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

620
053210/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191800,487396005,4485,4485,4485,4485,1575
20250429,191700,487396005,4485,4485,4485,4485,0
20250429,191600,487396005,4485,4485,4485,4485,0
20250429,191500,487396005,4485,4485,4485,4485,0
20250429,191400,487396005,4485,4485,4485,4485,0
20250429,191300,487396005,4485,4485,4485,4485,0
20250429,191200,487396005,4485,4485,4485,4485,0
20250429,191100,487396005,4485,4485,4485,4485,0
20250429,191000,487396005,4485,4485,4485,4485,0
20250429,190900,487396005,4485,4485,4485,4485,0
20250429,190800,487396005,4485,4485,4485,4485,0
20250429,190700,487396005,4485,4485,4485,4485,0
20250429,190600,487396005,4485,4485,4485,4485,0
20250429,190500,487396005,4485,4485,4485,4485,0
20250429,190400,487396005,4485,4485,4485,4485,0
20250429,190300,487396005,4485,4485,4485,4485,0
20250429,190200,487396005,4485,4485,4485,4485,0
20250429,190100,487396005,4485,4485,4485,4485,0
20250429,190000,487396005,4485,4485,4485,4485,0
20250429,185900,487396005,4485,4485,4485,4485,0
20250429,185800,487396005,4485,4485,4485,4485,0
20250429,185700,487396005,4485,4485,4485,4485,0
20250429,185600,487396005,4485,4485,4485,4485,0
20250429,185500,487396005,4485,4485,4485,4485,0
20250429,185400,487396005,4485,4485,4485,4485,0
20250429,185300,487396005,4485,4485,4485,4485,0
20250429,185200,487396005,4485,4485,4485,4485,0
20250429,185100,487396005,4485,4485,4485,4485,0
20250429,185000,487396005,4485,4485,4485,4485,0
20250429,184900,487396005,4485,4485,4485,4485,0
20250429,184800,487396005,4485,4485,4485,4485,1575
20250429,184700,487396005,4485,4485,4485,4485,0
20250429,184600,487396005,4485,4485,4485,4485,0
20250429,184500,487396005,4485,4485,4485,4485,0
20250429,184400,487396005,4485,4485,4485,4485,0
20250429,184300,487396005,4485,4485,4485,4485,0
20250429,184200,487396005,4485,4485,4485,4485,0
20250429,184100,487396005,4485,4485,4485,4485,0
20250429,184000,487396005,4485,4485,4485,4485,0
20250429,183900,487396005,4485,4485,4485,4485,0
20250429,183800,487396005,4485,4485,4485,4485,0
20250429,183700,487396005,4485,4485,4485,4485,0
20250429,183600,487396005,4485,4485,4485,4485,0
20250429,183500,487396005,4485,4485,4485,4485,0
20250429,183400,487396005,4485,4485,4485,4485,0
20250429,183300,487396005,4485,4485,4485,4485,0
20250429,183200,487396005,4485,4485,4485,4485,0
20250429,183100,487396005,4485,4485,4485,4485,0
20250429,183000,487396005,4485,4485,4485,4485,0
20250429,182900,487396005,4485,4485,4485,4485,0
20250429,182800,487396005,4485,4485,4485,4485,0
20250429,182700,487396005,4485,4485,4485,4485,0
20250429,182600,487396005,4485,4485,4485,4485,0
20250429,182500,487396005,4485,4485,4485,4485,0
20250429,182400,487396005,4485,4485,4485,4485,0
20250429,182300,487396005,4485,4485,4485,4485,0
20250429,182200,487396005,4485,4485,4485,4485,0
20250429,182100,487396005,4485,4485,4485,4485,0
20250429,182000,487396005,4485,4485,4485,4485,0
20250429,181900,487396005,4485,4485,4485,4485,0
20250429,181800,487396005,4485,4485,4485,4485,1575
20250429,181700,487396005,4485,4485,4485,4485,0
20250429,181600,487396005,4485,4485,4485,4485,0
20250429,181500,487396005,4485,4485,4485,4485,0
20250429,181400,487396005,4485,4485,4485,4485,0
20250429,181300,487396005,4485,4485,4485,4485,0
20250429,181200,487396005,4485,4485,4485,4485,0
20250429,181100,487396005,4485,4485,4485,4485,0
20250429,181000,487396005,4485,4485,4485,4485,0
20250429,180900,487396005,4485,4485,4485,4485,0
20250429,180800,487396005,4485,4485,4485,4485,0
20250429,180700,487396005,4485,4485,4485,4485,0
20250429,180600,487396005,4485,4485,4485,4485,0
20250429,180500,487396005,4485,4485,4485,4485,0
20250429,180400,487396005,4485,4485,4485,4485,0
20250429,180300,487396005,4485,4485,4485,4485,0
20250429,180200,487396005,4485,4485,4485,4485,0
20250429,180100,487396005,4485,4485,4485,4485,0
20250429,180000,487396005,4485,4485,4485,4485,0
20250429,175900,487396005,4485,4485,4485,4485,0
20250429,175800,487396005,4485,4485,4485,4485,0
20250429,175700,487396005,4485,4485,4485,4485,0
20250429,175600,487396005,4485,4485,4485,4485,0
20250429,175500,487396005,4485,4485,4485,4485,0
20250429,175400,487396005,4485,4485,4485,4485,0
20250429,175300,487396005,4485,4485,4485,4485,0
20250429,175200,487396005,4485,4485,4485,4485,0
20250429,175100,487396005,4485,4485,4485,4485,0
20250429,175000,487396005,4485,4485,4485,4485,0
20250429,174900,487396005,4485,4485,4485,4485,0
20250429,174800,487396005,4485,4485,4485,4485,1575
20250429,174700,487396005,4485,4485,4485,4485,0
20250429,174600,487396005,4485,4485,4485,4485,0
20250429,174500,487396005,4485,4485,4485,4485,0
20250429,174400,487396005,4485,4485,4485,4485,0
20250429,174300,487396005,4485,4485,4485,4485,0
20250429,174200,487396005,4485,4485,4485,4485,0
20250429,174100,487396005,4485,4485,4485,4485,0
20250429,174000,487396005,4485,4485,4485,4485,0
20250429,173900,487396005,4485,4485,4485,4485,0
20250429,173800,487396005,4485,4485,4485,4485,0
20250429,173700,487396005,4485,4485,4485,4485,0
20250429,173600,487396005,4485,4485,4485,4485,0
20250429,173500,487396005,4485,4485,4485,4485,0
20250429,173400,487396005,4485,4485,4485,4485,0
20250429,173300,487396005,4485,4485,4485,4485,0
20250429,173200,487396005,4485,4485,4485,4485,0
20250429,173100,487396005,4485,4485,4485,4485,0
20250429,173000,487396005,4485,4485,4485,4485,0
20250429,172900,487396005,4485,4485,4485,4485,0
20250429,172800,487396005,4485,4485,4485,4485,0
20250429,172700,487396005,4485,4485,4485,4485,0
20250429,172600,487396005,4485,4485,4485,4485,0
20250429,172500,487396005,4485,4485,4485,4485,0
20250429,172400,487396005,4485,4485,4485,4485,0
20250429,172300,487396005,4485,4485,4485,4485,0
20250429,172200,487396005,4485,4485,4485,4485,0
20250429,172100,487396005,4485,4485,4485,4485,0
20250429,172000,487396005,4485,4485,4485,4485,0
20250429,171900,487396005,4485,4485,4485,4485,0
20250429,171800,487396005,4485,4485,4485,4485,1575
20250429,171700,487396005,4485,4485,4485,4485,0
20250429,171600,487396005,4485,4485,4485,4485,0
20250429,171500,487396005,4485,4485,4485,4485,0
20250429,171400,487396005,4485,4485,4485,4485,0
20250429,171300,487396005,4485,4485,4485,4485,0
20250429,171200,487396005,4485,4485,4485,4485,0
20250429,171100,487396005,4485,4485,4485,4485,0
20250429,171000,487396005,4485,4485,4485,4485,0
20250429,170900,487396005,4485,4485,4485,4485,0
20250429,170800,487396005,4485,4485,4485,4485,0
20250429,170700,487396005,4485,4485,4485,4485,0
20250429,170600,487396005,4485,4485,4485,4485,0
20250429,170500,487396005,4485,4485,4485,4485,0
20250429,170400,487396005,4485,4485,4485,4485,0
20250429,170300,487396005,4485,4485,4485,4485,0
20250429,170200,487396005,4485,4485,4485,4485,0
20250429,170100,487396005,4485,4485,4485,4485,0
20250429,170000,487396005,4485,4485,4485,4485,0
20250429,165900,487396005,4485,4485,4485,4485,0
20250429,165800,487396005,4485,4485,4485,4485,0
20250429,165700,487396005,4485,4485,4485,4485,0
20250429,165600,487396005,4485,4485,4485,4485,0
20250429,165500,487396005,4485,4485,4485,4485,0
20250429,165400,487396005,4485,4485,4485,4485,0
20250429,165300,487396005,4485,4485,4485,4485,0
20250429,165200,487396005,4485,4485,4485,4485,0
20250429,165100,487396005,4485,4485,4485,4485,0
20250429,165000,487396005,4485,4485,4485,4485,0
20250429,164900,487396005,4485,4485,4485,4485,0
20250429,164800,487396005,4485,4485,4485,4485,1575
20250429,164700,487396005,4485,4485,4485,4485,0
20250429,164600,487396005,4485,4485,4485,4485,0
20250429,164500,487396005,4485,4485,4485,4485,0
20250429,164400,487396005,4485,4485,4485,4485,0
20250429,164300,487396005,4485,4485,4485,4485,0
20250429,164200,487396005,4485,4485,4485,4485,0
20250429,164100,487396005,4485,4485,4485,4485,0
20250429,164000,487396005,4485,4485,4485,4485,0
20250429,163900,487396005,4485,4485,4485,4485,0
20250429,163800,487396005,4485,4485,4485,4485,0
20250429,163700,487396005,4485,4485,4485,4485,0
20250429,163600,487396005,4485,4485,4485,4485,0
20250429,163500,487396005,4485,4485,4485,4485,0
20250429,163400,487396005,4485,4485,4485,4485,0
20250429,163300,487396005,4485,4485,4485,4485,0
20250429,163200,487396005,4485,4485,4485,4485,0
20250429,163100,487396005,4485,4485,4485,4485,0
20250429,163000,487396005,4485,4485,4485,4485,0
20250429,162900,487396005,4485,4485,4485,4485,0
20250429,162800,487396005,4485,4485,4485,4485,0
20250429,162700,487396005,4485,4485,4485,4485,0
20250429,162600,487396005,4485,4485,4485,4485,0
20250429,162500,487396005,4485,4485,4485,4485,0
20250429,162400,487396005,4485,4485,4485,4485,0
20250429,162300,487396005,4485,4485,4485,4485,0
20250429,162200,487396005,4485,4485,4485,4485,0
20250429,162100,487396005,4485,4485,4485,4485,0
20250429,162000,487396005,4485,4485,4485,4485,0
20250429,161900,487396005,4485,4485,4485,4485,0
20250429,161800,487396005,4485,4485,4485,4485,1575
20250429,161700,487396005,4485,4485,4485,4485,0
20250429,161600,487396005,4485,4485,4485,4485,0
20250429,161500,487396005,4485,4485,4485,4485,0
20250429,161400,487396005,4485,4485,4485,4485,0
20250429,161300,487396005,4485,4485,4485,4485,0
20250429,161200,487396005,4485,4485,4485,4485,0
20250429,161100,487396005,4485,4485,4485,4485,0
20250429,161000,487396005,4485,4485,4485,4485,0
20250429,160900,487396005,4485,4485,4485,4485,0
20250429,160800,487396005,4485,4485,4485,4485,0
20250429,160700,487396005,4485,4485,4485,4485,0
20250429,160600,487396005,4485,4485,4485,4485,0
20250429,160500,487396005,4485,4485,4485,4485,0
20250429,160400,487396005,4485,4485,4485,4485,0
20250429,160300,487396005,4485,4485,4485,4485,0
20250429,160200,487396005,4485,4485,4485,4485,0
20250429,160100,487396005,4485,4485,4485,4485,0
20250429,160000,487396005,4485,4485,4485,4485,0
20250429,155900,487396005,4485,4485,4485,4485,0
20250429,155800,487396005,4485,4485,4485,4485,0
20250429,155700,487396005,4485,4485,4485,4485,0
20250429,155600,487396005,4485,4485,4485,4485,0
20250429,155500,487396005,4485,4485,4485,4485,0
20250429,155400,487396005,4485,4485,4485,4485,0
20250429,155300,487396005,4485,4485,4485,4485,0
20250429,155200,487396005,4485,4485,4485,4485,0
20250429,155100,487396005,4485,4485,4485,4485,0
20250429,155000,487396005,4485,4485,4485,4485,0
20250429,154900,487396005,4485,4485,4485,4485,0
20250429,154800,487396005,4485,4485,4485,4485,1575
20250429,154700,487396005,4485,4485,4485,4485,0
20250429,154600,487396005,4485,4485,4485,4485,0
20250429,154500,487396005,4485,4485,4485,4485,0
20250429,154400,487396005,4485,4485,4485,4485,0
20250429,154300,487396005,4485,4485,4485,4485,0
20250429,154200,487396005,4485,4485,4485,4485,0
20250429,154100,487396005,4485,4485,4485,4485,0
20250429,154000,487396005,4485,4485,4485,4485,0
20250429,153900,487396005,4485,4485,4485,4485,0
20250429,153800,487396005,4485,4485,4485,4485,0
20250429,153700,487396005,4485,4485,4485,4485,0
20250429,153600,487396005,4485,4485,4485,4485,0
20250429,153500,487396005,4485,4485,4485,4485,0
20250429,153400,487396005,4485,4485,4485,4485,0
20250429,153300,487396005,4485,4485,4485,4485,0
20250429,153200,487396005,4485,4485,4485,4485,0
20250429,153100,487396005,4485,4485,4485,4485,0
20250429,153000,487396005,4485,4485,4485,4485,1575
20250429,152900,480332130,4485,4485,4485,4485,0
20250429,152800,480332130,4485,4485,4485,4485,0
20250429,152700,480332130,4485,4485,4485,4485,0
20250429,152600,480332130,4485,4485,4485,4485,0
20250429,152500,480332130,4485,4485,4485,4485,0
20250429,152400,480332130,4485,4485,4485,4485,0
20250429,152300,480332130,4485,4485,4485,4485,0
20250429,152200,480332130,4485,4485,4485,4485,0
20250429,152100,480332130,4485,4485,4485,4485,0
20250429,152000,480332130,4485,4485,4485,4485,0
20250429,151900,480332130,4485,4485,4485,4485,274
20250429,151800,479103240,4485,4485,4485,4485,1
20250429,151700,479098755,4482,4482,4482,4482,0
20250429,151600,479098755,4482,4482,4482,4482,0
20250429,151500,479098755,4482,4485,4485,4482,1385
20250429,151400,472887039,4485,4485,4485,4485,301
20250429,151300,471537054,4485,4485,4485,4485,301
20250429,151200,470187069,4485,4485,4485,4485,1500
20250429,151100,463459569,4485,4485,4485,4485,2839
20250429,151000,450726654,4485,4485,4485,4485,2978
20250429,150900,437370324,4485,4485,4485,4485,333
20250429,150800,435876819,4485,4485,4485,4485,6
20250429,150700,435849909,4485,4485,4485,4485,493
20250429,150600,433638804,4485,4485,4485,4480,663
20250429,150500,430665774,4485,4485,4485,4485,6
20250429,150400,430638864,4485,4485,4485,4485,171
20250429,150300,429871929,4485,4485,4485,4485,1
20250429,150200,429867444,4480,4485,4485,4480,807
20250429,150100,426250684,4485,4485,4485,4485,0
20250429,150000,426250684,4485,4485,4485,4485,90
20250429,145900,425847034,4485,4485,4485,4485,233
20250429,145800,424802029,4485,4485,4485,4485,1
20250429,145700,424797544,4485,4485,4485,4485,0
20250429,145600,424797544,4485,4485,4485,4485,155
20250429,145500,424102369,4485,4485,4485,4485,337
20250429,145400,422590924,4485,4485,4485,4485,0
20250429,145300,422590924,4485,4485,4485,4485,1
20250429,145200,422586439,4485,4485,4485,4485,0
20250429,145100,422586439,4485,4485,4485,4485,0
20250429,145000,422586439,4485,4485,4485,4485,6553
20250429,144900,393196234,4485,4485,4485,4485,100
20250429,144800,392747734,4485,4485,4485,4485,1232
20250429,144700,387222214,4485,4485,4485,4485,4
20250429,144600,387204274,4485,4485,4485,4485,3
20250429,144500,387190819,4485,4485,4485,4485,8
20250429,144400,387154939,4485,4485,4485,4485,21
20250429,144300,387060754,4485,4485,4485,4485,4
20250429,144200,387042814,4485,4480,4485,4480,677
20250429,144100,384009759,4480,4480,4480,4480,0
20250429,144000,384009759,4480,4480,4480,4480,0
20250429,143900,384009759,4480,4480,4480,4480,0
20250429,143800,384009759,4480,4480,4480,4480,16
20250429,143700,383938079,4480,4480,4480,4480,0
20250429,143600,383938079,4480,4480,4480,4480,0
20250429,143500,383938079,4480,4480,4480,4480,3
20250429,143400,383924639,4480,4480,4480,4475,51
20250429,143300,383696339,4475,4475,4475,4475,0
20250429,143200,383696339,4475,4475,4475,4475,0
20250429,143100,383696339,4475,4475,4475,4475,0
20250429,143000,383696339,4475,4480,4480,4475,601
20250429,142900,381004619,4480,4480,4480,4480,3
20250429,142800,380991179,4480,4480,4485,4480,29
20250429,142700,380861134,4480,4480,4480,4480,4
20250429,142600,380843214,4480,4480,4480,4480,4
20250429,142500,380825294,4480,4480,4480,4480,3
20250429,142400,380811854,4480,4480,4480,4480,4
20250429,142300,380793934,4480,4480,4485,4480,5055
20250429,142200,358122279,4480,4475,4480,4475,32
20250429,142100,357978934,4475,4475,4475,4475,3
20250429,142000,357965509,4475,4475,4475,4475,4
20250429,141900,357947609,4475,4475,4475,4475,4
20250429,141800,357929709,4475,4475,4480,4475,84
20250429,141700,357553799,4475,4470,4475,4470,6
20250429,141600,357526964,4480,4480,4480,4480,33
20250429,141500,357379124,4480,4480,4485,4480,5
20250429,141400,357356719,4480,4475,4495,4475,2759
20250429,141300,344981939,4480,4470,4480,4470,113
20250429,141200,344476129,4470,4475,4480,4470,144
20250429,141100,343831719,4475,4505,4510,4465,4534
20250429,141000,323513669,4495,4505,4505,4495,992
20250429,140900,319046499,4505,4525,4525,4505,1163
20250429,140800,313788559,4525,4530,4530,4525,1367
20250429,140700,307597244,4530,4540,4540,4530,187
20250429,140600,306748859,4540,4540,4540,4540,0
20250429,140500,306748859,4540,4540,4540,4540,64
20250429,140400,306458299,4540,4540,4540,4540,0
20250429,140300,306458299,4540,4540,4540,4540,50
20250429,140200,306231299,4540,4540,4540,4540,0
20250429,140100,306231299,4540,4540,4540,4540,51
20250429,140000,305999759,4530,4530,4530,4530,0
20250429,135900,305999759,4530,4530,4530,4530,20
20250429,135800,305909159,4530,4530,4530,4530,0
20250429,135700,305909159,4530,4530,4530,4530,0
20250429,135600,305909159,4530,4530,4530,4530,0
20250429,135500,305909159,4530,4530,4530,4530,0
20250429,135400,305909159,4530,4530,4530,4530,3
20250429,135300,305895569,4530,4530,4530,4530,0
20250429,135200,305895569,4530,4530,4530,4530,111
20250429,135100,305392739,4540,4540,4540,4540,0
20250429,135000,305392739,4540,4540,4540,4540,0
20250429,134900,305392739,4540,4540,4540,4540,0
20250429,134800,305392739,4540,4540,4540,4540,0
20250429,134700,305392739,4540,4540,4540,4540,2
20250429,134600,305383659,4540,4540,4540,4540,100
20250429,134500,304929659,4530,4530,4530,4530,0
20250429,134400,304929659,4530,4530,4530,4530,0
20250429,134300,304929659,4530,4530,4530,4530,200
20250429,134200,304023659,4530,4530,4530,4530,1
20250429,134100,304019129,4540,4540,4540,4540,1
20250429,134000,304014589,4540,4540,4540,4540,0
20250429,133900,304014589,4540,4540,4540,4540,0
20250429,133800,304014589,4540,4540,4540,4540,34
20250429,133700,303860229,4540,4540,4540,4540,0
20250429,133600,303860229,4540,4540,4540,4540,29
20250429,133500,303728569,4540,4540,4540,4540,100
20250429,133400,303274569,4540,4540,4540,4540,0
20250429,133300,303274569,4540,4540,4540,4540,0
20250429,133200,303274569,4540,4540,4540,4540,4
20250429,133100,303256409,4540,4540,4540,4540,0
20250429,133000,303256409,4540,4540,4540,4540,0
20250429,132900,303256409,4540,4540,4540,4540,0
20250429,132800,303256409,4540,4540,4540,4540,0
20250429,132700,303256409,4540,4540,4540,4540,0
20250429,132600,303256409,4540,4540,4540,4540,0
20250429,132500,303256409,4540,4540,4540,4540,0
20250429,132400,303256409,4540,4540,4540,4540,0
20250429,132300,303256409,4540,4540,4540,4540,0
20250429,132200,303256409,4540,4540,4540,4540,0
20250429,132100,303256409,4540,4540,4540,4540,0
20250429,132000,303256409,4540,4540,4540,4540,0
20250429,131900,303256409,4540,4535,4540,4535,6
20250429,131800,303229179,4530,4530,4530,4530,0
20250429,131700,303229179,4530,4530,4530,4530,0
20250429,131600,303229179,4530,4530,4530,4530,145
20250429,131500,302572329,4530,4530,4530,4530,0
20250429,131400,302572329,4530,4530,4530,4530,0
20250429,131300,302572329,4530,4535,4535,4530,152
20250429,131200,301883524,4535,4535,4535,4535,0
20250429,131100,301883524,4535,4535,4535,4535,0
20250429,131000,301883524,4535,4535,4535,4535,38
20250429,130900,301711194,4535,4535,4535,4535,0
20250429,130800,301711194,4535,4535,4535,4535,0
20250429,130700,301711194,4535,4540,4540,4535,211
20250429,130600,300754179,4545,4545,4545,4545,0
20250429,130500,300754179,4545,4545,4545,4545,0
20250429,130400,300754179,4545,4545,4545,4545,0
20250429,130300,300754179,4545,4545,4545,4545,10
20250429,130200,300708729,4545,4545,4545,4545,0
20250429,130100,300708729,4545,4545,4545,4545,0
20250429,130000,300708729,4545,4545,4545,4545,0
20250429,125900,300708729,4545,4545,4545,4545,0
20250429,125800,300708729,4545,4545,4545,4545,0
20250429,125700,300708729,4545,4545,4545,4545,0
20250429,125600,300708729,4545,4545,4545,4545,0
20250429,125500,300708729,4545,4545,4545,4545,0
20250429,125400,300708729,4545,4545,4545,4545,2
20250429,125300,300699639,4550,4550,4550,4550,0
20250429,125200,300699639,4550,4550,4550,4550,0
20250429,125100,300699639,4550,4550,4550,4550,0
20250429,125000,300699639,4550,4550,4550,4550,0
20250429,124900,300699639,4550,4550,4550,4550,0
20250429,124800,300699639,4550,4550,4550,4550,0
20250429,124700,300699639,4550,4550,4550,4550,0
20250429,124600,300699639,4550,4550,4550,4550,0
20250429,124500,300699639,4550,4550,4550,4550,0
20250429,124400,300699639,4550,4550,4550,4550,0
20250429,124300,300699639,4550,4550,4550,4550,3
20250429,124200,300685989,4550,4550,4550,4550,3
20250429,124100,300672339,4550,4550,4550,4550,0
20250429,124000,300672339,4550,4550,4550,4550,27
20250429,123900,300549489,4545,4545,4545,4545,0
20250429,123800,300549489,4545,4545,4545,4545,2
20250429,123700,300540399,4545,4545,4545,4545,0
20250429,123600,300540399,4545,4545,4545,4545,0
20250429,123500,300540399,4545,4545,4545,4545,1
20250429,123400,300535854,4545,4545,4545,4545,0
20250429,123300,300535854,4545,4545,4545,4545,0
20250429,123200,300535854,4545,4545,4545,4545,1
20250429,123100,300531309,4550,4550,4550,4550,0
20250429,123000,300531309,4550,4550,4550,4550,0
20250429,122900,300531309,4550,4550,4550,4550,0
20250429,122800,300531309,4550,4550,4550,4550,0
20250429,122700,300531309,4550,4550,4550,4550,0
20250429,122600,300531309,4550,4550,4550,4550,0
20250429,122500,300531309,4550,4550,4550,4550,0
20250429,122400,300531309,4550,4550,4550,4550,0
20250429,122300,300531309,4550,4550,4550,4550,1
20250429,122200,300526759,4545,4545,4545,4545,1
20250429,122100,300522214,4540,4540,4540,4540,0
20250429,122000,300522214,4540,4535,4540,4535,41
20250429,121900,300336274,4535,4535,4535,4535,0
20250429,121800,300336274,4535,4535,4535,4535,0
20250429,121700,300336274,4535,4535,4535,4535,0
20250429,121600,300336274,4535,4535,4535,4535,0
20250429,121500,300336274,4535,4535,4535,4535,0
20250429,121400,300336274,4535,4535,4535,4535,0
20250429,121300,300336274,4535,4535,4535,4535,40
20250429,121200,300154874,4530,4530,4530,4530,101
20250429,121100,299697344,4530,4530,4530,4530,100
20250429,121000,299244344,4530,4530,4530,4530,118
20250429,120900,298709804,4535,4540,4540,4535,960
20250429,120800,294355874,4540,4540,4540,4540,1039
20250429,120700,289638814,4545,4545,4545,4545,0
20250429,120600,289638814,4545,4545,4545,4545,0
20250429,120500,289638814,4545,4545,4545,4545,328
20250429,120400,288148054,4555,4555,4555,4555,0
20250429,120300,288148054,4555,4555,4555,4555,0
20250429,120200,288148054,4555,4555,4555,4555,0
20250429,120100,288148054,4555,4555,4555,4555,9
20250429,120000,288107059,4545,4545,4545,4545,2
20250429,115900,288097969,4545,4545,4545,4545,0
20250429,115800,288097969,4545,4545,4545,4545,1
20250429,115700,288093424,4545,4545,4545,4545,1
20250429,115600,288088879,4545,4550,4555,4545,31
20250429,115500,287947689,4550,4540,4550,4540,2
20250429,115400,287938599,4550,4550,4550,4550,90
20250429,115300,287529099,4540,4550,4550,4540,108
20250429,115200,287037719,4550,4550,4555,4550,92
20250429,115100,286618669,4550,4550,4550,4550,3
20250429,115000,286605019,4545,4545,4545,4545,2
20250429,114900,286595929,4545,4550,4550,4545,511
20250429,114800,284270884,4540,4540,4540,4540,0
20250429,114700,284270884,4540,4540,4540,4540,2
20250429,114600,284261804,4540,4540,4540,4540,1
20250429,114500,284257264,4550,4540,4550,4540,648
20250429,114400,281308884,4540,4540,4540,4540,0
20250429,114300,281308884,4540,4540,4540,4540,1
20250429,114200,281304344,4545,4540,4545,4540,3
20250429,114100,281290719,4540,4540,4540,4540,0
20250429,114000,281290719,4540,4540,4545,4540,36
20250429,113900,281127114,4540,4540,4540,4540,0
20250429,113800,281127114,4540,4540,4540,4540,0
20250429,113700,281127114,4540,4540,4540,4540,2
20250429,113600,281118034,4540,4540,4540,4540,2
20250429,113500,281108954,4545,4540,4545,4540,16
20250429,113400,281036239,4540,4540,4540,4540,0
20250429,113300,281036239,4540,4540,4540,4540,2
20250429,113200,281027159,4540,4540,4540,4540,301
20250429,113100,279660619,4540,4540,4540,4540,0
20250429,113000,279660619,4540,4540,4540,4540,3
20250429,112900,279646999,4550,4540,4550,4540,11
20250429,112800,279596959,4550,4545,4550,4545,27
20250429,112700,279474144,4540,4540,4540,4540,2
20250429,112600,279465064,4540,4540,4540,4540,1
20250429,112500,279460524,4540,4540,4540,4540,1
20250429,112400,279455984,4540,4540,4540,4540,1
20250429,112300,279451444,4540,4540,4540,4540,1
20250429,112200,279446904,4540,4540,4545,4540,123
20250429,112100,278888434,4545,4545,4545,4545,18
20250429,112000,278806624,4540,4540,4540,4540,2
20250429,111900,278797544,4540,4540,4540,4540,1
20250429,111800,278793004,4540,4540,4540,4540,0
20250429,111700,278793004,4540,4540,4540,4540,3
20250429,111600,278779384,4540,4540,4540,4540,0
20250429,111500,278779384,4540,4540,4540,4540,1
20250429,111400,278774844,4540,4540,4540,4540,1
20250429,111300,278770304,4540,4540,4540,4540,1
20250429,111200,278765764,4540,4540,4540,4540,2
20250429,111100,278756684,4540,4540,4540,4540,132
20250429,111000,278157404,4540,4540,4540,4540,5
20250429,110900,278134704,4540,4540,4540,4540,0
20250429,110800,278134704,4540,4540,4540,4540,0
20250429,110700,278134704,4540,4540,4540,4540,3
20250429,110600,278121084,4540,4540,4540,4540,51
20250429,110500,277889544,4540,4540,4540,4540,1
20250429,110400,277885004,4540,4540,4540,4540,1
20250429,110300,277880464,4540,4540,4540,4540,1
20250429,110200,277875924,4540,4540,4540,4540,1
20250429,110100,277871384,4540,4540,4540,4540,0
20250429,110000,277871384,4540,4540,4540,4540,3
20250429,105900,277857764,4540,4540,4540,4540,24
20250429,105800,277748804,4540,4540,4540,4540,0
20250429,105700,277748804,4540,4540,4540,4540,2
20250429,105600,277739724,4540,4540,4540,4540,1
20250429,105500,277735184,4540,4540,4540,4540,1
20250429,105400,277730644,4540,4540,4540,4540,2
20250429,105300,277721564,4550,4550,4550,4550,12
20250429,105200,277666964,4540,4540,4540,4540,1
20250429,105100,277662424,4540,4540,4540,4540,1
20250429,105000,277657884,4540,4540,4540,4540,2
20250429,104900,277648804,4540,4540,4540,4540,1
20250429,104800,277644264,4540,4540,4540,4540,0
20250429,104700,277644264,4540,4540,4540,4540,3
20250429,104600,277630644,4550,4550,4550,4550,0
20250429,104500,277630644,4550,4540,4550,4540,34
20250429,104400,277475954,4540,4540,4540,4540,2
20250429,104300,277466874,4540,4540,4540,4540,1
20250429,104200,277462334,4540,4540,4540,4540,1
20250429,104100,277457794,4540,4540,4540,4540,1
20250429,104000,277453254,4540,4540,4540,4540,1
20250429,103900,277448714,4540,4540,4540,4540,1
20250429,103800,277444174,4540,4540,4540,4540,0
20250429,103700,277444174,4540,4540,4540,4540,3
20250429,103600,277430554,4540,4540,4540,4540,1
20250429,103500,277426014,4540,4540,4540,4540,0
20250429,103400,277426014,4540,4540,4540,4540,2
20250429,103300,277416934,4540,4540,4540,4540,1
20250429,103200,277412394,4540,4540,4540,4540,1
20250429,103100,277407854,4540,4540,4540,4540,2
20250429,103000,277398774,4545,4545,4545,4545,5
20250429,102900,277376049,4540,4545,4545,4540,14
20250429,102800,277312439,4540,4540,4540,4540,1
20250429,102700,277307899,4540,4540,4540,4540,2
20250429,102600,277298819,4535,4535,4535,4535,1
20250429,102500,277294284,4535,4535,4535,4535,0
20250429,102400,277294284,4535,4535,4535,4535,3
20250429,102300,277280679,4540,4540,4540,4540,0
20250429,102200,277280679,4540,4535,4540,4535,5
20250429,102100,277257984,4540,4535,4540,4535,4
20250429,102000,277239834,4535,4540,4540,4535,11
20250429,101900,277189899,4540,4540,4540,4540,1
20250429,101800,277185359,4535,4535,4535,4535,1
20250429,101700,277180824,4535,4535,4535,4535,2
20250429,101600,277171754,4535,4535,4535,4535,0
20250429,101500,277171754,4535,4535,4535,4535,0
20250429,101400,277171754,4535,4535,4535,4535,3
20250429,101300,277158149,4545,4535,4545,4535,501
20250429,101200,274881114,4535,4535,4535,4535,1
20250429,101100,274876579,4535,4535,4535,4535,1
20250429,101000,274872044,4545,4540,4545,4535,24
20250429,100900,274763064,4535,4535,4535,4535,1
20250429,100800,274758529,4535,4535,4535,4535,1
20250429,100700,274753994,4535,4535,4535,4535,2
20250429,100600,274744924,4535,4535,4535,4535,0
20250429,100500,274744924,4535,4535,4535,4535,1
20250429,100400,274740389,4535,4545,4545,4535,102
20250429,100300,274276819,4545,4535,4545,4535,66
20250429,100200,273976899,4535,4535,4535,4535,1
20250429,100100,273972364,4540,4535,4540,4535,97
20250429,100000,273531989,4540,4540,4540,4540,1
20250429,095900,273527449,4535,4535,4535,4535,1
20250429,095800,273522914,4535,4535,4535,4535,2
20250429,095700,273513844,4535,4535,4535,4535,1
20250429,095600,273509309,4535,4535,4535,4535,55
20250429,095500,273259884,4530,4530,4530,4530,2
20250429,095400,273250824,4530,4535,4535,4530,8
20250429,095300,273214554,4530,4530,4530,4530,7
20250429,095200,273182844,4525,4525,4525,4525,1
20250429,095100,273178319,4525,4525,4525,4525,2
20250429,095000,273169269,4525,4530,4530,4525,11
20250429,094900,273119444,4525,4530,4530,4520,187
20250429,094800,272273469,4520,4540,4540,4520,3067
20250429,094700,258362374,4540,4540,4540,4540,146
20250429,094600,257699534,4540,4540,4540,4540,231
20250429,094500,256650794,4540,4540,4540,4540,1
20250429,094400,256646254,4540,4545,4545,4540,8
20250429,094300,256609904,4540,4540,4540,4540,0
20250429,094200,256609904,4540,4540,4540,4540,19
20250429,094100,256523644,4540,4545,4545,4540,22
20250429,094000,256423757,4545,4540,4545,4540,6
20250429,093900,256396492,4540,4540,4540,4540,1
20250429,093800,256391952,4540,4540,4540,4540,2
20250429,093700,256382872,4540,4545,4545,4540,2
20250429,093600,256373787,4545,4545,4545,4545,437
20250429,093500,254387622,4540,4545,4545,4540,6
20250429,093400,254360362,4540,4545,4545,4540,2
20250429,093300,254351277,4545,4545,4545,4545,0
20250429,093200,254351277,4545,4545,4545,4540,137
20250429,093100,253728617,4550,4550,4550,4550,0
20250429,093000,253728617,4550,4550,4550,4550,9
20250429,092900,253687667,4545,4550,4550,4545,3
20250429,092800,253674022,4550,4550,4550,4540,699
20250429,092700,250500242,4550,4560,4560,4550,2752
20250429,092600,237965122,4565,4570,4570,4560,445
20250429,092500,235933567,4570,4585,4585,4570,67
20250429,092400,235627122,4570,4590,4590,4570,16
20250429,092300,235553752,4600,4600,4600,4600,0
20250429,092200,235553752,4600,4595,4600,4595,227
20250429,092100,234509682,4595,4590,4595,4560,486
20250429,092000,232287262,4595,4600,4600,4595,21
20250429,091900,232190752,4605,4605,4605,4605,0
20250429,091800,232190752,4605,4605,4605,4595,257
20250429,091700,231008202,4615,4605,4615,4605,17
20250429,091600,230929842,4625,4620,4625,4605,102
20250429,091500,230458822,4625,4620,4625,4600,646
20250429,091400,227482677,4625,4630,4630,4615,179
20250429,091300,226654957,4635,4625,4660,4625,3626
20250429,091200,209779306,4620,4695,4720,4620,13573
20250429,091100,146407571,4685,4665,4695,4665,6282
20250429,091000,116985385,4665,4600,4665,4600,7123
20250429,090900,83956445,4610,4565,4610,4560,3061
20250429,090800,69928295,4575,4555,4575,4550,2573
20250429,090700,58208880,4550,4520,4550,4515,2673
20250429,090600,46097260,4495,4500,4500,4495,1573
20250429,090500,39021215,4505,4500,4505,4500,1919
20250429,090400,30384950,4500,4500,4500,4500,588
20250429,090300,27738950,4500,4495,4500,4495,49
20250429,090200,27518645,4500,4490,4500,4490,3204
20250429,090100,13101090,4495,4500,4500,4495,563
20250429,090000,10567825,4500,4550,4550,4500,2344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191800 487396005 4485 4485 4485 4485 1575
3 20250429 191700 487396005 4485 4485 4485 4485 0
4 20250429 191600 487396005 4485 4485 4485 4485 0
5 20250429 191500 487396005 4485 4485 4485 4485 0
6 20250429 191400 487396005 4485 4485 4485 4485 0
7 20250429 191300 487396005 4485 4485 4485 4485 0
8 20250429 191200 487396005 4485 4485 4485 4485 0
9 20250429 191100 487396005 4485 4485 4485 4485 0
10 20250429 191000 487396005 4485 4485 4485 4485 0
11 20250429 190900 487396005 4485 4485 4485 4485 0
12 20250429 190800 487396005 4485 4485 4485 4485 0
13 20250429 190700 487396005 4485 4485 4485 4485 0
14 20250429 190600 487396005 4485 4485 4485 4485 0
15 20250429 190500 487396005 4485 4485 4485 4485 0
16 20250429 190400 487396005 4485 4485 4485 4485 0
17 20250429 190300 487396005 4485 4485 4485 4485 0
18 20250429 190200 487396005 4485 4485 4485 4485 0
19 20250429 190100 487396005 4485 4485 4485 4485 0
20 20250429 190000 487396005 4485 4485 4485 4485 0
21 20250429 185900 487396005 4485 4485 4485 4485 0
22 20250429 185800 487396005 4485 4485 4485 4485 0
23 20250429 185700 487396005 4485 4485 4485 4485 0
24 20250429 185600 487396005 4485 4485 4485 4485 0
25 20250429 185500 487396005 4485 4485 4485 4485 0
26 20250429 185400 487396005 4485 4485 4485 4485 0
27 20250429 185300 487396005 4485 4485 4485 4485 0
28 20250429 185200 487396005 4485 4485 4485 4485 0
29 20250429 185100 487396005 4485 4485 4485 4485 0
30 20250429 185000 487396005 4485 4485 4485 4485 0
31 20250429 184900 487396005 4485 4485 4485 4485 0
32 20250429 184800 487396005 4485 4485 4485 4485 1575
33 20250429 184700 487396005 4485 4485 4485 4485 0
34 20250429 184600 487396005 4485 4485 4485 4485 0
35 20250429 184500 487396005 4485 4485 4485 4485 0
36 20250429 184400 487396005 4485 4485 4485 4485 0
37 20250429 184300 487396005 4485 4485 4485 4485 0
38 20250429 184200 487396005 4485 4485 4485 4485 0
39 20250429 184100 487396005 4485 4485 4485 4485 0
40 20250429 184000 487396005 4485 4485 4485 4485 0
41 20250429 183900 487396005 4485 4485 4485 4485 0
42 20250429 183800 487396005 4485 4485 4485 4485 0
43 20250429 183700 487396005 4485 4485 4485 4485 0
44 20250429 183600 487396005 4485 4485 4485 4485 0
45 20250429 183500 487396005 4485 4485 4485 4485 0
46 20250429 183400 487396005 4485 4485 4485 4485 0
47 20250429 183300 487396005 4485 4485 4485 4485 0
48 20250429 183200 487396005 4485 4485 4485 4485 0
49 20250429 183100 487396005 4485 4485 4485 4485 0
50 20250429 183000 487396005 4485 4485 4485 4485 0
51 20250429 182900 487396005 4485 4485 4485 4485 0
52 20250429 182800 487396005 4485 4485 4485 4485 0
53 20250429 182700 487396005 4485 4485 4485 4485 0
54 20250429 182600 487396005 4485 4485 4485 4485 0
55 20250429 182500 487396005 4485 4485 4485 4485 0
56 20250429 182400 487396005 4485 4485 4485 4485 0
57 20250429 182300 487396005 4485 4485 4485 4485 0
58 20250429 182200 487396005 4485 4485 4485 4485 0
59 20250429 182100 487396005 4485 4485 4485 4485 0
60 20250429 182000 487396005 4485 4485 4485 4485 0
61 20250429 181900 487396005 4485 4485 4485 4485 0
62 20250429 181800 487396005 4485 4485 4485 4485 1575
63 20250429 181700 487396005 4485 4485 4485 4485 0
64 20250429 181600 487396005 4485 4485 4485 4485 0
65 20250429 181500 487396005 4485 4485 4485 4485 0
66 20250429 181400 487396005 4485 4485 4485 4485 0
67 20250429 181300 487396005 4485 4485 4485 4485 0
68 20250429 181200 487396005 4485 4485 4485 4485 0
69 20250429 181100 487396005 4485 4485 4485 4485 0
70 20250429 181000 487396005 4485 4485 4485 4485 0
71 20250429 180900 487396005 4485 4485 4485 4485 0
72 20250429 180800 487396005 4485 4485 4485 4485 0
73 20250429 180700 487396005 4485 4485 4485 4485 0
74 20250429 180600 487396005 4485 4485 4485 4485 0
75 20250429 180500 487396005 4485 4485 4485 4485 0
76 20250429 180400 487396005 4485 4485 4485 4485 0
77 20250429 180300 487396005 4485 4485 4485 4485 0
78 20250429 180200 487396005 4485 4485 4485 4485 0
79 20250429 180100 487396005 4485 4485 4485 4485 0
80 20250429 180000 487396005 4485 4485 4485 4485 0
81 20250429 175900 487396005 4485 4485 4485 4485 0
82 20250429 175800 487396005 4485 4485 4485 4485 0
83 20250429 175700 487396005 4485 4485 4485 4485 0
84 20250429 175600 487396005 4485 4485 4485 4485 0
85 20250429 175500 487396005 4485 4485 4485 4485 0
86 20250429 175400 487396005 4485 4485 4485 4485 0
87 20250429 175300 487396005 4485 4485 4485 4485 0
88 20250429 175200 487396005 4485 4485 4485 4485 0
89 20250429 175100 487396005 4485 4485 4485 4485 0
90 20250429 175000 487396005 4485 4485 4485 4485 0
91 20250429 174900 487396005 4485 4485 4485 4485 0
92 20250429 174800 487396005 4485 4485 4485 4485 1575
93 20250429 174700 487396005 4485 4485 4485 4485 0
94 20250429 174600 487396005 4485 4485 4485 4485 0
95 20250429 174500 487396005 4485 4485 4485 4485 0
96 20250429 174400 487396005 4485 4485 4485 4485 0
97 20250429 174300 487396005 4485 4485 4485 4485 0
98 20250429 174200 487396005 4485 4485 4485 4485 0
99 20250429 174100 487396005 4485 4485 4485 4485 0
100 20250429 174000 487396005 4485 4485 4485 4485 0
101 20250429 173900 487396005 4485 4485 4485 4485 0
102 20250429 173800 487396005 4485 4485 4485 4485 0
103 20250429 173700 487396005 4485 4485 4485 4485 0
104 20250429 173600 487396005 4485 4485 4485 4485 0
105 20250429 173500 487396005 4485 4485 4485 4485 0
106 20250429 173400 487396005 4485 4485 4485 4485 0
107 20250429 173300 487396005 4485 4485 4485 4485 0
108 20250429 173200 487396005 4485 4485 4485 4485 0
109 20250429 173100 487396005 4485 4485 4485 4485 0
110 20250429 173000 487396005 4485 4485 4485 4485 0
111 20250429 172900 487396005 4485 4485 4485 4485 0
112 20250429 172800 487396005 4485 4485 4485 4485 0
113 20250429 172700 487396005 4485 4485 4485 4485 0
114 20250429 172600 487396005 4485 4485 4485 4485 0
115 20250429 172500 487396005 4485 4485 4485 4485 0
116 20250429 172400 487396005 4485 4485 4485 4485 0
117 20250429 172300 487396005 4485 4485 4485 4485 0
118 20250429 172200 487396005 4485 4485 4485 4485 0
119 20250429 172100 487396005 4485 4485 4485 4485 0
120 20250429 172000 487396005 4485 4485 4485 4485 0
121 20250429 171900 487396005 4485 4485 4485 4485 0
122 20250429 171800 487396005 4485 4485 4485 4485 1575
123 20250429 171700 487396005 4485 4485 4485 4485 0
124 20250429 171600 487396005 4485 4485 4485 4485 0
125 20250429 171500 487396005 4485 4485 4485 4485 0
126 20250429 171400 487396005 4485 4485 4485 4485 0
127 20250429 171300 487396005 4485 4485 4485 4485 0
128 20250429 171200 487396005 4485 4485 4485 4485 0
129 20250429 171100 487396005 4485 4485 4485 4485 0
130 20250429 171000 487396005 4485 4485 4485 4485 0
131 20250429 170900 487396005 4485 4485 4485 4485 0
132 20250429 170800 487396005 4485 4485 4485 4485 0
133 20250429 170700 487396005 4485 4485 4485 4485 0
134 20250429 170600 487396005 4485 4485 4485 4485 0
135 20250429 170500 487396005 4485 4485 4485 4485 0
136 20250429 170400 487396005 4485 4485 4485 4485 0
137 20250429 170300 487396005 4485 4485 4485 4485 0
138 20250429 170200 487396005 4485 4485 4485 4485 0
139 20250429 170100 487396005 4485 4485 4485 4485 0
140 20250429 170000 487396005 4485 4485 4485 4485 0
141 20250429 165900 487396005 4485 4485 4485 4485 0
142 20250429 165800 487396005 4485 4485 4485 4485 0
143 20250429 165700 487396005 4485 4485 4485 4485 0
144 20250429 165600 487396005 4485 4485 4485 4485 0
145 20250429 165500 487396005 4485 4485 4485 4485 0
146 20250429 165400 487396005 4485 4485 4485 4485 0
147 20250429 165300 487396005 4485 4485 4485 4485 0
148 20250429 165200 487396005 4485 4485 4485 4485 0
149 20250429 165100 487396005 4485 4485 4485 4485 0
150 20250429 165000 487396005 4485 4485 4485 4485 0
151 20250429 164900 487396005 4485 4485 4485 4485 0
152 20250429 164800 487396005 4485 4485 4485 4485 1575
153 20250429 164700 487396005 4485 4485 4485 4485 0
154 20250429 164600 487396005 4485 4485 4485 4485 0
155 20250429 164500 487396005 4485 4485 4485 4485 0
156 20250429 164400 487396005 4485 4485 4485 4485 0
157 20250429 164300 487396005 4485 4485 4485 4485 0
158 20250429 164200 487396005 4485 4485 4485 4485 0
159 20250429 164100 487396005 4485 4485 4485 4485 0
160 20250429 164000 487396005 4485 4485 4485 4485 0
161 20250429 163900 487396005 4485 4485 4485 4485 0
162 20250429 163800 487396005 4485 4485 4485 4485 0
163 20250429 163700 487396005 4485 4485 4485 4485 0
164 20250429 163600 487396005 4485 4485 4485 4485 0
165 20250429 163500 487396005 4485 4485 4485 4485 0
166 20250429 163400 487396005 4485 4485 4485 4485 0
167 20250429 163300 487396005 4485 4485 4485 4485 0
168 20250429 163200 487396005 4485 4485 4485 4485 0
169 20250429 163100 487396005 4485 4485 4485 4485 0
170 20250429 163000 487396005 4485 4485 4485 4485 0
171 20250429 162900 487396005 4485 4485 4485 4485 0
172 20250429 162800 487396005 4485 4485 4485 4485 0
173 20250429 162700 487396005 4485 4485 4485 4485 0
174 20250429 162600 487396005 4485 4485 4485 4485 0
175 20250429 162500 487396005 4485 4485 4485 4485 0
176 20250429 162400 487396005 4485 4485 4485 4485 0
177 20250429 162300 487396005 4485 4485 4485 4485 0
178 20250429 162200 487396005 4485 4485 4485 4485 0
179 20250429 162100 487396005 4485 4485 4485 4485 0
180 20250429 162000 487396005 4485 4485 4485 4485 0
181 20250429 161900 487396005 4485 4485 4485 4485 0
182 20250429 161800 487396005 4485 4485 4485 4485 1575
183 20250429 161700 487396005 4485 4485 4485 4485 0
184 20250429 161600 487396005 4485 4485 4485 4485 0
185 20250429 161500 487396005 4485 4485 4485 4485 0
186 20250429 161400 487396005 4485 4485 4485 4485 0
187 20250429 161300 487396005 4485 4485 4485 4485 0
188 20250429 161200 487396005 4485 4485 4485 4485 0
189 20250429 161100 487396005 4485 4485 4485 4485 0
190 20250429 161000 487396005 4485 4485 4485 4485 0
191 20250429 160900 487396005 4485 4485 4485 4485 0
192 20250429 160800 487396005 4485 4485 4485 4485 0
193 20250429 160700 487396005 4485 4485 4485 4485 0
194 20250429 160600 487396005 4485 4485 4485 4485 0
195 20250429 160500 487396005 4485 4485 4485 4485 0
196 20250429 160400 487396005 4485 4485 4485 4485 0
197 20250429 160300 487396005 4485 4485 4485 4485 0
198 20250429 160200 487396005 4485 4485 4485 4485 0
199 20250429 160100 487396005 4485 4485 4485 4485 0
200 20250429 160000 487396005 4485 4485 4485 4485 0
201 20250429 155900 487396005 4485 4485 4485 4485 0
202 20250429 155800 487396005 4485 4485 4485 4485 0
203 20250429 155700 487396005 4485 4485 4485 4485 0
204 20250429 155600 487396005 4485 4485 4485 4485 0
205 20250429 155500 487396005 4485 4485 4485 4485 0
206 20250429 155400 487396005 4485 4485 4485 4485 0
207 20250429 155300 487396005 4485 4485 4485 4485 0
208 20250429 155200 487396005 4485 4485 4485 4485 0
209 20250429 155100 487396005 4485 4485 4485 4485 0
210 20250429 155000 487396005 4485 4485 4485 4485 0
211 20250429 154900 487396005 4485 4485 4485 4485 0
212 20250429 154800 487396005 4485 4485 4485 4485 1575
213 20250429 154700 487396005 4485 4485 4485 4485 0
214 20250429 154600 487396005 4485 4485 4485 4485 0
215 20250429 154500 487396005 4485 4485 4485 4485 0
216 20250429 154400 487396005 4485 4485 4485 4485 0
217 20250429 154300 487396005 4485 4485 4485 4485 0
218 20250429 154200 487396005 4485 4485 4485 4485 0
219 20250429 154100 487396005 4485 4485 4485 4485 0
220 20250429 154000 487396005 4485 4485 4485 4485 0
221 20250429 153900 487396005 4485 4485 4485 4485 0
222 20250429 153800 487396005 4485 4485 4485 4485 0
223 20250429 153700 487396005 4485 4485 4485 4485 0
224 20250429 153600 487396005 4485 4485 4485 4485 0
225 20250429 153500 487396005 4485 4485 4485 4485 0
226 20250429 153400 487396005 4485 4485 4485 4485 0
227 20250429 153300 487396005 4485 4485 4485 4485 0
228 20250429 153200 487396005 4485 4485 4485 4485 0
229 20250429 153100 487396005 4485 4485 4485 4485 0
230 20250429 153000 487396005 4485 4485 4485 4485 1575
231 20250429 152900 480332130 4485 4485 4485 4485 0
232 20250429 152800 480332130 4485 4485 4485 4485 0
233 20250429 152700 480332130 4485 4485 4485 4485 0
234 20250429 152600 480332130 4485 4485 4485 4485 0
235 20250429 152500 480332130 4485 4485 4485 4485 0
236 20250429 152400 480332130 4485 4485 4485 4485 0
237 20250429 152300 480332130 4485 4485 4485 4485 0
238 20250429 152200 480332130 4485 4485 4485 4485 0
239 20250429 152100 480332130 4485 4485 4485 4485 0
240 20250429 152000 480332130 4485 4485 4485 4485 0
241 20250429 151900 480332130 4485 4485 4485 4485 274
242 20250429 151800 479103240 4485 4485 4485 4485 1
243 20250429 151700 479098755 4482 4482 4482 4482 0
244 20250429 151600 479098755 4482 4482 4482 4482 0
245 20250429 151500 479098755 4482 4485 4485 4482 1385
246 20250429 151400 472887039 4485 4485 4485 4485 301
247 20250429 151300 471537054 4485 4485 4485 4485 301
248 20250429 151200 470187069 4485 4485 4485 4485 1500
249 20250429 151100 463459569 4485 4485 4485 4485 2839
250 20250429 151000 450726654 4485 4485 4485 4485 2978
251 20250429 150900 437370324 4485 4485 4485 4485 333
252 20250429 150800 435876819 4485 4485 4485 4485 6
253 20250429 150700 435849909 4485 4485 4485 4485 493
254 20250429 150600 433638804 4485 4485 4485 4480 663
255 20250429 150500 430665774 4485 4485 4485 4485 6
256 20250429 150400 430638864 4485 4485 4485 4485 171
257 20250429 150300 429871929 4485 4485 4485 4485 1
258 20250429 150200 429867444 4480 4485 4485 4480 807
259 20250429 150100 426250684 4485 4485 4485 4485 0
260 20250429 150000 426250684 4485 4485 4485 4485 90
261 20250429 145900 425847034 4485 4485 4485 4485 233
262 20250429 145800 424802029 4485 4485 4485 4485 1
263 20250429 145700 424797544 4485 4485 4485 4485 0
264 20250429 145600 424797544 4485 4485 4485 4485 155
265 20250429 145500 424102369 4485 4485 4485 4485 337
266 20250429 145400 422590924 4485 4485 4485 4485 0
267 20250429 145300 422590924 4485 4485 4485 4485 1
268 20250429 145200 422586439 4485 4485 4485 4485 0
269 20250429 145100 422586439 4485 4485 4485 4485 0
270 20250429 145000 422586439 4485 4485 4485 4485 6553
271 20250429 144900 393196234 4485 4485 4485 4485 100
272 20250429 144800 392747734 4485 4485 4485 4485 1232
273 20250429 144700 387222214 4485 4485 4485 4485 4
274 20250429 144600 387204274 4485 4485 4485 4485 3
275 20250429 144500 387190819 4485 4485 4485 4485 8
276 20250429 144400 387154939 4485 4485 4485 4485 21
277 20250429 144300 387060754 4485 4485 4485 4485 4
278 20250429 144200 387042814 4485 4480 4485 4480 677
279 20250429 144100 384009759 4480 4480 4480 4480 0
280 20250429 144000 384009759 4480 4480 4480 4480 0
281 20250429 143900 384009759 4480 4480 4480 4480 0
282 20250429 143800 384009759 4480 4480 4480 4480 16
283 20250429 143700 383938079 4480 4480 4480 4480 0
284 20250429 143600 383938079 4480 4480 4480 4480 0
285 20250429 143500 383938079 4480 4480 4480 4480 3
286 20250429 143400 383924639 4480 4480 4480 4475 51
287 20250429 143300 383696339 4475 4475 4475 4475 0
288 20250429 143200 383696339 4475 4475 4475 4475 0
289 20250429 143100 383696339 4475 4475 4475 4475 0
290 20250429 143000 383696339 4475 4480 4480 4475 601
291 20250429 142900 381004619 4480 4480 4480 4480 3
292 20250429 142800 380991179 4480 4480 4485 4480 29
293 20250429 142700 380861134 4480 4480 4480 4480 4
294 20250429 142600 380843214 4480 4480 4480 4480 4
295 20250429 142500 380825294 4480 4480 4480 4480 3
296 20250429 142400 380811854 4480 4480 4480 4480 4
297 20250429 142300 380793934 4480 4480 4485 4480 5055
298 20250429 142200 358122279 4480 4475 4480 4475 32
299 20250429 142100 357978934 4475 4475 4475 4475 3
300 20250429 142000 357965509 4475 4475 4475 4475 4
301 20250429 141900 357947609 4475 4475 4475 4475 4
302 20250429 141800 357929709 4475 4475 4480 4475 84
303 20250429 141700 357553799 4475 4470 4475 4470 6
304 20250429 141600 357526964 4480 4480 4480 4480 33
305 20250429 141500 357379124 4480 4480 4485 4480 5
306 20250429 141400 357356719 4480 4475 4495 4475 2759
307 20250429 141300 344981939 4480 4470 4480 4470 113
308 20250429 141200 344476129 4470 4475 4480 4470 144
309 20250429 141100 343831719 4475 4505 4510 4465 4534
310 20250429 141000 323513669 4495 4505 4505 4495 992
311 20250429 140900 319046499 4505 4525 4525 4505 1163
312 20250429 140800 313788559 4525 4530 4530 4525 1367
313 20250429 140700 307597244 4530 4540 4540 4530 187
314 20250429 140600 306748859 4540 4540 4540 4540 0
315 20250429 140500 306748859 4540 4540 4540 4540 64
316 20250429 140400 306458299 4540 4540 4540 4540 0
317 20250429 140300 306458299 4540 4540 4540 4540 50
318 20250429 140200 306231299 4540 4540 4540 4540 0
319 20250429 140100 306231299 4540 4540 4540 4540 51
320 20250429 140000 305999759 4530 4530 4530 4530 0
321 20250429 135900 305999759 4530 4530 4530 4530 20
322 20250429 135800 305909159 4530 4530 4530 4530 0
323 20250429 135700 305909159 4530 4530 4530 4530 0
324 20250429 135600 305909159 4530 4530 4530 4530 0
325 20250429 135500 305909159 4530 4530 4530 4530 0
326 20250429 135400 305909159 4530 4530 4530 4530 3
327 20250429 135300 305895569 4530 4530 4530 4530 0
328 20250429 135200 305895569 4530 4530 4530 4530 111
329 20250429 135100 305392739 4540 4540 4540 4540 0
330 20250429 135000 305392739 4540 4540 4540 4540 0
331 20250429 134900 305392739 4540 4540 4540 4540 0
332 20250429 134800 305392739 4540 4540 4540 4540 0
333 20250429 134700 305392739 4540 4540 4540 4540 2
334 20250429 134600 305383659 4540 4540 4540 4540 100
335 20250429 134500 304929659 4530 4530 4530 4530 0
336 20250429 134400 304929659 4530 4530 4530 4530 0
337 20250429 134300 304929659 4530 4530 4530 4530 200
338 20250429 134200 304023659 4530 4530 4530 4530 1
339 20250429 134100 304019129 4540 4540 4540 4540 1
340 20250429 134000 304014589 4540 4540 4540 4540 0
341 20250429 133900 304014589 4540 4540 4540 4540 0
342 20250429 133800 304014589 4540 4540 4540 4540 34
343 20250429 133700 303860229 4540 4540 4540 4540 0
344 20250429 133600 303860229 4540 4540 4540 4540 29
345 20250429 133500 303728569 4540 4540 4540 4540 100
346 20250429 133400 303274569 4540 4540 4540 4540 0
347 20250429 133300 303274569 4540 4540 4540 4540 0
348 20250429 133200 303274569 4540 4540 4540 4540 4
349 20250429 133100 303256409 4540 4540 4540 4540 0
350 20250429 133000 303256409 4540 4540 4540 4540 0
351 20250429 132900 303256409 4540 4540 4540 4540 0
352 20250429 132800 303256409 4540 4540 4540 4540 0
353 20250429 132700 303256409 4540 4540 4540 4540 0
354 20250429 132600 303256409 4540 4540 4540 4540 0
355 20250429 132500 303256409 4540 4540 4540 4540 0
356 20250429 132400 303256409 4540 4540 4540 4540 0
357 20250429 132300 303256409 4540 4540 4540 4540 0
358 20250429 132200 303256409 4540 4540 4540 4540 0
359 20250429 132100 303256409 4540 4540 4540 4540 0
360 20250429 132000 303256409 4540 4540 4540 4540 0
361 20250429 131900 303256409 4540 4535 4540 4535 6
362 20250429 131800 303229179 4530 4530 4530 4530 0
363 20250429 131700 303229179 4530 4530 4530 4530 0
364 20250429 131600 303229179 4530 4530 4530 4530 145
365 20250429 131500 302572329 4530 4530 4530 4530 0
366 20250429 131400 302572329 4530 4530 4530 4530 0
367 20250429 131300 302572329 4530 4535 4535 4530 152
368 20250429 131200 301883524 4535 4535 4535 4535 0
369 20250429 131100 301883524 4535 4535 4535 4535 0
370 20250429 131000 301883524 4535 4535 4535 4535 38
371 20250429 130900 301711194 4535 4535 4535 4535 0
372 20250429 130800 301711194 4535 4535 4535 4535 0
373 20250429 130700 301711194 4535 4540 4540 4535 211
374 20250429 130600 300754179 4545 4545 4545 4545 0
375 20250429 130500 300754179 4545 4545 4545 4545 0
376 20250429 130400 300754179 4545 4545 4545 4545 0
377 20250429 130300 300754179 4545 4545 4545 4545 10
378 20250429 130200 300708729 4545 4545 4545 4545 0
379 20250429 130100 300708729 4545 4545 4545 4545 0
380 20250429 130000 300708729 4545 4545 4545 4545 0
381 20250429 125900 300708729 4545 4545 4545 4545 0
382 20250429 125800 300708729 4545 4545 4545 4545 0
383 20250429 125700 300708729 4545 4545 4545 4545 0
384 20250429 125600 300708729 4545 4545 4545 4545 0
385 20250429 125500 300708729 4545 4545 4545 4545 0
386 20250429 125400 300708729 4545 4545 4545 4545 2
387 20250429 125300 300699639 4550 4550 4550 4550 0
388 20250429 125200 300699639 4550 4550 4550 4550 0
389 20250429 125100 300699639 4550 4550 4550 4550 0
390 20250429 125000 300699639 4550 4550 4550 4550 0
391 20250429 124900 300699639 4550 4550 4550 4550 0
392 20250429 124800 300699639 4550 4550 4550 4550 0
393 20250429 124700 300699639 4550 4550 4550 4550 0
394 20250429 124600 300699639 4550 4550 4550 4550 0
395 20250429 124500 300699639 4550 4550 4550 4550 0
396 20250429 124400 300699639 4550 4550 4550 4550 0
397 20250429 124300 300699639 4550 4550 4550 4550 3
398 20250429 124200 300685989 4550 4550 4550 4550 3
399 20250429 124100 300672339 4550 4550 4550 4550 0
400 20250429 124000 300672339 4550 4550 4550 4550 27
401 20250429 123900 300549489 4545 4545 4545 4545 0
402 20250429 123800 300549489 4545 4545 4545 4545 2
403 20250429 123700 300540399 4545 4545 4545 4545 0
404 20250429 123600 300540399 4545 4545 4545 4545 0
405 20250429 123500 300540399 4545 4545 4545 4545 1
406 20250429 123400 300535854 4545 4545 4545 4545 0
407 20250429 123300 300535854 4545 4545 4545 4545 0
408 20250429 123200 300535854 4545 4545 4545 4545 1
409 20250429 123100 300531309 4550 4550 4550 4550 0
410 20250429 123000 300531309 4550 4550 4550 4550 0
411 20250429 122900 300531309 4550 4550 4550 4550 0
412 20250429 122800 300531309 4550 4550 4550 4550 0
413 20250429 122700 300531309 4550 4550 4550 4550 0
414 20250429 122600 300531309 4550 4550 4550 4550 0
415 20250429 122500 300531309 4550 4550 4550 4550 0
416 20250429 122400 300531309 4550 4550 4550 4550 0
417 20250429 122300 300531309 4550 4550 4550 4550 1
418 20250429 122200 300526759 4545 4545 4545 4545 1
419 20250429 122100 300522214 4540 4540 4540 4540 0
420 20250429 122000 300522214 4540 4535 4540 4535 41
421 20250429 121900 300336274 4535 4535 4535 4535 0
422 20250429 121800 300336274 4535 4535 4535 4535 0
423 20250429 121700 300336274 4535 4535 4535 4535 0
424 20250429 121600 300336274 4535 4535 4535 4535 0
425 20250429 121500 300336274 4535 4535 4535 4535 0
426 20250429 121400 300336274 4535 4535 4535 4535 0
427 20250429 121300 300336274 4535 4535 4535 4535 40
428 20250429 121200 300154874 4530 4530 4530 4530 101
429 20250429 121100 299697344 4530 4530 4530 4530 100
430 20250429 121000 299244344 4530 4530 4530 4530 118
431 20250429 120900 298709804 4535 4540 4540 4535 960
432 20250429 120800 294355874 4540 4540 4540 4540 1039
433 20250429 120700 289638814 4545 4545 4545 4545 0
434 20250429 120600 289638814 4545 4545 4545 4545 0
435 20250429 120500 289638814 4545 4545 4545 4545 328
436 20250429 120400 288148054 4555 4555 4555 4555 0
437 20250429 120300 288148054 4555 4555 4555 4555 0
438 20250429 120200 288148054 4555 4555 4555 4555 0
439 20250429 120100 288148054 4555 4555 4555 4555 9
440 20250429 120000 288107059 4545 4545 4545 4545 2
441 20250429 115900 288097969 4545 4545 4545 4545 0
442 20250429 115800 288097969 4545 4545 4545 4545 1
443 20250429 115700 288093424 4545 4545 4545 4545 1
444 20250429 115600 288088879 4545 4550 4555 4545 31
445 20250429 115500 287947689 4550 4540 4550 4540 2
446 20250429 115400 287938599 4550 4550 4550 4550 90
447 20250429 115300 287529099 4540 4550 4550 4540 108
448 20250429 115200 287037719 4550 4550 4555 4550 92
449 20250429 115100 286618669 4550 4550 4550 4550 3
450 20250429 115000 286605019 4545 4545 4545 4545 2
451 20250429 114900 286595929 4545 4550 4550 4545 511
452 20250429 114800 284270884 4540 4540 4540 4540 0
453 20250429 114700 284270884 4540 4540 4540 4540 2
454 20250429 114600 284261804 4540 4540 4540 4540 1
455 20250429 114500 284257264 4550 4540 4550 4540 648
456 20250429 114400 281308884 4540 4540 4540 4540 0
457 20250429 114300 281308884 4540 4540 4540 4540 1
458 20250429 114200 281304344 4545 4540 4545 4540 3
459 20250429 114100 281290719 4540 4540 4540 4540 0
460 20250429 114000 281290719 4540 4540 4545 4540 36
461 20250429 113900 281127114 4540 4540 4540 4540 0
462 20250429 113800 281127114 4540 4540 4540 4540 0
463 20250429 113700 281127114 4540 4540 4540 4540 2
464 20250429 113600 281118034 4540 4540 4540 4540 2
465 20250429 113500 281108954 4545 4540 4545 4540 16
466 20250429 113400 281036239 4540 4540 4540 4540 0
467 20250429 113300 281036239 4540 4540 4540 4540 2
468 20250429 113200 281027159 4540 4540 4540 4540 301
469 20250429 113100 279660619 4540 4540 4540 4540 0
470 20250429 113000 279660619 4540 4540 4540 4540 3
471 20250429 112900 279646999 4550 4540 4550 4540 11
472 20250429 112800 279596959 4550 4545 4550 4545 27
473 20250429 112700 279474144 4540 4540 4540 4540 2
474 20250429 112600 279465064 4540 4540 4540 4540 1
475 20250429 112500 279460524 4540 4540 4540 4540 1
476 20250429 112400 279455984 4540 4540 4540 4540 1
477 20250429 112300 279451444 4540 4540 4540 4540 1
478 20250429 112200 279446904 4540 4540 4545 4540 123
479 20250429 112100 278888434 4545 4545 4545 4545 18
480 20250429 112000 278806624 4540 4540 4540 4540 2
481 20250429 111900 278797544 4540 4540 4540 4540 1
482 20250429 111800 278793004 4540 4540 4540 4540 0
483 20250429 111700 278793004 4540 4540 4540 4540 3
484 20250429 111600 278779384 4540 4540 4540 4540 0
485 20250429 111500 278779384 4540 4540 4540 4540 1
486 20250429 111400 278774844 4540 4540 4540 4540 1
487 20250429 111300 278770304 4540 4540 4540 4540 1
488 20250429 111200 278765764 4540 4540 4540 4540 2
489 20250429 111100 278756684 4540 4540 4540 4540 132
490 20250429 111000 278157404 4540 4540 4540 4540 5
491 20250429 110900 278134704 4540 4540 4540 4540 0
492 20250429 110800 278134704 4540 4540 4540 4540 0
493 20250429 110700 278134704 4540 4540 4540 4540 3
494 20250429 110600 278121084 4540 4540 4540 4540 51
495 20250429 110500 277889544 4540 4540 4540 4540 1
496 20250429 110400 277885004 4540 4540 4540 4540 1
497 20250429 110300 277880464 4540 4540 4540 4540 1
498 20250429 110200 277875924 4540 4540 4540 4540 1
499 20250429 110100 277871384 4540 4540 4540 4540 0
500 20250429 110000 277871384 4540 4540 4540 4540 3
501 20250429 105900 277857764 4540 4540 4540 4540 24
502 20250429 105800 277748804 4540 4540 4540 4540 0
503 20250429 105700 277748804 4540 4540 4540 4540 2
504 20250429 105600 277739724 4540 4540 4540 4540 1
505 20250429 105500 277735184 4540 4540 4540 4540 1
506 20250429 105400 277730644 4540 4540 4540 4540 2
507 20250429 105300 277721564 4550 4550 4550 4550 12
508 20250429 105200 277666964 4540 4540 4540 4540 1
509 20250429 105100 277662424 4540 4540 4540 4540 1
510 20250429 105000 277657884 4540 4540 4540 4540 2
511 20250429 104900 277648804 4540 4540 4540 4540 1
512 20250429 104800 277644264 4540 4540 4540 4540 0
513 20250429 104700 277644264 4540 4540 4540 4540 3
514 20250429 104600 277630644 4550 4550 4550 4550 0
515 20250429 104500 277630644 4550 4540 4550 4540 34
516 20250429 104400 277475954 4540 4540 4540 4540 2
517 20250429 104300 277466874 4540 4540 4540 4540 1
518 20250429 104200 277462334 4540 4540 4540 4540 1
519 20250429 104100 277457794 4540 4540 4540 4540 1
520 20250429 104000 277453254 4540 4540 4540 4540 1
521 20250429 103900 277448714 4540 4540 4540 4540 1
522 20250429 103800 277444174 4540 4540 4540 4540 0
523 20250429 103700 277444174 4540 4540 4540 4540 3
524 20250429 103600 277430554 4540 4540 4540 4540 1
525 20250429 103500 277426014 4540 4540 4540 4540 0
526 20250429 103400 277426014 4540 4540 4540 4540 2
527 20250429 103300 277416934 4540 4540 4540 4540 1
528 20250429 103200 277412394 4540 4540 4540 4540 1
529 20250429 103100 277407854 4540 4540 4540 4540 2
530 20250429 103000 277398774 4545 4545 4545 4545 5
531 20250429 102900 277376049 4540 4545 4545 4540 14
532 20250429 102800 277312439 4540 4540 4540 4540 1
533 20250429 102700 277307899 4540 4540 4540 4540 2
534 20250429 102600 277298819 4535 4535 4535 4535 1
535 20250429 102500 277294284 4535 4535 4535 4535 0
536 20250429 102400 277294284 4535 4535 4535 4535 3
537 20250429 102300 277280679 4540 4540 4540 4540 0
538 20250429 102200 277280679 4540 4535 4540 4535 5
539 20250429 102100 277257984 4540 4535 4540 4535 4
540 20250429 102000 277239834 4535 4540 4540 4535 11
541 20250429 101900 277189899 4540 4540 4540 4540 1
542 20250429 101800 277185359 4535 4535 4535 4535 1
543 20250429 101700 277180824 4535 4535 4535 4535 2
544 20250429 101600 277171754 4535 4535 4535 4535 0
545 20250429 101500 277171754 4535 4535 4535 4535 0
546 20250429 101400 277171754 4535 4535 4535 4535 3
547 20250429 101300 277158149 4545 4535 4545 4535 501
548 20250429 101200 274881114 4535 4535 4535 4535 1
549 20250429 101100 274876579 4535 4535 4535 4535 1
550 20250429 101000 274872044 4545 4540 4545 4535 24
551 20250429 100900 274763064 4535 4535 4535 4535 1
552 20250429 100800 274758529 4535 4535 4535 4535 1
553 20250429 100700 274753994 4535 4535 4535 4535 2
554 20250429 100600 274744924 4535 4535 4535 4535 0
555 20250429 100500 274744924 4535 4535 4535 4535 1
556 20250429 100400 274740389 4535 4545 4545 4535 102
557 20250429 100300 274276819 4545 4535 4545 4535 66
558 20250429 100200 273976899 4535 4535 4535 4535 1
559 20250429 100100 273972364 4540 4535 4540 4535 97
560 20250429 100000 273531989 4540 4540 4540 4540 1
561 20250429 095900 273527449 4535 4535 4535 4535 1
562 20250429 095800 273522914 4535 4535 4535 4535 2
563 20250429 095700 273513844 4535 4535 4535 4535 1
564 20250429 095600 273509309 4535 4535 4535 4535 55
565 20250429 095500 273259884 4530 4530 4530 4530 2
566 20250429 095400 273250824 4530 4535 4535 4530 8
567 20250429 095300 273214554 4530 4530 4530 4530 7
568 20250429 095200 273182844 4525 4525 4525 4525 1
569 20250429 095100 273178319 4525 4525 4525 4525 2
570 20250429 095000 273169269 4525 4530 4530 4525 11
571 20250429 094900 273119444 4525 4530 4530 4520 187
572 20250429 094800 272273469 4520 4540 4540 4520 3067
573 20250429 094700 258362374 4540 4540 4540 4540 146
574 20250429 094600 257699534 4540 4540 4540 4540 231
575 20250429 094500 256650794 4540 4540 4540 4540 1
576 20250429 094400 256646254 4540 4545 4545 4540 8
577 20250429 094300 256609904 4540 4540 4540 4540 0
578 20250429 094200 256609904 4540 4540 4540 4540 19
579 20250429 094100 256523644 4540 4545 4545 4540 22
580 20250429 094000 256423757 4545 4540 4545 4540 6
581 20250429 093900 256396492 4540 4540 4540 4540 1
582 20250429 093800 256391952 4540 4540 4540 4540 2
583 20250429 093700 256382872 4540 4545 4545 4540 2
584 20250429 093600 256373787 4545 4545 4545 4545 437
585 20250429 093500 254387622 4540 4545 4545 4540 6
586 20250429 093400 254360362 4540 4545 4545 4540 2
587 20250429 093300 254351277 4545 4545 4545 4545 0
588 20250429 093200 254351277 4545 4545 4545 4540 137
589 20250429 093100 253728617 4550 4550 4550 4550 0
590 20250429 093000 253728617 4550 4550 4550 4550 9
591 20250429 092900 253687667 4545 4550 4550 4545 3
592 20250429 092800 253674022 4550 4550 4550 4540 699
593 20250429 092700 250500242 4550 4560 4560 4550 2752
594 20250429 092600 237965122 4565 4570 4570 4560 445
595 20250429 092500 235933567 4570 4585 4585 4570 67
596 20250429 092400 235627122 4570 4590 4590 4570 16
597 20250429 092300 235553752 4600 4600 4600 4600 0
598 20250429 092200 235553752 4600 4595 4600 4595 227
599 20250429 092100 234509682 4595 4590 4595 4560 486
600 20250429 092000 232287262 4595 4600 4600 4595 21
601 20250429 091900 232190752 4605 4605 4605 4605 0
602 20250429 091800 232190752 4605 4605 4605 4595 257
603 20250429 091700 231008202 4615 4605 4615 4605 17
604 20250429 091600 230929842 4625 4620 4625 4605 102
605 20250429 091500 230458822 4625 4620 4625 4600 646
606 20250429 091400 227482677 4625 4630 4630 4615 179
607 20250429 091300 226654957 4635 4625 4660 4625 3626
608 20250429 091200 209779306 4620 4695 4720 4620 13573
609 20250429 091100 146407571 4685 4665 4695 4665 6282
610 20250429 091000 116985385 4665 4600 4665 4600 7123
611 20250429 090900 83956445 4610 4565 4610 4560 3061
612 20250429 090800 69928295 4575 4555 4575 4550 2573
613 20250429 090700 58208880 4550 4520 4550 4515 2673
614 20250429 090600 46097260 4495 4500 4500 4495 1573
615 20250429 090500 39021215 4505 4500 4505 4500 1919
616 20250429 090400 30384950 4500 4500 4500 4500 588
617 20250429 090300 27738950 4500 4495 4500 4495 49
618 20250429 090200 27518645 4500 4490 4500 4490 3204
619 20250429 090100 13101090 4495 4500 4500 4495 563
620 20250429 090000 10567825 4500 4550 4550 4500 2344