429,173400,110890355,4315,4315,4315,4315,0
20250429,173300,110890355,4315,4315,4315,4315,0
20250429,173200,110890355,4315,4315,4315,4315,0
20250429,173100,110890355,4315,4315,4315,4315,0
20250429,173000,110890355,4315,4315,4315,4315,0
20250429,172900,110890355,4315,4315,4315,4315,0
20250429,172800,110890355,4315,4315,4315,4315,0
20250429,172700,110890355,4315,4315,4315,4315,0
20250429,172600,110890355,4315,4315,4315,4315,0
20250429,172500,110890355,4315,4315,4315,4315,0
20250429,172400,110890355,4315,4315,4315,4315,0
20250429,172300,110890355,4315,4315,4315,4315,0
20250429,172200,110890355,4315,4315,4315,4315,0
20250429,172100,110890355,4315,4315,4315,4315,0
20250429,172000,110890355,4315,4315,4315,4315,0
20250429,171900,110890355,4315,4315,4315,4315,0
20250429,171800,110890355,4315,4315,4315,4315,0
20250429,171700,110890355,4315,4315,4315,4315,502
20250429,171600,110890355,4315,4315,4315,4315,0
20250429,171500,110890355,4315,4315,4315,4315,0
20250429,171400,110890355,4315,4315,4315,4315,0
20250429,171300,110890355,4315,4315,4315,4315,0
20250429,171200,110890355,4315,4315,4315,4315,0
20250429,171100,110890355,4315,4315,4315,4315,0
20250429,171000,110890355,4315,4315,4315,4315,0
20250429,170900,110890355,4315,4315,4315,4315,0
20250429,170800,110890355,4315,4315,4315,4315,0
20250429,170700,110890355,4315,4315,4315,4315,0
20250429,170600,110890355,4315,4315,4315,4315,0
20250429,170500,110890355,4315,4315,4315,4315,0
20250429,170400,110890355,4315,4315,4315,4315,0
20250429,170300,110890355,4315,4315,4315,4315,0
20250429,170200,110890355,4315,4315,4315,4315,0
20250429,170100,110890355,4315,4315,4315,4315,0
20250429,170000,110890355,4315,4315,4315,4315,0
20250429,165900,110890355,4315,4315,4315,4315,0
20250429,165800,110890355,4315,4315,4315,4315,0
20250429,165700,110890355,4315,4315,4315,4315,0
20250429,165600,110890355,4315,4315,4315,4315,0
20250429,165500,110890355,4315,4315,4315,4315,0
20250429,165400,110890355,4315,4315,4315,4315,0
20250429,165300,110890355,4315,4315,4315,4315,0
20250429,165200,110890355,4315,4315,4315,4315,0
20250429,165100,110890355,4315,4315,4315,4315,0
20250429,165000,110890355,4315,4315,4315,4315,0
20250429,164900,110890355,4315,4315,4315,4315,0
20250429,164800,110890355,4315,4315,4315,4315,0
20250429,164700,110890355,4315,4315,4315,4315,502
20250429,164600,110890355,4315,4315,4315,4315,0
20250429,164500,110890355,4315,4315,4315,4315,0
20250429,164400,110890355,4315,4315,4315,4315,0
20250429,164300,110890355,4315,4315,4315,4315,0
20250429,164200,110890355,4315,4315,4315,4315,0
20250429,164100,110890355,4315,4315,4315,4315,0
20250429,164000,110890355,4315,4315,4315,4315,0
20250429,163900,110890355,4315,4315,4315,4315,0
20250429,163800,110890355,4315,4315,4315,4315,0
20250429,163700,110890355,4315,4315,4315,4315,0
20250429,163600,110890355,4315,4315,4315,4315,0
20250429,163500,110890355,4315,4315,4315,4315,0
20250429,163400,110890355,4315,4315,4315,4315,0
20250429,163300,110890355,4315,4315,4315,4315,0
20250429,163200,110890355,4315,4315,4315,4315,0
20250429,163100,110890355,4315,4315,4315,4315,0
20250429,163000,110890355,4315,4315,4315,4315,0
20250429,162900,110890355,4315,4315,4315,4315,0
20250429,162800,110890355,4315,4315,4315,4315,0
20250429,162700,110890355,4315,4315,4315,4315,0
20250429,162600,110890355,4315,4315,4315,4315,0
20250429,162500,110890355,4315,4315,4315,4315,0
20250429,162400,110890355,4315,4315,4315,4315,0
20250429,162300,110890355,4315,4315,4315,4315,0
20250429,162200,110890355,4315,4315,4315,4315,0
20250429,162100,110890355,4315,4315,4315,4315,0
20250429,162000,110890355,4315,4315,4315,4315,0
20250429,161900,110890355,4315,4315,4315,4315,0
20250429,161800,110890355,4315,4315,4315,4315,0
20250429,161700,110890355,4315,4315,4315,4315,502
20250429,161600,110890355,4315,4315,4315,4315,0
20250429,161500,110890355,4315,4315,4315,4315,0
20250429,161400,110890355,4315,4315,4315,4315,0
20250429,161300,110890355,4315,4315,4315,4315,0
20250429,161200,110890355,4315,4315,4315,4315,0
20250429,161100,110890355,4315,4315,4315,4315,0
20250429,161000,110890355,4315,4315,4315,4315,0
20250429,160900,110890355,4315,4315,4315,4315,0
20250429,160800,110890355,4315,4315,4315,4315,0
20250429,160700,110890355,4315,4315,4315,4315,0
20250429,160600,110890355,4315,4315,4315,4315,0
20250429,160500,110890355,4315,4315,4315,4315,0
20250429,160400,110890355,4315,4315,4315,4315,0
20250429,160300,110890355,4315,4315,4315,4315,0
20250429,160200,110890355,4315,4315,4315,4315,0
20250429,160100,110890355,4315,4315,4315,4315,0
20250429,160000,110890355,4315,4315,4315,4315,0
20250429,155900,110890355,4315,4315,4315,4315,0
20250429,155800,110890355,4315,4315,4315,4315,0
20250429,155700,110890355,4315,4315,4315,4315,0
20250429,155600,110890355,4315,4315,4315,4315,0
20250429,155500,110890355,4315,4315,4315,4315,0
20250429,155400,110890355,4315,4315,4315,4315,0
20250429,155300,110890355,4315,4315,4315,4315,0
20250429,155200,110890355,4315,4315,4315,4315,0
20250429,155100,110890355,4315,4315,4315,4315,0
20250429,155000,110890355,4315,4315,4315,4315,0
20250429,154900,110890355,4315,4315,4315,4315,0
20250429,154800,110890355,4315,4315,4315,4315,0
20250429,154700,110890355,4315,4315,4315,4315,502
20250429,154600,110890355,4315,4315,4315,4315,0
20250429,154500,110890355,4315,4315,4315,4315,0
20250429,154400,110890355,4315,4315,4315,4315,0
20250429,154300,110890355,4315,4315,4315,4315,0
20250429,154200,110890355,4315,4315,4315,4315,0
20250429,154100,110890355,4315,4315,4315,4315,0
20250429,154000,110890355,4315,4315,4315,4315,0
20250429,153900,110890355,4315,4315,4315,4315,0
20250429,153800,110890355,4315,4315,4315,4315,0
20250429,153700,110890355,4315,4315,4315,4315,0
20250429,153600,110890355,4315,4315,4315,4315,0
20250429,153500,110890355,4315,4315,4315,4315,0
20250429,153400,110890355,4315,4315,4315,4315,0
20250429,153300,110890355,4315,4315,4315,4315,0
20250429,153200,110890355,4315,4315,4315,4315,0
20250429,153100,110890355,4315,4315,4315,4315,0
20250429,153000,110890355,4315,4315,4315,4315,502
20250429,152900,108724225,4315,4315,4315,4315,0
20250429,152800,108724225,4315,4315,4315,4315,0
20250429,152700,108724225,4315,4315,4315,4315,0
20250429,152600,108724225,4315,4315,4315,4315,0
20250429,152500,108724225,4315,4315,4315,4315,0
20250429,152400,108724225,4315,4315,4315,4315,0
20250429,152300,108724225,4315,4315,4315,4315,0
20250429,152200,108724225,4315,4315,4315,4315,0
20250429,152100,108724225,4315,4315,4315,4315,0
20250429,152000,108724225,4315,4315,4315,4315,0
20250429,151900,108724225,4315,4315,4315,4315,0
20250429,151800,108724225,4315,4310,4315,4310,7
20250429,151700,108694050,4310,4310,4310,4310,2
20250429,151600,108685430,4305,4305,4305,4305,151
20250429,151500,108035375,4305,4305,4305,4305,10
20250429,151400,107992325,4305,4305,4305,4305,20
20250429,151300,107906225,4305,4305,4305,4305,0
20250429,151200,107906225,4305,4305,4305,4305,0
20250429,151100,107906225,4305,4305,4305,4305,19
20250429,151000,107824430,4310,4310,4310,4310,37
20250429,150900,107664960,4320,4320,4320,4320,0
20250429,150800,107664960,4320,4320,4320,4320,0
20250429,150700,107664960,4320,4320,4320,4320,0
20250429,150600,107664960,4320,4320,4320,4320,0
20250429,150500,107664960,4320,4320,4320,4320,0
20250429,150400,107664960,4320,4320,4320,4320,0
20250429,150300,107664960,4320,4310,4320,4310,609
20250429,150200,105035135,4305,4305,4305,4305,0
20250429,150100,105035135,4305,4305,4305,4305,0
20250429,150000,105035135,4305,4305,4305,4305,0
20250429,145900,105035135,4305,4305,4305,4305,0
20250429,145800,105035135,4305,4305,4305,4305,1
20250429,145700,105030830,4305,4305,4305,4305,0
20250429,145600,105030830,4305,4305,4305,4305,0
20250429,145500,105030830,4305,4305,4305,4305,0
20250429,145400,105030830,4305,4305,4305,4305,0
20250429,145300,105030830,4305,4305,4305,4305,0
20250429,145200,105030830,4305,4305,4305,4305,0
20250429,145100,105030830,4305,4305,4305,4305,0
20250429,145000,105030830,4305,4305,4305,4305,0
20250429,144900,105030830,4305,4305,4305,4305,0
20250429,144800,105030830,4305,4305,4305,4305,75
20250429,144700,104707955,4305,4305,4305,4305,0
20250429,144600,104707955,4305,4305,4305,4305,0
20250429,144500,104707955,4305,4305,4305,4305,533
20250429,144400,102413390,4305,4305,4305,4305,400
20250429,144300,100691390,4305,4305,4305,4305,0
20250429,144200,100691390,4305,4305,4305,4305,0
20250429,144100,100691390,4305,4305,4305,4305,0
20250429,144000,100691390,4305,4305,4305,4305,0
20250429,143900,100691390,4305,4305,4305,4305,0
20250429,143800,100691390,4305,4305,4305,4305,0
20250429,143700,100691390,4305,4305,4305,4305,0
20250429,143600,100691390,4305,4305,4305,4305,0
20250429,143500,100691390,4305,4305,4305,4305,2
20250429,143400,100682780,4305,4305,4305,4305,0
20250429,143300,100682780,4305,4300,4305,4300,332
20250429,143200,99255170,4300,4300,4300,4300,1
20250429,143100,99250870,4300,4300,4300,4300,0
20250429,143000,99250870,4300,4300,4300,4300,270
20250429,142900,98089870,4305,4305,4305,4305,45
20250429,142800,97896145,4305,4305,4305,4305,0
20250429,142700,97896145,4305,4305,4305,4305,500
20250429,142600,95743645,4310,4310,4310,4310,0
20250429,142500,95743645,4310,4310,4310,4310,0
20250429,142400,95743645,4310,4310,4310,4310,0
20250429,142300,95743645,4310,4310,4310,4310,0
20250429,142200,95743645,4310,4310,4310,4310,0
20250429,142100,95743645,4310,4310,4310,4310,0
20250429,142000,95743645,4310,4310,4310,4310,0
20250429,141900,95743645,4310,4310,4310,4310,0
20250429,141800,95743645,4310,4310,4310,4310,0
20250429,141700,95743645,4310,4310,4310,4310,0
20250429,141600,95743645,4310,4310,4310,4310,76
20250429,141500,95416085,4305,4305,4305,4305,0
20250429,141400,95416085,4305,4305,4305,4305,250
20250429,141300,94339835,4305,4305,4305,4305,250
20250429,141200,93263585,4300,4300,4300,4300,0
20250429,141100,93263585,4300,4300,4300,4300,0
20250429,141000,93263585,4300,4305,4305,4300,396
20250429,140900,91558840,4310,4310,4310,4310,38
20250429,140800,91395060,4305,4305,4305,4305,0
20250429,140700,91395060,4305,4305,4305,4305,10
20250429,140600,91352010,4310,4310,4310,4310,201
20250429,140500,90485700,4300,4300,4300,4300,0
20250429,140400,90485700,4300,4300,4300,4300,5
20250429,140300,90464200,4305,4305,4305,4305,0
20250429,140200,90464200,4305,4305,4305,4305,1
20250429,140100,90459895,4300,4300,4300,4300,0
20250429,140000,90459895,4300,4300,4300,4300,0
20250429,135900,90459895,4300,4300,4300,4300,0
20250429,135800,90459895,4300,4300,4300,4300,0
20250429,135700,90459895,4300,4300,4300,4300,262
20250429,135600,89333295,4305,4305,4305,4305,1
20250429,135500,89328990,4305,4305,4305,4305,19
20250429,135400,89247195,4305,4305,4305,4305,0
20250429,135300,89247195,4305,4305,4305,4305,0
20250429,135200,89247195,4305,4305,4305,4305,0
20250429,135100,89247195,4305,4305,4305,4305,0
20250429,135000,89247195,4305,4305,4305,4305,0
20250429,134900,89247195,4305,4305,4305,4305,50
20250429,134800,89031945,4305,4305,4305,4305,0
20250429,134700,89031945,4305,4305,4305,4305,5
20250429,134600,89010420,4300,4300,4300,4300,189
20250429,134500,88197720,4300,4300,4300,4300,11
20250429,134400,88150420,4300,4300,4300,4300,250
20250429,134300,87075420,4300,4300,4300,4300,0
20250429,134200,87075420,4300,4300,4300,4300,0
20250429,134100,87075420,4300,4300,4300,4300,0
20250429,134000,87075420,4300,4300,4300,4300,0
20250429,133900,87075420,4300,4300,4300,4300,75
20250429,133800,86752920,4300,4300,4300,4300,2
20250429,133700,86744320,4300,4300,4300,4300,0
20250429,133600,86744320,4300,4300,4300,4300,0
20250429,133500,86744320,4300,4300,4300,4300,1
20250429,133400,86740020,4295,4295,4295,4295,0
20250429,133300,86740020,4295,4295,4295,4295,0
20250429,133200,86740020,4295,4295,4295,4295,0
20250429,133100,86740020,4295,4295,4295,4295,0
20250429,133000,86740020,4295,4295,4295,4295,0
20250429,132900,86740020,4295,4295,4295,4295,0
20250429,132800,86740020,4295,4295,4295,4295,0
20250429,132700,86740020,4295,4300,4300,4295,586
20250429,132600,84220840,4300,4300,4300,4300,0
20250429,132500,84220840,4300,4300,4300,4300,0
20250429,132400,84220840,4300,4300,4300,4300,0
20250429,132300,84220840,4300,4300,4300,4300,0
20250429,132200,84220840,4300,4300,4300,4300,0
20250429,132100,84220840,4300,4300,4300,4300,0
20250429,132000,84220840,4300,4300,4300,4300,0
20250429,131900,84220840,4300,4300,4300,4300,0
20250429,131800,84220840,4300,4300,4300,4300,0
20250429,131700,84220840,4300,4300,4300,4300,0
20250429,131600,84220840,4300,4300,4300,4300,0
20250429,131500,84220840,4300,4300,4300,4300,0
20250429,131400,84220840,4300,4300,4300,4300,0
20250429,131300,84220840,4300,4300,4300,4300,2
20250429,131200,84212240,4300,4300,4300,4300,0
20250429,131100,84212240,4300,4300,4300,4300,0
20250429,131000,84212240,4300,4300,4300,4300,0
20250429,130900,84212240,4300,4300,4300,4300,1
20250429,130800,84207940,4295,4295,4295,4295,0
20250429,130700,84207940,4295,4295,4295,4295,0
20250429,130600,84207940,4295,4295,4295,4295,0
20250429,130500,84207940,4295,4295,4295,4295,0
20250429,130400,84207940,4295,4295,4295,4295,0
20250429,130300,84207940,4295,4295,4295,4295,1
20250429,130200,84203645,4300,4300,4300,4300,0
20250429,130100,84203645,4300,4295,4300,4295,6
20250429,130000,84177850,4285,4285,4285,4285,54
20250429,125900,83946460,4290,4290,4290,4290,0
20250429,125800,83946460,4290,4290,4290,4290,0
20250429,125700,83946460,4290,4290,4290,4290,72
20250429,125600,83637580,4290,4290,4290,4290,0
20250429,125500,83637580,4290,4290,4290,4290,0
20250429,125400,83637580,4290,4290,4290,4290,0
20250429,125300,83637580,4290,4290,4290,4290,0
20250429,125200,83637580,4290,4290,4290,4290,0
20250429,125100,83637580,4290,4290,4290,4290,54
20250429,125000,83405920,4300,4300,4300,4300,3
20250429,124900,83393020,4300,4300,4300,4300,0
20250429,124800,83393020,4300,4295,4300,4295,326
20250429,124700,81992010,4300,4300,4300,4300,0
20250429,124600,81992010,4300,4300,4300,4300,39
20250429,124500,81824310,4295,4295,4295,4295,0
20250429,124400,81824310,4295,4295,4295,4295,0
20250429,124300,81824310,4295,4295,4295,4295,0
20250429,124200,81824310,4295,4295,4295,4295,0
20250429,124100,81824310,4295,4295,4295,4295,0
20250429,124000,81824310,4295,4295,4295,4295,0
20250429,123900,81824310,4295,4295,4295,4295,0
20250429,123800,81824310,4295,4295,4295,4295,67
20250429,123700,81536545,4295,4295,4295,4295,0
20250429,123600,81536545,4295,4295,4295,4295,0
20250429,123500,81536545,4295,4295,4295,4295,0
20250429,123400,81536545,4295,4295,4295,4295,0
20250429,123300,81536545,4295,4295,4295,4295,0
20250429,123200,81536545,4295,4295,4295,4295,0
20250429,123100,81536545,4295,4295,4295,4295,0
20250429,123000,81536545,4295,4295,4295,4295,166
20250429,122900,80823575,4295,4295,4295,4295,0
20250429,122800,80823575,4295,4295,4295,4295,1
20250429,122700,80819280,4295,4295,4295,4295,2908
20250429,122600,68329420,4300,4300,4300,4300,0
20250429,122500,68329420,4300,4300,4300,4295,13
20250429,122400,68273570,4295,4295,4295,4295,0
20250429,122300,68273570,4295,4295,4295,4295,139
20250429,122200,67676565,4295,4295,4295,4295,79
20250429,122100,67337260,4300,4300,4300,4300,0
20250429,122000,67337260,4300,4300,4300,4300,0
20250429,121900,67337260,4300,4300,4300,4300,0
20250429,121800,67337260,4300,4300,4300,4300,0
20250429,121700,67337260,4300,4300,4300,4300,0
20250429,121600,67337260,4300,4300,4300,4300,1
20250429,121500,67332960,4300,4300,4300,4300,0
20250429,121400,67332960,4300,4300,4300,4300,0
20250429,121300,67332960,4300,4300,4300,4300,4
20250429,121200,67315760,4300,4300,4300,4300,2
20250429,121100,67307160,4300,4300,4300,4300,0
20250429,121000,67307160,4300,4300,4300,4300,0
20250429,120900,67307160,4300,4300,4300,4300,0
20250429,120800,67307160,4300,4300,4300,4300,0
20250429,120700,67307160,4300,4300,4300,4300,0
20250429,120600,67307160,4300,4300,4300,4300,0
20250429,120500,67307160,4300,4300,4300,4300,203
20250429,120400,66434260,4295,4295,4295,4295,0
20250429,120300,66434260,4295,4295,4295,4295,90
20250429,120200,66047710,4295,4295,4295,4295,0
20250429,120100,66047710,4295,4295,4295,4295,0
20250429,120000,66047710,4295,4295,4295,4295,0
20250429,115900,66047710,4295,4295,4295,4295,0
20250429,115800,66047710,4295,4295,4295,4295,50
20250429,115700,65832960,4285,4285,4285,4285,0
20250429,115600,65832960,4285,4285,4285,4285,0
20250429,115500,65832960,4285,4285,4285,4285,0
20250429,115400,65832960,4285,4285,4285,4285,0
20250429,115300,65832960,4285,4285,4285,4285,0
20250429,115200,65832960,4285,4285,4285,4285,494
20250429,115100,63716170,4285,4285,4285,4285,0
20250429,115000,63716170,4285,4285,4285,4285,0
20250429,114900,63716170,4285,4285,4285,4285,0
20250429,114800,63716170,4285,4285,4285,4285,0
20250429,114700,63716170,4285,4290,4295,4285,1752
20250429,114600,56194690,4280,4285,4285,4280,175
20250429,114500,55445110,4290,4290,4290,4290,75
20250429,114400,55123360,4295,4295,4295,4295,0
20250429,114300,55123360,4295,4295,4295,4295,0
20250429,114200,55123360,4295,4295,4295,4295,0
20250429,114100,55123360,4295,4295,4295,4295,0
20250429,114000,55123360,4295,4295,4295,4295,0
20250429,113900,55123360,4295,4295,4295,4295,0
20250429,113800,55123360,4295,4295,4295,4295,0
20250429,113700,55123360,4295,4295,4295,4295,0
20250429,113600,55123360,4295,4295,4295,4295,0
20250429,113500,55123360,4295,4295,4295,4295,0
20250429,113400,55123360,4295,4295,4295,4295,50
20250429,113300,54908610,4295,4295,4295,4295,0
20250429,113200,54908610,4295,4295,4295,4295,0
20250429,113100,54908610,4295,4290,4295,4290,25
20250429,113000,54801250,4295,4295,4295,4295,6
20250429,112900,54775480,4290,4290,4290,4290,0
20250429,112800,54775480,4290,4290,4290,4290,0
20250429,112700,54775480,4290,4290,4290,4290,0
20250429,112600,54775480,4290,4290,4290,4290,0
20250429,112500,54775480,4290,4290,4290,4290,148
20250429,112400,54140560,4295,4295,4295,4295,0
20250429,112300,54140560,4295,4295,4295,4295,0
20250429,112200,54140560,4295,4295,4295,4295,0
20250429,112100,54140560,4295,4295,4295,4295,0
20250429,112000,54140560,4295,4295,4295,4295,0
20250429,111900,54140560,4295,4295,4295,4295,0
20250429,111800,54140560,4295,4295,4295,4295,0
20250429,111700,54140560,4295,4295,4295,4295,100
20250429,111600,53711060,4295,4290,4295,4290,335
20250429,111500,52273885,4300,4300,4300,4300,0
20250429,111400,52273885,4300,4300,4300,4300,250
20250429,111300,51198885,4295,4295,4295,4295,1146
20250429,111200,46276815,4295,4295,4295,4295,50
20250429,111100,46062065,4295,4295,4295,4295,24
20250429,111000,45958985,4300,4300,4300,4300,0
20250429,110900,45958985,4300,4300,4300,4300,0
20250429,110800,45958985,4300,4300,4300,4300,0
20250429,110700,45958985,4300,4300,4300,4300,0
20250429,110600,45958985,4300,4300,4300,4300,0
20250429,110500,45958985,4300,4300,4300,4300,0
20250429,110400,45958985,4300,4300,4300,4300,0
20250429,110300,45958985,4300,4300,4300,4300,0
20250429,110200,45958985,4300,4300,4300,4300,0
20250429,110100,45958985,4300,4300,4300,4300,0
20250429,110000,45958985,4300,4300,4300,4300,0
20250429,105900,45958985,4300,4300,4300,4300,0
20250429,105800,45958985,4300,4300,4300,4300,0
20250429,105700,45958985,4300,4300,4300,4300,0
20250429,105600,45958985,4300,4300,4300,4300,0
20250429,105500,45958985,4300,4300,4300,4300,0
20250429,105400,45958985,4300,4300,4300,4300,0
20250429,105300,45958985,4300,4300,4300,4300,0
20250429,105200,45958985,4300,4300,4300,4300,0
20250429,105100,45958985,4300,4300,4300,4300,1
20250429,105000,45954685,4300,4300,4300,4300,0
20250429,104900,45954685,4300,4300,4300,4300,0
20250429,104800,45954685,4300,4300,4300,4300,0
20250429,104700,45954685,4300,4300,4300,4300,1
20250429,104600,45950385,4300,4300,4300,4300,0
20250429,104500,45950385,4300,4300,4300,4300,0
20250429,104400,45950385,4300,4300,4300,4300,0
20250429,104300,45950385,4300,4300,4300,4300,0
20250429,104200,45950385,4300,4295,4300,4295,57
20250429,104100,45705565,4300,4300,4300,4300,3
20250429,104000,45692665,4300,4300,4300,4300,0
20250429,103900,45692665,4300,4300,4300,4300,0
20250429,103800,45692665,4300,4300,4300,4300,0
20250429,103700,45692665,4300,4300,4300,4300,1
20250429,103600,45688365,4305,4305,4305,4305,0
20250429,103500,45688365,4305,4305,4305,4305,0
20250429,103400,45688365,4305,4305,4305,4305,0
20250429,103300,45688365,4305,4305,4305,4305,0
20250429,103200,45688365,4305,4305,4305,4305,0
20250429,103100,45688365,4305,4305,4305,4305,0
20250429,103000,45688365,4305,4305,4305,4305,0
20250429,102900,45688365,4305,4305,4305,4305,0
20250429,102800,45688365,4305,4300,4305,4300,2
20250429,102700,45679760,4295,4295,4295,4295,0
20250429,102600,45679760,4295,4295,4295,4295,0
20250429,102500,45679760,4295,4295,4295,4295,0
20250429,102400,45679760,4295,4295,4295,4295,0
20250429,102300,45679760,4295,4300,4300,4295,568
20250429,102200,43237650,4300,4300,4300,4300,0
20250429,102100,43237650,4300,4300,4300,4300,0
20250429,102000,43237650,4300,4300,4300,4300,0
20250429,101900,43237650,4300,4300,4300,4300,200
20250429,101800,42377650,4300,4300,4300,4300,0
20250429,101700,42377650,4300,4300,4300,4300,0
20250429,101600,42377650,4300,4300,4300,4300,0
20250429,101500,42377650,4300,4300,4300,4300,0
20250429,101400,42377650,4300,4300,4300,4300,0
20250429,101300,42377650,4300,4300,4300,4300,0
20250429,101200,42377650,4300,4300,4300,4300,1
20250429,101100,42373350,4300,4305,4305,4300,569
20250429,101000,39926405,4310,4310,4310,4310,0
20250429,100900,39926405,4310,4310,4310,4310,0
20250429,100800,39926405,4310,4310,4310,4310,100
20250429,100700,39495405,4305,4295,4305,4290,808
20250429,100600,36021990,4295,4295,4295,4295,0
20250429,100500,36021990,4295,4295,4295,4295,0
20250429,100400,36021990,4295,4295,4295,4295,104
20250429,100300,35575310,4290,4290,4290,4290,0
20250429,100200,35575310,4290,4290,4290,4290,0
20250429,100100,35575310,4290,4290,4290,4290,0
20250429,100000,35575310,4290,4290,4290,4290,0
20250429,095900,35575310,4290,4290,4290,4290,0
20250429,095800,35575310,4290,4290,4290,4290,0
20250429,095700,35575310,4290,4290,4290,4290,0
20250429,095600,35575310,4290,4290,4290,4290,0
20250429,095500,35575310,4290,4290,4290,4290,501
20250429,095400,33426020,4290,4290,4290,4290,0
20250429,095300,33426020,4290,4290,4290,4290,0
20250429,095200,33426020,4290,4290,4290,4290,0
20250429,095100,33426020,4290,4290,4290,4290,0
20250429,095000,33426020,4290,4290,4290,4290,0
20250429,094900,33426020,4290,4290,4290,4290,295
20250429,094800,32160470,4295,4295,4295,4295,0
20250429,094700,32160470,4295,4295,4295,4295,0
20250429,094600,32160470,4295,4295,4295,4295,0
20250429,094500,32160470,4295,4295,4295,4295,23
20250429,094400,32061685,4295,4295,4295,4295,2
20250429,094300,32053095,4285,4290,4290,4285,517
20250429,094200,29836100,4285,4290,4290,4285,39
20250429,094100,29668860,4290,4290,4290,4290,0
20250429,094000,29668860,4290,4290,4290,4290,0
20250429,093900,29668860,4290,4290,4290,4290,80
20250429,093800,29325660,4290,4290,4290,4290,14
20250429,093700,29265600,4290,4290,4290,4290,0
20250429,093600,29265600,4290,4290,4290,4290,0
20250429,093500,29265600,4290,4290,4290,4290,11
20250429,093400,29218410,4290,4290,4290,4290,0
20250429,093300,29218410,4290,4290,4290,4290,0
20250429,093200,29218410,4290,4290,4290,4290,0
20250429,093100,29218410,4290,4290,4290,4290,0
20250429,093000,29218410,4290,4290,4290,4290,1
20250429,092900,29214120,4280,4280,4280,4280,0
20250429,092800,29214120,4280,4280,4280,4275,391
20250429,092700,27541040,4285,4290,4290,4285,10
20250429,092600,27498185,4290,4290,4290,4290,6
20250429,092500,27472445,4295,4295,4295,4295,0
20250429,092400,27472445,4295,4295,4295,4295,0
20250429,092300,27472445,4295,4295,4295,4295,0
20250429,092200,27472445,4295,4295,4295,4295,0
20250429,092100,27472445,4295,4295,4295,4295,10
20250429,092000,27429495,4300,4295,4300,4295,13
20250429,091900,27373625,4295,4295,4295,4295,232
20250429,091800,26377185,4300,4300,4300,4300,10
20250429,091700,26334185,4300,4300,4300,4300,10
20250429,091600,26291185,4290,4290,4290,4290,0
20250429,091500,26291185,4290,4300,4300,4290,268
20250429,091400,25141290,4290,4295,4320,4290,1740
20250429,091300,17645545,4290,4290,4290,4290,38
20250429,091200,17482525,4290,4290,4290,4290,0
20250429,091100,17482525,4290,4290,4290,4285,31
20250429,091000,17349540,4295,4295,4295,4295,0
20250429,090900,17349540,4295,4300,4300,4295,20
20250429,090800,17263590,4285,4285,4285,4285,0
20250429,090700,17263590,4285,4305,4305,4285,1234
20250429,090600,11952300,4310,4310,4310,4310,0
20250429,090500,11952300,4310,4310,4310,4310,197
20250429,090400,11103230,4310,4320,4325,4310,48
20250429,090300,10895885,4320,4320,4320,4320,0
20250429,090200,10895885,4320,4305,4325,4305,634
20250429,090100,8160120,4305,4300,4320,4300,1503
20250429,090000,1686960,4260,4260,4260,4260,396
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191700 110890355 4315 4315 4315 4315 502
3 20250429 191600 110890355 4315 4315 4315 4315 0
4 20250429 191500 110890355 4315 4315 4315 4315 0
5 20250429 191400 110890355 4315 4315 4315 4315 0
6 20250429 191300 110890355 4315 4315 4315 4315 0
7 20250429 191200 110890355 4315 4315 4315 4315 0
8 20250429 191100 110890355 4315 4315 4315 4315 0
9 20250429 191000 110890355 4315 4315 4315 4315 0
10 20250429 190900 110890355 4315 4315 4315 4315 0
11 20250429 190800 110890355 4315 4315 4315 4315 0
12 20250429 190700 110890355 4315 4315 4315 4315 0
13 20250429 190600 110890355 4315 4315 4315 4315 0
14 20250429 190500 110890355 4315 4315 4315 4315 0
15 20250429 190400 110890355 4315 4315 4315 4315 0
16 20250429 190300 110890355 4315 4315 4315 4315 0
17 20250429 190200 110890355 4315 4315 4315 4315 0
18 20250429 190100 110890355 4315 4315 4315 4315 0
19 20250429 190000 110890355 4315 4315 4315 4315 0
20 20250429 185900 110890355 4315 4315 4315 4315 0
21 20250429 185800 110890355 4315 4315 4315 4315 0
22 20250429 185700 110890355 4315 4315 4315 4315 0
23 20250429 185600 110890355 4315 4315 4315 4315 0
24 20250429 185500 110890355 4315 4315 4315 4315 0
25 20250429 185400 110890355 4315 4315 4315 4315 0
26 20250429 185300 110890355 4315 4315 4315 4315 0
27 20250429 185200 110890355 4315 4315 4315 4315 0
28 20250429 185100 110890355 4315 4315 4315 4315 0
29 20250429 185000 110890355 4315 4315 4315 4315 0
30 20250429 184900 110890355 4315 4315 4315 4315 0
31 20250429 184800 110890355 4315 4315 4315 4315 0
32 20250429 184700 110890355 4315 4315 4315 4315 502
33 20250429 184600 110890355 4315 4315 4315 4315 0
34 20250429 184500 110890355 4315 4315 4315 4315 0
35 20250429 184400 110890355 4315 4315 4315 4315 0
36 20250429 184300 110890355 4315 4315 4315 4315 0
37 20250429 184200 110890355 4315 4315 4315 4315 0
38 20250429 184100 110890355 4315 4315 4315 4315 0
39 20250429 184000 110890355 4315 4315 4315 4315 0
40 20250429 183900 110890355 4315 4315 4315 4315 0
41 20250429 183800 110890355 4315 4315 4315 4315 0
42 20250429 183700 110890355 4315 4315 4315 4315 0
43 20250429 183600 110890355 4315 4315 4315 4315 0
44 20250429 183500 110890355 4315 4315 4315 4315 0
45 20250429 183400 110890355 4315 4315 4315 4315 0
46 20250429 183300 110890355 4315 4315 4315 4315 0
47 20250429 183200 110890355 4315 4315 4315 4315 0
48 20250429 183100 110890355 4315 4315 4315 4315 0
49 20250429 183000 110890355 4315 4315 4315 4315 0
50 20250429 182900 110890355 4315 4315 4315 4315 0
51 20250429 182800 110890355 4315 4315 4315 4315 0
52 20250429 182700 110890355 4315 4315 4315 4315 0
53 20250429 182600 110890355 4315 4315 4315 4315 0
54 20250429 182500 110890355 4315 4315 4315 4315 0
55 20250429 182400 110890355 4315 4315 4315 4315 0
56 20250429 182300 110890355 4315 4315 4315 4315 0
57 20250429 182200 110890355 4315 4315 4315 4315 0
58 20250429 182100 110890355 4315 4315 4315 4315 0
59 20250429 182000 110890355 4315 4315 4315 4315 0
60 20250429 181900 110890355 4315 4315 4315 4315 0
61 20250429 181800 110890355 4315 4315 4315 4315 0
62 20250429 181700 110890355 4315 4315 4315 4315 502
63 20250429 181600 110890355 4315 4315 4315 4315 0
64 20250429 181500 110890355 4315 4315 4315 4315 0
65 20250429 181400 110890355 4315 4315 4315 4315 0
66 20250429 181300 110890355 4315 4315 4315 4315 0
67 20250429 181200 110890355 4315 4315 4315 4315 0
68 20250429 181100 110890355 4315 4315 4315 4315 0
69 20250429 181000 110890355 4315 4315 4315 4315 0
70 20250429 180900 110890355 4315 4315 4315 4315 0
71 20250429 180800 110890355 4315 4315 4315 4315 0
72 20250429 180700 110890355 4315 4315 4315 4315 0
73 20250429 180600 110890355 4315 4315 4315 4315 0
74 20250429 180500 110890355 4315 4315 4315 4315 0
75 20250429 180400 110890355 4315 4315 4315 4315 0
76 20250429 180300 110890355 4315 4315 4315 4315 0
77 20250429 180200 110890355 4315 4315 4315 4315 0
78 20250429 180100 110890355 4315 4315 4315 4315 0
79 20250429 180000 110890355 4315 4315 4315 4315 0
80 20250429 175900 110890355 4315 4315 4315 4315 0
81 20250429 175800 110890355 4315 4315 4315 4315 0
82 20250429 175700 110890355 4315 4315 4315 4315 0
83 20250429 175600 110890355 4315 4315 4315 4315 0
84 20250429 175500 110890355 4315 4315 4315 4315 0
85 20250429 175400 110890355 4315 4315 4315 4315 0
86 20250429 175300 110890355 4315 4315 4315 4315 0
87 20250429 175200 110890355 4315 4315 4315 4315 0
88 20250429 175100 110890355 4315 4315 4315 4315 0
89 20250429 175000 110890355 4315 4315 4315 4315 0
90 20250429 174900 110890355 4315 4315 4315 4315 0
91 20250429 174800 110890355 4315 4315 4315 4315 0
92 20250429 174700 110890355 4315 4315 4315 4315 502
93 20250429 174600 110890355 4315 4315 4315 4315 0
94 20250429 174500 110890355 4315 4315 4315 4315 0
95 20250429 174400 110890355 4315 4315 4315 4315 0
96 20250429 174300 110890355 4315 4315 4315 4315 0
97 20250429 174200 110890355 4315 4315 4315 4315 0
98 20250429 174100 110890355 4315 4315 4315 4315 0
99 20250429 174000 110890355 4315 4315 4315 4315 0
100 20250429 173900 110890355 4315 4315 4315 4315 0
101 20250429 173800 110890355 4315 4315 4315 4315 0
102 20250429 173700 110890355 4315 4315 4315 4315 0
103 20250429 173600 110890355 4315 4315 4315 4315 0
104 20250429 173500 110890355 4315 4315 4315 4315 0
105 20250429 173400 110890355 4315 4315 4315 4315 0
106 20250429 173300 110890355 4315 4315 4315 4315 0
107 20250429 173200 110890355 4315 4315 4315 4315 0
108 20250429 173100 110890355 4315 4315 4315 4315 0
109 20250429 173000 110890355 4315 4315 4315 4315 0
110 20250429 172900 110890355 4315 4315 4315 4315 0
111 20250429 172800 110890355 4315 4315 4315 4315 0
112 20250429 172700 110890355 4315 4315 4315 4315 0
113 20250429 172600 110890355 4315 4315 4315 4315 0
114 20250429 172500 110890355 4315 4315 4315 4315 0
115 20250429 172400 110890355 4315 4315 4315 4315 0
116 20250429 172300 110890355 4315 4315 4315 4315 0
117 20250429 172200 110890355 4315 4315 4315 4315 0
118 20250429 172100 110890355 4315 4315 4315 4315 0
119 20250429 172000 110890355 4315 4315 4315 4315 0
120 20250429 171900 110890355 4315 4315 4315 4315 0
121 20250429 171800 110890355 4315 4315 4315 4315 0
122 20250429 171700 110890355 4315 4315 4315 4315 502
123 20250429 171600 110890355 4315 4315 4315 4315 0
124 20250429 171500 110890355 4315 4315 4315 4315 0
125 20250429 171400 110890355 4315 4315 4315 4315 0
126 20250429 171300 110890355 4315 4315 4315 4315 0
127 20250429 171200 110890355 4315 4315 4315 4315 0
128 20250429 171100 110890355 4315 4315 4315 4315 0
129 20250429 171000 110890355 4315 4315 4315 4315 0
130 20250429 170900 110890355 4315 4315 4315 4315 0
131 20250429 170800 110890355 4315 4315 4315 4315 0
132 20250429 170700 110890355 4315 4315 4315 4315 0
133 20250429 170600 110890355 4315 4315 4315 4315 0
134 20250429 170500 110890355 4315 4315 4315 4315 0
135 20250429 170400 110890355 4315 4315 4315 4315 0
136 20250429 170300 110890355 4315 4315 4315 4315 0
137 20250429 170200 110890355 4315 4315 4315 4315 0
138 20250429 170100 110890355 4315 4315 4315 4315 0
139 20250429 170000 110890355 4315 4315 4315 4315 0
140 20250429 165900 110890355 4315 4315 4315 4315 0
141 20250429 165800 110890355 4315 4315 4315 4315 0
142 20250429 165700 110890355 4315 4315 4315 4315 0
143 20250429 165600 110890355 4315 4315 4315 4315 0
144 20250429 165500 110890355 4315 4315 4315 4315 0
145 20250429 165400 110890355 4315 4315 4315 4315 0
146 20250429 165300 110890355 4315 4315 4315 4315 0
147 20250429 165200 110890355 4315 4315 4315 4315 0
148 20250429 165100 110890355 4315 4315 4315 4315 0
149 20250429 165000 110890355 4315 4315 4315 4315 0
150 20250429 164900 110890355 4315 4315 4315 4315 0
151 20250429 164800 110890355 4315 4315 4315 4315 0
152 20250429 164700 110890355 4315 4315 4315 4315 502
153 20250429 164600 110890355 4315 4315 4315 4315 0
154 20250429 164500 110890355 4315 4315 4315 4315 0
155 20250429 164400 110890355 4315 4315 4315 4315 0
156 20250429 164300 110890355 4315 4315 4315 4315 0
157 20250429 164200 110890355 4315 4315 4315 4315 0
158 20250429 164100 110890355 4315 4315 4315 4315 0
159 20250429 164000 110890355 4315 4315 4315 4315 0
160 20250429 163900 110890355 4315 4315 4315 4315 0
161 20250429 163800 110890355 4315 4315 4315 4315 0
162 20250429 163700 110890355 4315 4315 4315 4315 0
163 20250429 163600 110890355 4315 4315 4315 4315 0
164 20250429 163500 110890355 4315 4315 4315 4315 0
165 20250429 163400 110890355 4315 4315 4315 4315 0
166 20250429 163300 110890355 4315 4315 4315 4315 0
167 20250429 163200 110890355 4315 4315 4315 4315 0
168 20250429 163100 110890355 4315 4315 4315 4315 0
169 20250429 163000 110890355 4315 4315 4315 4315 0
170 20250429 162900 110890355 4315 4315 4315 4315 0
171 20250429 162800 110890355 4315 4315 4315 4315 0
172 20250429 162700 110890355 4315 4315 4315 4315 0
173 20250429 162600 110890355 4315 4315 4315 4315 0
174 20250429 162500 110890355 4315 4315 4315 4315 0
175 20250429 162400 110890355 4315 4315 4315 4315 0
176 20250429 162300 110890355 4315 4315 4315 4315 0
177 20250429 162200 110890355 4315 4315 4315 4315 0
178 20250429 162100 110890355 4315 4315 4315 4315 0
179 20250429 162000 110890355 4315 4315 4315 4315 0
180 20250429 161900 110890355 4315 4315 4315 4315 0
181 20250429 161800 110890355 4315 4315 4315 4315 0
182 20250429 161700 110890355 4315 4315 4315 4315 502
183 20250429 161600 110890355 4315 4315 4315 4315 0
184 20250429 161500 110890355 4315 4315 4315 4315 0
185 20250429 161400 110890355 4315 4315 4315 4315 0
186 20250429 161300 110890355 4315 4315 4315 4315 0
187 20250429 161200 110890355 4315 4315 4315 4315 0
188 20250429 161100 110890355 4315 4315 4315 4315 0
189 20250429 161000 110890355 4315 4315 4315 4315 0
190 20250429 160900 110890355 4315 4315 4315 4315 0
191 20250429 160800 110890355 4315 4315 4315 4315 0
192 20250429 160700 110890355 4315 4315 4315 4315 0
193 20250429 160600 110890355 4315 4315 4315 4315 0
194 20250429 160500 110890355 4315 4315 4315 4315 0
195 20250429 160400 110890355 4315 4315 4315 4315 0
196 20250429 160300 110890355 4315 4315 4315 4315 0
197 20250429 160200 110890355 4315 4315 4315 4315 0
198 20250429 160100 110890355 4315 4315 4315 4315 0
199 20250429 160000 110890355 4315 4315 4315 4315 0
200 20250429 155900 110890355 4315 4315 4315 4315 0
201 20250429 155800 110890355 4315 4315 4315 4315 0
202 20250429 155700 110890355 4315 4315 4315 4315 0
203 20250429 155600 110890355 4315 4315 4315 4315 0
204 20250429 155500 110890355 4315 4315 4315 4315 0
205 20250429 155400 110890355 4315 4315 4315 4315 0
206 20250429 155300 110890355 4315 4315 4315 4315 0
207 20250429 155200 110890355 4315 4315 4315 4315 0
208 20250429 155100 110890355 4315 4315 4315 4315 0
209 20250429 155000 110890355 4315 4315 4315 4315 0
210 20250429 154900 110890355 4315 4315 4315 4315 0
211 20250429 154800 110890355 4315 4315 4315 4315 0
212 20250429 154700 110890355 4315 4315 4315 4315 502
213 20250429 154600 110890355 4315 4315 4315 4315 0
214 20250429 154500 110890355 4315 4315 4315 4315 0
215 20250429 154400 110890355 4315 4315 4315 4315 0
216 20250429 154300 110890355 4315 4315 4315 4315 0
217 20250429 154200 110890355 4315 4315 4315 4315 0
218 20250429 154100 110890355 4315 4315 4315 4315 0
219 20250429 154000 110890355 4315 4315 4315 4315 0
220 20250429 153900 110890355 4315 4315 4315 4315 0
221 20250429 153800 110890355 4315 4315 4315 4315 0
222 20250429 153700 110890355 4315 4315 4315 4315 0
223 20250429 153600 110890355 4315 4315 4315 4315 0
224 20250429 153500 110890355 4315 4315 4315 4315 0
225 20250429 153400 110890355 4315 4315 4315 4315 0
226 20250429 153300 110890355 4315 4315 4315 4315 0
227 20250429 153200 110890355 4315 4315 4315 4315 0
228 20250429 153100 110890355 4315 4315 4315 4315 0
229 20250429 153000 110890355 4315 4315 4315 4315 502
230 20250429 152900 108724225 4315 4315 4315 4315 0
231 20250429 152800 108724225 4315 4315 4315 4315 0
232 20250429 152700 108724225 4315 4315 4315 4315 0
233 20250429 152600 108724225 4315 4315 4315 4315 0
234 20250429 152500 108724225 4315 4315 4315 4315 0
235 20250429 152400 108724225 4315 4315 4315 4315 0
236 20250429 152300 108724225 4315 4315 4315 4315 0
237 20250429 152200 108724225 4315 4315 4315 4315 0
238 20250429 152100 108724225 4315 4315 4315 4315 0
239 20250429 152000 108724225 4315 4315 4315 4315 0
240 20250429 151900 108724225 4315 4315 4315 4315 0
241 20250429 151800 108724225 4315 4310 4315 4310 7
242 20250429 151700 108694050 4310 4310 4310 4310 2
243 20250429 151600 108685430 4305 4305 4305 4305 151
244 20250429 151500 108035375 4305 4305 4305 4305 10
245 20250429 151400 107992325 4305 4305 4305 4305 20
246 20250429 151300 107906225 4305 4305 4305 4305 0
247 20250429 151200 107906225 4305 4305 4305 4305 0
248 20250429 151100 107906225 4305 4305 4305 4305 19
249 20250429 151000 107824430 4310 4310 4310 4310 37
250 20250429 150900 107664960 4320 4320 4320 4320 0
251 20250429 150800 107664960 4320 4320 4320 4320 0
252 20250429 150700 107664960 4320 4320 4320 4320 0
253 20250429 150600 107664960 4320 4320 4320 4320 0
254 20250429 150500 107664960 4320 4320 4320 4320 0
255 20250429 150400 107664960 4320 4320 4320 4320 0
256 20250429 150300 107664960 4320 4310 4320 4310 609
257 20250429 150200 105035135 4305 4305 4305 4305 0
258 20250429 150100 105035135 4305 4305 4305 4305 0
259 20250429 150000 105035135 4305 4305 4305 4305 0
260 20250429 145900 105035135 4305 4305 4305 4305 0
261 20250429 145800 105035135 4305 4305 4305 4305 1
262 20250429 145700 105030830 4305 4305 4305 4305 0
263 20250429 145600 105030830 4305 4305 4305 4305 0
264 20250429 145500 105030830 4305 4305 4305 4305 0
265 20250429 145400 105030830 4305 4305 4305 4305 0
266 20250429 145300 105030830 4305 4305 4305 4305 0
267 20250429 145200 105030830 4305 4305 4305 4305 0
268 20250429 145100 105030830 4305 4305 4305 4305 0
269 20250429 145000 105030830 4305 4305 4305 4305 0
270 20250429 144900 105030830 4305 4305 4305 4305 0
271 20250429 144800 105030830 4305 4305 4305 4305 75
272 20250429 144700 104707955 4305 4305 4305 4305 0
273 20250429 144600 104707955 4305 4305 4305 4305 0
274 20250429 144500 104707955 4305 4305 4305 4305 533
275 20250429 144400 102413390 4305 4305 4305 4305 400
276 20250429 144300 100691390 4305 4305 4305 4305 0
277 20250429 144200 100691390 4305 4305 4305 4305 0
278 20250429 144100 100691390 4305 4305 4305 4305 0
279 20250429 144000 100691390 4305 4305 4305 4305 0
280 20250429 143900 100691390 4305 4305 4305 4305 0
281 20250429 143800 100691390 4305 4305 4305 4305 0
282 20250429 143700 100691390 4305 4305 4305 4305 0
283 20250429 143600 100691390 4305 4305 4305 4305 0
284 20250429 143500 100691390 4305 4305 4305 4305 2
285 20250429 143400 100682780 4305 4305 4305 4305 0
286 20250429 143300 100682780 4305 4300 4305 4300 332
287 20250429 143200 99255170 4300 4300 4300 4300 1
288 20250429 143100 99250870 4300 4300 4300 4300 0
289 20250429 143000 99250870 4300 4300 4300 4300 270
290 20250429 142900 98089870 4305 4305 4305 4305 45
291 20250429 142800 97896145 4305 4305 4305 4305 0
292 20250429 142700 97896145 4305 4305 4305 4305 500
293 20250429 142600 95743645 4310 4310 4310 4310 0
294 20250429 142500 95743645 4310 4310 4310 4310 0
295 20250429 142400 95743645 4310 4310 4310 4310 0
296 20250429 142300 95743645 4310 4310 4310 4310 0
297 20250429 142200 95743645 4310 4310 4310 4310 0
298 20250429 142100 95743645 4310 4310 4310 4310 0
299 20250429 142000 95743645 4310 4310 4310 4310 0
300 20250429 141900 95743645 4310 4310 4310 4310 0
301 20250429 141800 95743645 4310 4310 4310 4310 0
302 20250429 141700 95743645 4310 4310 4310 4310 0
303 20250429 141600 95743645 4310 4310 4310 4310 76
304 20250429 141500 95416085 4305 4305 4305 4305 0
305 20250429 141400 95416085 4305 4305 4305 4305 250
306 20250429 141300 94339835 4305 4305 4305 4305 250
307 20250429 141200 93263585 4300 4300 4300 4300 0
308 20250429 141100 93263585 4300 4300 4300 4300 0
309 20250429 141000 93263585 4300 4305 4305 4300 396
310 20250429 140900 91558840 4310 4310 4310 4310 38
311 20250429 140800 91395060 4305 4305 4305 4305 0
312 20250429 140700 91395060 4305 4305 4305 4305 10
313 20250429 140600 91352010 4310 4310 4310 4310 201
314 20250429 140500 90485700 4300 4300 4300 4300 0
315 20250429 140400 90485700 4300 4300 4300 4300 5
316 20250429 140300 90464200 4305 4305 4305 4305 0
317 20250429 140200 90464200 4305 4305 4305 4305 1
318 20250429 140100 90459895 4300 4300 4300 4300 0
319 20250429 140000 90459895 4300 4300 4300 4300 0
320 20250429 135900 90459895 4300 4300 4300 4300 0
321 20250429 135800 90459895 4300 4300 4300 4300 0
322 20250429 135700 90459895 4300 4300 4300 4300 262
323 20250429 135600 89333295 4305 4305 4305 4305 1
324 20250429 135500 89328990 4305 4305 4305 4305 19
325 20250429 135400 89247195 4305 4305 4305 4305 0
326 20250429 135300 89247195 4305 4305 4305 4305 0
327 20250429 135200 89247195 4305 4305 4305 4305 0
328 20250429 135100 89247195 4305 4305 4305 4305 0
329 20250429 135000 89247195 4305 4305 4305 4305 0
330 20250429 134900 89247195 4305 4305 4305 4305 50
331 20250429 134800 89031945 4305 4305 4305 4305 0
332 20250429 134700 89031945 4305 4305 4305 4305 5
333 20250429 134600 89010420 4300 4300 4300 4300 189
334 20250429 134500 88197720 4300 4300 4300 4300 11
335 20250429 134400 88150420 4300 4300 4300 4300 250
336 20250429 134300 87075420 4300 4300 4300 4300 0
337 20250429 134200 87075420 4300 4300 4300 4300 0
338 20250429 134100 87075420 4300 4300 4300 4300 0
339 20250429 134000 87075420 4300 4300 4300 4300 0
340 20250429 133900 87075420 4300 4300 4300 4300 75
341 20250429 133800 86752920 4300 4300 4300 4300 2
342 20250429 133700 86744320 4300 4300 4300 4300 0
343 20250429 133600 86744320 4300 4300 4300 4300 0
344 20250429 133500 86744320 4300 4300 4300 4300 1
345 20250429 133400 86740020 4295 4295 4295 4295 0
346 20250429 133300 86740020 4295 4295 4295 4295 0
347 20250429 133200 86740020 4295 4295 4295 4295 0
348 20250429 133100 86740020 4295 4295 4295 4295 0
349 20250429 133000 86740020 4295 4295 4295 4295 0
350 20250429 132900 86740020 4295 4295 4295 4295 0
351 20250429 132800 86740020 4295 4295 4295 4295 0
352 20250429 132700 86740020 4295 4300 4300 4295 586
353 20250429 132600 84220840 4300 4300 4300 4300 0
354 20250429 132500 84220840 4300 4300 4300 4300 0
355 20250429 132400 84220840 4300 4300 4300 4300 0
356 20250429 132300 84220840 4300 4300 4300 4300 0
357 20250429 132200 84220840 4300 4300 4300 4300 0
358 20250429 132100 84220840 4300 4300 4300 4300 0
359 20250429 132000 84220840 4300 4300 4300 4300 0
360 20250429 131900 84220840 4300 4300 4300 4300 0
361 20250429 131800 84220840 4300 4300 4300 4300 0
362 20250429 131700 84220840 4300 4300 4300 4300 0
363 20250429 131600 84220840 4300 4300 4300 4300 0
364 20250429 131500 84220840 4300 4300 4300 4300 0
365 20250429 131400 84220840 4300 4300 4300 4300 0
366 20250429 131300 84220840 4300 4300 4300 4300 2
367 20250429 131200 84212240 4300 4300 4300 4300 0
368 20250429 131100 84212240 4300 4300 4300 4300 0
369 20250429 131000 84212240 4300 4300 4300 4300 0
370 20250429 130900 84212240 4300 4300 4300 4300 1
371 20250429 130800 84207940 4295 4295 4295 4295 0
372 20250429 130700 84207940 4295 4295 4295 4295 0
373 20250429 130600 84207940 4295 4295 4295 4295 0
374 20250429 130500 84207940 4295 4295 4295 4295 0
375 20250429 130400 84207940 4295 4295 4295 4295 0
376 20250429 130300 84207940 4295 4295 4295 4295 1
377 20250429 130200 84203645 4300 4300 4300 4300 0
378 20250429 130100 84203645 4300 4295 4300 4295 6
379 20250429 130000 84177850 4285 4285 4285 4285 54
380 20250429 125900 83946460 4290 4290 4290 4290 0
381 20250429 125800 83946460 4290 4290 4290 4290 0
382 20250429 125700 83946460 4290 4290 4290 4290 72
383 20250429 125600 83637580 4290 4290 4290 4290 0
384 20250429 125500 83637580 4290 4290 4290 4290 0
385 20250429 125400 83637580 4290 4290 4290 4290 0
386 20250429 125300 83637580 4290 4290 4290 4290 0
387 20250429 125200 83637580 4290 4290 4290 4290 0
388 20250429 125100 83637580 4290 4290 4290 4290 54
389 20250429 125000 83405920 4300 4300 4300 4300 3
390 20250429 124900 83393020 4300 4300 4300 4300 0
391 20250429 124800 83393020 4300 4295 4300 4295 326
392 20250429 124700 81992010 4300 4300 4300 4300 0
393 20250429 124600 81992010 4300 4300 4300 4300 39
394 20250429 124500 81824310 4295 4295 4295 4295 0
395 20250429 124400 81824310 4295 4295 4295 4295 0
396 20250429 124300 81824310 4295 4295 4295 4295 0
397 20250429 124200 81824310 4295 4295 4295 4295 0
398 20250429 124100 81824310 4295 4295 4295 4295 0
399 20250429 124000 81824310 4295 4295 4295 4295 0
400 20250429 123900 81824310 4295 4295 4295 4295 0
401 20250429 123800 81824310 4295 4295 4295 4295 67
402 20250429 123700 81536545 4295 4295 4295 4295 0
403 20250429 123600 81536545 4295 4295 4295 4295 0
404 20250429 123500 81536545 4295 4295 4295 4295 0
405 20250429 123400 81536545 4295 4295 4295 4295 0
406 20250429 123300 81536545 4295 4295 4295 4295 0
407 20250429 123200 81536545 4295 4295 4295 4295 0
408 20250429 123100 81536545 4295 4295 4295 4295 0
409 20250429 123000 81536545 4295 4295 4295 4295 166
410 20250429 122900 80823575 4295 4295 4295 4295 0
411 20250429 122800 80823575 4295 4295 4295 4295 1
412 20250429 122700 80819280 4295 4295 4295 4295 2908
413 20250429 122600 68329420 4300 4300 4300 4300 0
414 20250429 122500 68329420 4300 4300 4300 4295 13
415 20250429 122400 68273570 4295 4295 4295 4295 0
416 20250429 122300 68273570 4295 4295 4295 4295 139
417 20250429 122200 67676565 4295 4295 4295 4295 79
418 20250429 122100 67337260 4300 4300 4300 4300 0
419 20250429 122000 67337260 4300 4300 4300 4300 0
420 20250429 121900 67337260 4300 4300 4300 4300 0
421 20250429 121800 67337260 4300 4300 4300 4300 0
422 20250429 121700 67337260 4300 4300 4300 4300 0
423 20250429 121600 67337260 4300 4300 4300 4300 1
424 20250429 121500 67332960 4300 4300 4300 4300 0
425 20250429 121400 67332960 4300 4300 4300 4300 0
426 20250429 121300 67332960 4300 4300 4300 4300 4
427 20250429 121200 67315760 4300 4300 4300 4300 2
428 20250429 121100 67307160 4300 4300 4300 4300 0
429 20250429 121000 67307160 4300 4300 4300 4300 0
430 20250429 120900 67307160 4300 4300 4300 4300 0
431 20250429 120800 67307160 4300 4300 4300 4300 0
432 20250429 120700 67307160 4300 4300 4300 4300 0
433 20250429 120600 67307160 4300 4300 4300 4300 0
434 20250429 120500 67307160 4300 4300 4300 4300 203
435 20250429 120400 66434260 4295 4295 4295 4295 0
436 20250429 120300 66434260 4295 4295 4295 4295 90
437 20250429 120200 66047710 4295 4295 4295 4295 0
438 20250429 120100 66047710 4295 4295 4295 4295 0
439 20250429 120000 66047710 4295 4295 4295 4295 0
440 20250429 115900 66047710 4295 4295 4295 4295 0
441 20250429 115800 66047710 4295 4295 4295 4295 50
442 20250429 115700 65832960 4285 4285 4285 4285 0
443 20250429 115600 65832960 4285 4285 4285 4285 0
444 20250429 115500 65832960 4285 4285 4285 4285 0
445 20250429 115400 65832960 4285 4285 4285 4285 0
446 20250429 115300 65832960 4285 4285 4285 4285 0
447 20250429 115200 65832960 4285 4285 4285 4285 494
448 20250429 115100 63716170 4285 4285 4285 4285 0
449 20250429 115000 63716170 4285 4285 4285 4285 0
450 20250429 114900 63716170 4285 4285 4285 4285 0
451 20250429 114800 63716170 4285 4285 4285 4285 0
452 20250429 114700 63716170 4285 4290 4295 4285 1752
453 20250429 114600 56194690 4280 4285 4285 4280 175
454 20250429 114500 55445110 4290 4290 4290 4290 75
455 20250429 114400 55123360 4295 4295 4295 4295 0
456 20250429 114300 55123360 4295 4295 4295 4295 0
457 20250429 114200 55123360 4295 4295 4295 4295 0
458 20250429 114100 55123360 4295 4295 4295 4295 0
459 20250429 114000 55123360 4295 4295 4295 4295 0
460 20250429 113900 55123360 4295 4295 4295 4295 0
461 20250429 113800 55123360 4295 4295 4295 4295 0
462 20250429 113700 55123360 4295 4295 4295 4295 0
463 20250429 113600 55123360 4295 4295 4295 4295 0
464 20250429 113500 55123360 4295 4295 4295 4295 0
465 20250429 113400 55123360 4295 4295 4295 4295 50
466 20250429 113300 54908610 4295 4295 4295 4295 0
467 20250429 113200 54908610 4295 4295 4295 4295 0
468 20250429 113100 54908610 4295 4290 4295 4290 25
469 20250429 113000 54801250 4295 4295 4295 4295 6
470 20250429 112900 54775480 4290 4290 4290 4290 0
471 20250429 112800 54775480 4290 4290 4290 4290 0
472 20250429 112700 54775480 4290 4290 4290 4290 0
473 20250429 112600 54775480 4290 4290 4290 4290 0
474 20250429 112500 54775480 4290 4290 4290 4290 148
475 20250429 112400 54140560 4295 4295 4295 4295 0
476 20250429 112300 54140560 4295 4295 4295 4295 0
477 20250429 112200 54140560 4295 4295 4295 4295 0
478 20250429 112100 54140560 4295 4295 4295 4295 0
479 20250429 112000 54140560 4295 4295 4295 4295 0
480 20250429 111900 54140560 4295 4295 4295 4295 0
481 20250429 111800 54140560 4295 4295 4295 4295 0
482 20250429 111700 54140560 4295 4295 4295 4295 100
483 20250429 111600 53711060 4295 4290 4295 4290 335
484 20250429 111500 52273885 4300 4300 4300 4300 0
485 20250429 111400 52273885 4300 4300 4300 4300 250
486 20250429 111300 51198885 4295 4295 4295 4295 1146
487 20250429 111200 46276815 4295 4295 4295 4295 50
488 20250429 111100 46062065 4295 4295 4295 4295 24
489 20250429 111000 45958985 4300 4300 4300 4300 0
490 20250429 110900 45958985 4300 4300 4300 4300 0
491 20250429 110800 45958985 4300 4300 4300 4300 0
492 20250429 110700 45958985 4300 4300 4300 4300 0
493 20250429 110600 45958985 4300 4300 4300 4300 0
494 20250429 110500 45958985 4300 4300 4300 4300 0
495 20250429 110400 45958985 4300 4300 4300 4300 0
496 20250429 110300 45958985 4300 4300 4300 4300 0
497 20250429 110200 45958985 4300 4300 4300 4300 0
498 20250429 110100 45958985 4300 4300 4300 4300 0
499 20250429 110000 45958985 4300 4300 4300 4300 0
500 20250429 105900 45958985 4300 4300 4300 4300 0
501 20250429 105800 45958985 4300 4300 4300 4300 0
502 20250429 105700 45958985 4300 4300 4300 4300 0
503 20250429 105600 45958985 4300 4300 4300 4300 0
504 20250429 105500 45958985 4300 4300 4300 4300 0
505 20250429 105400 45958985 4300 4300 4300 4300 0
506 20250429 105300 45958985 4300 4300 4300 4300 0
507 20250429 105200 45958985 4300 4300 4300 4300 0
508 20250429 105100 45958985 4300 4300 4300 4300 1
509 20250429 105000 45954685 4300 4300 4300 4300 0
510 20250429 104900 45954685 4300 4300 4300 4300 0
511 20250429 104800 45954685 4300 4300 4300 4300 0
512 20250429 104700 45954685 4300 4300 4300 4300 1
513 20250429 104600 45950385 4300 4300 4300 4300 0
514 20250429 104500 45950385 4300 4300 4300 4300 0
515 20250429 104400 45950385 4300 4300 4300 4300 0
516 20250429 104300 45950385 4300 4300 4300 4300 0
517 20250429 104200 45950385 4300 4295 4300 4295 57
518 20250429 104100 45705565 4300 4300 4300 4300 3
519 20250429 104000 45692665 4300 4300 4300 4300 0
520 20250429 103900 45692665 4300 4300 4300 4300 0
521 20250429 103800 45692665 4300 4300 4300 4300 0
522 20250429 103700 45692665 4300 4300 4300 4300 1
523 20250429 103600 45688365 4305 4305 4305 4305 0
524 20250429 103500 45688365 4305 4305 4305 4305 0
525 20250429 103400 45688365 4305 4305 4305 4305 0
526 20250429 103300 45688365 4305 4305 4305 4305 0
527 20250429 103200 45688365 4305 4305 4305 4305 0
528 20250429 103100 45688365 4305 4305 4305 4305 0
529 20250429 103000 45688365 4305 4305 4305 4305 0
530 20250429 102900 45688365 4305 4305 4305 4305 0
531 20250429 102800 45688365 4305 4300 4305 4300 2
532 20250429 102700 45679760 4295 4295 4295 4295 0
533 20250429 102600 45679760 4295 4295 4295 4295 0
534 20250429 102500 45679760 4295 4295 4295 4295 0
535 20250429 102400 45679760 4295 4295 4295 4295 0
536 20250429 102300 45679760 4295 4300 4300 4295 568
537 20250429 102200 43237650 4300 4300 4300 4300 0
538 20250429 102100 43237650 4300 4300 4300 4300 0
539 20250429 102000 43237650 4300 4300 4300 4300 0
540 20250429 101900 43237650 4300 4300 4300 4300 200
541 20250429 101800 42377650 4300 4300 4300 4300 0
542 20250429 101700 42377650 4300 4300 4300 4300 0
543 20250429 101600 42377650 4300 4300 4300 4300 0
544 20250429 101500 42377650 4300 4300 4300 4300 0
545 20250429 101400 42377650 4300 4300 4300 4300 0
546 20250429 101300 42377650 4300 4300 4300 4300 0
547 20250429 101200 42377650 4300 4300 4300 4300 1
548 20250429 101100 42373350 4300 4305 4305 4300 569
549 20250429 101000 39926405 4310 4310 4310 4310 0
550 20250429 100900 39926405 4310 4310 4310 4310 0
551 20250429 100800 39926405 4310 4310 4310 4310 100
552 20250429 100700 39495405 4305 4295 4305 4290 808
553 20250429 100600 36021990 4295 4295 4295 4295 0
554 20250429 100500 36021990 4295 4295 4295 4295 0
555 20250429 100400 36021990 4295 4295 4295 4295 104
556 20250429 100300 35575310 4290 4290 4290 4290 0
557 20250429 100200 35575310 4290 4290 4290 4290 0
558 20250429 100100 35575310 4290 4290 4290 4290 0
559 20250429 100000 35575310 4290 4290 4290 4290 0
560 20250429 095900 35575310 4290 4290 4290 4290 0
561 20250429 095800 35575310 4290 4290 4290 4290 0
562 20250429 095700 35575310 4290 4290 4290 4290 0
563 20250429 095600 35575310 4290 4290 4290 4290 0
564 20250429 095500 35575310 4290 4290 4290 4290 501
565 20250429 095400 33426020 4290 4290 4290 4290 0
566 20250429 095300 33426020 4290 4290 4290 4290 0
567 20250429 095200 33426020 4290 4290 4290 4290 0
568 20250429 095100 33426020 4290 4290 4290 4290 0
569 20250429 095000 33426020 4290 4290 4290 4290 0
570 20250429 094900 33426020 4290 4290 4290 4290 295
571 20250429 094800 32160470 4295 4295 4295 4295 0
572 20250429 094700 32160470 4295 4295 4295 4295 0
573 20250429 094600 32160470 4295 4295 4295 4295 0
574 20250429 094500 32160470 4295 4295 4295 4295 23
575 20250429 094400 32061685 4295 4295 4295 4295 2
576 20250429 094300 32053095 4285 4290 4290 4285 517
577 20250429 094200 29836100 4285 4290 4290 4285 39
578 20250429 094100 29668860 4290 4290 4290 4290 0
579 20250429 094000 29668860 4290 4290 4290 4290 0
580 20250429 093900 29668860 4290 4290 4290 4290 80
581 20250429 093800 29325660 4290 4290 4290 4290 14
582 20250429 093700 29265600 4290 4290 4290 4290 0
583 20250429 093600 29265600 4290 4290 4290 4290 0
584 20250429 093500 29265600 4290 4290 4290 4290 11
585 20250429 093400 29218410 4290 4290 4290 4290 0
586 20250429 093300 29218410 4290 4290 4290 4290 0
587 20250429 093200 29218410 4290 4290 4290 4290 0
588 20250429 093100 29218410 4290 4290 4290 4290 0
589 20250429 093000 29218410 4290 4290 4290 4290 1
590 20250429 092900 29214120 4280 4280 4280 4280 0
591 20250429 092800 29214120 4280 4280 4280 4275 391
592 20250429 092700 27541040 4285 4290 4290 4285 10
593 20250429 092600 27498185 4290 4290 4290 4290 6
594 20250429 092500 27472445 4295 4295 4295 4295 0
595 20250429 092400 27472445 4295 4295 4295 4295 0
596 20250429 092300 27472445 4295 4295 4295 4295 0
597 20250429 092200 27472445 4295 4295 4295 4295 0
598 20250429 092100 27472445 4295 4295 4295 4295 10
599 20250429 092000 27429495 4300 4295 4300 4295 13
600 20250429 091900 27373625 4295 4295 4295 4295 232
601 20250429 091800 26377185 4300 4300 4300 4300 10
602 20250429 091700 26334185 4300 4300 4300 4300 10
603 20250429 091600 26291185 4290 4290 4290 4290 0
604 20250429 091500 26291185 4290 4300 4300 4290 268
605 20250429 091400 25141290 4290 4295 4320 4290 1740
606 20250429 091300 17645545 4290 4290 4290 4290 38
607 20250429 091200 17482525 4290 4290 4290 4290 0
608 20250429 091100 17482525 4290 4290 4290 4285 31
609 20250429 091000 17349540 4295 4295 4295 4295 0
610 20250429 090900 17349540 4295 4300 4300 4295 20
611 20250429 090800 17263590 4285 4285 4285 4285 0
612 20250429 090700 17263590 4285 4305 4305 4285 1234
613 20250429 090600 11952300 4310 4310 4310 4310 0
614 20250429 090500 11952300 4310 4310 4310 4310 197
615 20250429 090400 11103230 4310 4320 4325 4310 48
616 20250429 090300 10895885 4320 4320 4320 4320 0
617 20250429 090200 10895885 4320 4305 4325 4305 634
618 20250429 090100 8160120 4305 4300 4320 4300 1503
619 20250429 090000 1686960 4260 4260 4260 4260 396