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

628
065450/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192600,589221261,4025,4025,4025,4025,6574
20250429,192500,589221261,4025,4025,4025,4025,0
20250429,192400,589221261,4025,4025,4025,4025,0
20250429,192300,589221261,4025,4025,4025,4025,0
20250429,192200,589221261,4025,4025,4025,4025,0
20250429,192100,589221261,4025,4025,4025,4025,0
20250429,192000,589221261,4025,4025,4025,4025,0
20250429,191900,589221261,4025,4025,4025,4025,0
20250429,191800,589221261,4025,4025,4025,4025,0
20250429,191700,589221261,4025,4025,4025,4025,0
20250429,191600,589221261,4025,4025,4025,4025,0
20250429,191500,589221261,4025,4025,4025,4025,0
20250429,191400,589221261,4025,4025,4025,4025,0
20250429,191300,589221261,4025,4025,4025,4025,0
20250429,191200,589221261,4025,4025,4025,4025,0
20250429,191100,589221261,4025,4025,4025,4025,0
20250429,191000,589221261,4025,4025,4025,4025,0
20250429,190900,589221261,4025,4025,4025,4025,0
20250429,190800,589221261,4025,4025,4025,4025,0
20250429,190700,589221261,4025,4025,4025,4025,0
20250429,190600,589221261,4025,4025,4025,4025,0
20250429,190500,589221261,4025,4025,4025,4025,0
20250429,190400,589221261,4025,4025,4025,4025,0
20250429,190300,589221261,4025,4025,4025,4025,0
20250429,190200,589221261,4025,4025,4025,4025,0
20250429,190100,589221261,4025,4025,4025,4025,0
20250429,190000,589221261,4025,4025,4025,4025,0
20250429,185900,589221261,4025,4025,4025,4025,0
20250429,185800,589221261,4025,4025,4025,4025,0
20250429,185700,589221261,4025,4025,4025,4025,0
20250429,185600,589221261,4025,4025,4025,4025,6574
20250429,185500,589221261,4025,4025,4025,4025,0
20250429,185400,589221261,4025,4025,4025,4025,0
20250429,185300,589221261,4025,4025,4025,4025,0
20250429,185200,589221261,4025,4025,4025,4025,0
20250429,185100,589221261,4025,4025,4025,4025,0
20250429,185000,589221261,4025,4025,4025,4025,0
20250429,184900,589221261,4025,4025,4025,4025,0
20250429,184800,589221261,4025,4025,4025,4025,0
20250429,184700,589221261,4025,4025,4025,4025,0
20250429,184600,589221261,4025,4025,4025,4025,0
20250429,184500,589221261,4025,4025,4025,4025,0
20250429,184400,589221261,4025,4025,4025,4025,0
20250429,184300,589221261,4025,4025,4025,4025,0
20250429,184200,589221261,4025,4025,4025,4025,0
20250429,184100,589221261,4025,4025,4025,4025,0
20250429,184000,589221261,4025,4025,4025,4025,0
20250429,183900,589221261,4025,4025,4025,4025,0
20250429,183800,589221261,4025,4025,4025,4025,0
20250429,183700,589221261,4025,4025,4025,4025,0
20250429,183600,589221261,4025,4025,4025,4025,0
20250429,183500,589221261,4025,4025,4025,4025,0
20250429,183400,589221261,4025,4025,4025,4025,0
20250429,183300,589221261,4025,4025,4025,4025,0
20250429,183200,589221261,4025,4025,4025,4025,0
20250429,183100,589221261,4025,4025,4025,4025,0
20250429,183000,589221261,4025,4025,4025,4025,0
20250429,182900,589221261,4025,4025,4025,4025,0
20250429,182800,589221261,4025,4025,4025,4025,0
20250429,182700,589221261,4025,4025,4025,4025,0
20250429,182600,589221261,4025,4025,4025,4025,6574
20250429,182500,589221261,4025,4025,4025,4025,0
20250429,182400,589221261,4025,4025,4025,4025,0
20250429,182300,589221261,4025,4025,4025,4025,0
20250429,182200,589221261,4025,4025,4025,4025,0
20250429,182100,589221261,4025,4025,4025,4025,0
20250429,182000,589221261,4025,4025,4025,4025,0
20250429,181900,589221261,4025,4025,4025,4025,0
20250429,181800,589221261,4025,4025,4025,4025,0
20250429,181700,589221261,4025,4025,4025,4025,0
20250429,181600,589221261,4025,4025,4025,4025,0
20250429,181500,589221261,4025,4025,4025,4025,0
20250429,181400,589221261,4025,4025,4025,4025,0
20250429,181300,589221261,4025,4025,4025,4025,0
20250429,181200,589221261,4025,4025,4025,4025,0
20250429,181100,589221261,4025,4025,4025,4025,0
20250429,181000,589221261,4025,4025,4025,4025,0
20250429,180900,589221261,4025,4025,4025,4025,0
20250429,180800,589221261,4025,4025,4025,4025,0
20250429,180700,589221261,4025,4025,4025,4025,0
20250429,180600,589221261,4025,4025,4025,4025,0
20250429,180500,589221261,4025,4025,4025,4025,0
20250429,180400,589221261,4025,4025,4025,4025,0
20250429,180300,589221261,4025,4025,4025,4025,0
20250429,180200,589221261,4025,4025,4025,4025,0
20250429,180100,589221261,4025,4025,4025,4025,0
20250429,180000,589221261,4025,4025,4025,4025,0
20250429,175900,589221261,4025,4025,4025,4025,0
20250429,175800,589221261,4025,4025,4025,4025,0
20250429,175700,589221261,4025,4025,4025,4025,0
20250429,175600,589221261,4025,4025,4025,4025,6574
20250429,175500,589221261,4025,4025,4025,4025,0
20250429,175400,589221261,4025,4025,4025,4025,0
20250429,175300,589221261,4025,4025,4025,4025,0
20250429,175200,589221261,4025,4025,4025,4025,0
20250429,175100,589221261,4025,4025,4025,4025,0
20250429,175000,589221261,4025,4025,4025,4025,0
20250429,174900,589221261,4025,4025,4025,4025,0
20250429,174800,589221261,4025,4025,4025,4025,0
20250429,174700,589221261,4025,4025,4025,4025,0
20250429,174600,589221261,4025,4025,4025,4025,0
20250429,174500,589221261,4025,4025,4025,4025,0
20250429,174400,589221261,4025,4025,4025,4025,0
20250429,174300,589221261,4025,4025,4025,4025,0
20250429,174200,589221261,4025,4025,4025,4025,0
20250429,174100,589221261,4025,4025,4025,4025,0
20250429,174000,589221261,4025,4025,4025,4025,0
20250429,173900,589221261,4025,4025,4025,4025,0
20250429,173800,589221261,4025,4025,4025,4025,0
20250429,173700,589221261,4025,4025,4025,4025,0
20250429,173600,589221261,4025,4025,4025,4025,0
20250429,173500,589221261,4025,4025,4025,4025,0
20250429,173400,589221261,4025,4025,4025,4025,0
20250429,173300,589221261,4025,4025,4025,4025,0
20250429,173200,589221261,4025,4025,4025,4025,0
20250429,173100,589221261,4025,4025,4025,4025,0
20250429,173000,589221261,4025,4025,4025,4025,0
20250429,172900,589221261,4025,4025,4025,4025,0
20250429,172800,589221261,4025,4025,4025,4025,0
20250429,172700,589221261,4025,4025,4025,4025,0
20250429,172600,589221261,4025,4025,4025,4025,6574
20250429,172500,589221261,4025,4025,4025,4025,0
20250429,172400,589221261,4025,4025,4025,4025,0
20250429,172300,589221261,4025,4025,4025,4025,0
20250429,172200,589221261,4025,4025,4025,4025,0
20250429,172100,589221261,4025,4025,4025,4025,0
20250429,172000,589221261,4025,4025,4025,4025,0
20250429,171900,589221261,4025,4025,4025,4025,0
20250429,171800,589221261,4025,4025,4025,4025,0
20250429,171700,589221261,4025,4025,4025,4025,0
20250429,171600,589221261,4025,4025,4025,4025,0
20250429,171500,589221261,4025,4025,4025,4025,0
20250429,171400,589221261,4025,4025,4025,4025,0
20250429,171300,589221261,4025,4025,4025,4025,0
20250429,171200,589221261,4025,4025,4025,4025,0
20250429,171100,589221261,4025,4025,4025,4025,0
20250429,171000,589221261,4025,4025,4025,4025,0
20250429,170900,589221261,4025,4025,4025,4025,0
20250429,170800,589221261,4025,4025,4025,4025,0
20250429,170700,589221261,4025,4025,4025,4025,0
20250429,170600,589221261,4025,4025,4025,4025,0
20250429,170500,589221261,4025,4025,4025,4025,0
20250429,170400,589221261,4025,4025,4025,4025,0
20250429,170300,589221261,4025,4025,4025,4025,0
20250429,170200,589221261,4025,4025,4025,4025,0
20250429,170100,589221261,4025,4025,4025,4025,0
20250429,170000,589221261,4025,4025,4025,4025,0
20250429,165900,589221261,4025,4025,4025,4025,0
20250429,165800,589221261,4025,4025,4025,4025,0
20250429,165700,589221261,4025,4025,4025,4025,0
20250429,165600,589221261,4025,4025,4025,4025,6574
20250429,165500,589221261,4025,4025,4025,4025,0
20250429,165400,589221261,4025,4025,4025,4025,0
20250429,165300,589221261,4025,4025,4025,4025,0
20250429,165200,589221261,4025,4025,4025,4025,0
20250429,165100,589221261,4025,4025,4025,4025,0
20250429,165000,589221261,4025,4025,4025,4025,0
20250429,164900,589221261,4025,4025,4025,4025,0
20250429,164800,589221261,4025,4025,4025,4025,0
20250429,164700,589221261,4025,4025,4025,4025,0
20250429,164600,589221261,4025,4025,4025,4025,0
20250429,164500,589221261,4025,4025,4025,4025,0
20250429,164400,589221261,4025,4025,4025,4025,0
20250429,164300,589221261,4025,4025,4025,4025,0
20250429,164200,589221261,4025,4025,4025,4025,0
20250429,164100,589221261,4025,4025,4025,4025,0
20250429,164000,589221261,4025,4025,4025,4025,0
20250429,163900,589221261,4025,4025,4025,4025,0
20250429,163800,589221261,4025,4025,4025,4025,0
20250429,163700,589221261,4025,4025,4025,4025,0
20250429,163600,589221261,4025,4025,4025,4025,0
20250429,163500,589221261,4025,4025,4025,4025,0
20250429,163400,589221261,4025,4025,4025,4025,0
20250429,163300,589221261,4025,4025,4025,4025,0
20250429,163200,589221261,4025,4025,4025,4025,0
20250429,163100,589221261,4025,4025,4025,4025,0
20250429,163000,589221261,4025,4025,4025,4025,0
20250429,162900,589221261,4025,4025,4025,4025,0
20250429,162800,589221261,4025,4025,4025,4025,0
20250429,162700,589221261,4025,4025,4025,4025,0
20250429,162600,589221261,4025,4025,4025,4025,6574
20250429,162500,589221261,4025,4025,4025,4025,0
20250429,162400,589221261,4025,4025,4025,4025,0
20250429,162300,589221261,4025,4025,4025,4025,0
20250429,162200,589221261,4025,4025,4025,4025,0
20250429,162100,589221261,4025,4025,4025,4025,0
20250429,162000,589221261,4025,4025,4025,4025,0
20250429,161900,589221261,4025,4025,4025,4025,0
20250429,161800,589221261,4025,4025,4025,4025,0
20250429,161700,589221261,4025,4025,4025,4025,0
20250429,161600,589221261,4025,4025,4025,4025,0
20250429,161500,589221261,4025,4025,4025,4025,0
20250429,161400,589221261,4025,4025,4025,4025,0
20250429,161300,589221261,4025,4025,4025,4025,0
20250429,161200,589221261,4025,4025,4025,4025,0
20250429,161100,589221261,4025,4025,4025,4025,0
20250429,161000,589221261,4025,4025,4025,4025,0
20250429,160900,589221261,4025,4025,4025,4025,0
20250429,160800,589221261,4025,4025,4025,4025,0
20250429,160700,589221261,4025,4025,4025,4025,0
20250429,160600,589221261,4025,4025,4025,4025,0
20250429,160500,589221261,4025,4025,4025,4025,0
20250429,160400,589221261,4025,4025,4025,4025,0
20250429,160300,589221261,4025,4025,4025,4025,0
20250429,160200,589221261,4025,4025,4025,4025,0
20250429,160100,589221261,4025,4025,4025,4025,0
20250429,160000,589221261,4025,4025,4025,4025,0
20250429,155900,589221261,4025,4025,4025,4025,0
20250429,155800,589221261,4025,4025,4025,4025,0
20250429,155700,589221261,4025,4025,4025,4025,0
20250429,155600,589221261,4025,4025,4025,4025,6574
20250429,155500,589221261,4025,4025,4025,4025,0
20250429,155400,589221261,4025,4025,4025,4025,0
20250429,155300,589221261,4025,4025,4025,4025,0
20250429,155200,589221261,4025,4025,4025,4025,0
20250429,155100,589221261,4025,4025,4025,4025,0
20250429,155000,589221261,4025,4025,4025,4025,0
20250429,154900,589221261,4025,4025,4025,4025,0
20250429,154800,589221261,4025,4025,4025,4025,0
20250429,154700,589221261,4025,4025,4025,4025,0
20250429,154600,589221261,4025,4025,4025,4025,0
20250429,154500,589221261,4025,4025,4025,4025,0
20250429,154400,589221261,4025,4025,4025,4025,0
20250429,154300,589221261,4025,4025,4025,4025,0
20250429,154200,589221261,4025,4025,4025,4025,0
20250429,154100,589221261,4025,4025,4025,4025,0
20250429,154000,589221261,4025,4025,4025,4025,0
20250429,153900,589221261,4025,4025,4025,4025,0
20250429,153800,589221261,4025,4025,4025,4025,0
20250429,153700,589221261,4025,4025,4025,4025,0
20250429,153600,589221261,4025,4025,4025,4025,0
20250429,153500,589221261,4025,4025,4025,4025,0
20250429,153400,589221261,4025,4025,4025,4025,0
20250429,153300,589221261,4025,4025,4025,4025,0
20250429,153200,589221261,4025,4025,4025,4025,0
20250429,153100,589221261,4025,4025,4025,4025,0
20250429,153000,589221261,4025,4025,4025,4025,6574
20250429,152900,562760911,4040,4040,4040,4040,0
20250429,152800,562760911,4040,4040,4040,4040,0
20250429,152700,562760911,4040,4040,4040,4040,0
20250429,152600,562760911,4040,4040,4040,4040,0
20250429,152500,562760911,4040,4040,4040,4040,0
20250429,152400,562760911,4040,4040,4040,4040,0
20250429,152300,562760911,4040,4040,4040,4040,0
20250429,152200,562760911,4040,4040,4040,4040,0
20250429,152100,562760911,4040,4040,4040,4040,0
20250429,152000,562760911,4040,4040,4040,4040,0
20250429,151900,562760911,4040,4020,4040,4020,2693
20250429,151800,551928901,4035,4035,4035,4035,27
20250429,151700,551819956,4025,4040,4040,4025,2711
20250429,151600,540908151,4040,4040,4040,4025,11
20250429,151500,540863831,4020,4025,4040,4020,1471
20250429,151400,534950141,4040,4025,4040,4025,1429
20250429,151300,529198401,4025,4030,4030,4025,52
20250429,151200,528988851,4030,4030,4030,4030,14
20250429,151100,528932431,4030,4030,4030,4030,2128
20250429,151000,520356591,4030,4030,4030,4030,3319
20250429,150900,506981021,4030,4035,4035,4025,524
20250429,150800,504868836,4035,4030,4035,4030,2
20250429,150700,504860771,4025,4030,4030,4025,1020
20250429,150600,500753356,4035,4035,4035,4030,1438
20250429,150500,494956291,4030,4030,4030,4030,703
20250429,150400,492123201,4025,4030,4040,4025,818
20250429,150300,488828285,4030,4030,4035,4025,5018
20250429,150200,468603800,4035,4035,4035,4035,0
20250429,150100,468603800,4035,4035,4040,4035,2557
20250429,150000,458284265,4040,4042,4042,4040,1166
20250429,145900,453573623,4045,4045,4045,4045,268
20250429,145800,452489563,4045,4045,4045,4045,212
20250429,145700,451632023,4045,4045,4045,4045,284
20250429,145600,450483243,4045,4045,4045,4045,2
20250429,145500,450475153,4045,4045,4045,4045,200
20250429,145400,449666153,4045,4045,4045,4045,0
20250429,145300,449666153,4045,4040,4045,4040,31
20250429,145200,449540908,4040,4040,4040,4040,28
20250429,145100,449427788,4045,4045,4045,4045,2
20250429,145000,449419698,4045,4045,4045,4045,11
20250429,144900,449375203,4045,4045,4045,4045,12
20250429,144800,449326663,4045,4045,4045,4045,4
20250429,144700,449310483,4045,4045,4045,4045,361
20250429,144600,447850238,4040,4045,4045,4035,1292
20250429,144500,442630633,4050,4050,4050,4050,9
20250429,144400,442594183,4045,4045,4055,4045,358
20250429,144300,441146053,4050,4050,4050,4050,477
20250429,144200,439214203,4050,4050,4050,4050,0
20250429,144100,439214203,4050,4050,4050,4050,0
20250429,144000,439214203,4050,4050,4050,4050,0
20250429,143900,439214203,4050,4050,4050,4050,149
20250429,143800,438610753,4055,4055,4060,4055,1217
20250429,143700,433675718,4065,4065,4065,4065,195
20250429,143600,432883043,4065,4065,4065,4065,0
20250429,143500,432883043,4065,4065,4065,4065,138
20250429,143400,432322073,4065,4065,4065,4065,6
20250429,143300,432297683,4065,4065,4065,4065,0
20250429,143200,432297683,4065,4060,4065,4055,493
20250429,143100,430295603,4055,4055,4055,4055,0
20250429,143000,430295603,4055,4055,4055,4055,0
20250429,142900,430295603,4055,4055,4055,4055,0
20250429,142800,430295603,4055,4055,4055,4055,115
20250429,142700,429829278,4055,4055,4055,4055,0
20250429,142600,429829278,4055,4055,4055,4055,15
20250429,142500,429768453,4055,4055,4055,4055,75
20250429,142400,429464328,4055,4055,4055,4055,0
20250429,142300,429464328,4055,4055,4055,4055,0
20250429,142200,429464328,4055,4055,4055,4055,373
20250429,142100,427951813,4060,4060,4060,4060,176
20250429,142000,427237253,4060,4060,4060,4060,176
20250429,141900,426522693,4060,4060,4060,4060,88
20250429,141800,426165413,4060,4060,4060,4060,183
20250429,141700,425422433,4060,4060,4060,4060,88
20250429,141600,425065153,4060,4060,4060,4060,0
20250429,141500,425065153,4060,4060,4060,4060,308
20250429,141400,423814673,4055,4055,4055,4055,0
20250429,141300,423814673,4055,4060,4060,4055,22
20250429,141200,423725358,4055,4055,4055,4055,4
20250429,141100,423709138,4055,4055,4055,4055,105
20250429,141000,423283363,4065,4055,4065,4040,2823
20250429,140900,411866613,4065,4070,4070,4065,9484
20250429,140800,373266748,4065,4065,4065,4065,502
20250429,140700,371226118,4065,4060,4065,4060,5198
20250429,140600,350105278,4065,4065,4065,4065,155
20250429,140500,349475203,4065,4060,4065,4060,74
20250429,140400,349174593,4065,4065,4065,4065,336
20250429,140300,347808753,4065,4065,4065,4065,511
20250429,140200,345731538,4065,4065,4065,4065,10
20250429,140100,345690888,4065,4065,4065,4065,0
20250429,140000,345690888,4065,4065,4065,4065,0
20250429,135900,345690888,4065,4065,4065,4065,50
20250429,135800,345487638,4060,4060,4060,4060,700
20250429,135700,342645638,4060,4060,4060,4060,1
20250429,135600,342641578,4060,4060,4060,4060,40
20250429,135500,342479178,4060,4060,4060,4060,1
20250429,135400,342475118,4060,4060,4060,4060,1389
20250429,135300,336835778,4065,4065,4065,4065,0
20250429,135200,336835778,4065,4065,4065,4065,6
20250429,135100,336811388,4065,4065,4065,4065,0
20250429,135000,336811388,4065,4065,4065,4065,196
20250429,134900,336014648,4065,4065,4065,4065,47
20250429,134800,335823593,4060,4060,4060,4060,0
20250429,134700,335823593,4060,4060,4060,4060,5
20250429,134600,335803293,4060,4060,4060,4060,1000
20250429,134500,331743293,4060,4060,4060,4060,0
20250429,134400,331743293,4060,4060,4060,4060,1921
20250429,134300,323944033,4065,4065,4065,4065,0
20250429,134200,323944033,4065,4065,4065,4065,1585
20250429,134100,317501008,4065,4065,4065,4065,190
20250429,134000,316728658,4065,4065,4065,4065,0
20250429,133900,316728658,4065,4065,4065,4065,3055
20250429,133800,304310083,4065,4065,4065,4065,0
20250429,133700,304310083,4065,4060,4065,4060,93
20250429,133600,303932463,4060,4060,4060,4060,5
20250429,133500,303912163,4065,4065,4065,4065,0
20250429,133400,303912163,4065,4065,4065,4065,194
20250429,133300,303123553,4060,4060,4060,4060,0
20250429,133200,303123553,4060,4065,4065,4060,34
20250429,133100,302985508,4065,4065,4065,4065,20
20250429,133000,302904208,4060,4060,4060,4060,20
20250429,132900,302823008,4065,4065,4065,4065,153
20250429,132800,302201063,4065,4065,4065,4065,0
20250429,132700,302201063,4065,4065,4065,4065,8
20250429,132600,302168543,4065,4065,4065,4065,367
20250429,132500,300676688,4060,4065,4065,4060,5
20250429,132400,300656368,4060,4060,4060,4060,0
20250429,132300,300656368,4060,4060,4060,4060,25
20250429,132200,300554868,4060,4060,4060,4060,0
20250429,132100,300554868,4060,4060,4060,4060,111
20250429,132000,300104208,4060,4060,4065,4060,218
20250429,131900,299218303,4060,4060,4060,4060,506
20250429,131800,297163943,4065,4065,4065,4065,0
20250429,131700,297163943,4065,4065,4065,4065,0
20250429,131600,297163943,4065,4065,4065,4065,198
20250429,131500,296359073,4060,4060,4060,4060,100
20250429,131400,295953073,4065,4065,4065,4065,225
20250429,131300,295038448,4065,4065,4065,4065,166
20250429,131200,294363658,4060,4060,4060,4060,0
20250429,131100,294363658,4060,4060,4060,4060,0
20250429,131000,294363658,4060,4065,4065,4060,37
20250429,130900,294213403,4065,4065,4065,4065,353
20250429,130800,292778458,4060,4060,4060,4060,14
20250429,130700,292721618,4060,4060,4060,4060,20
20250429,130600,292640418,4060,4060,4060,4060,45
20250429,130500,292457718,4065,4065,4065,4065,0
20250429,130400,292457718,4065,4065,4065,4065,1000
20250429,130300,288392718,4070,4070,4070,4070,0
20250429,130200,288392718,4070,4070,4070,4070,172
20250429,130100,287692678,4070,4070,4070,4070,0
20250429,130000,287692678,4070,4070,4070,4070,948
20250429,125900,283834318,4070,4065,4070,4065,523
20250429,125800,281708208,4070,4070,4070,4070,2045
20250429,125700,273385058,4065,4070,4070,4060,1148
20250429,125600,268717593,4060,4065,4070,4060,179
20250429,125500,267989098,4065,4065,4065,4065,6
20250429,125400,267964708,4060,4060,4060,4060,7
20250429,125300,267936288,4060,4060,4060,4060,0
20250429,125200,267936288,4060,4060,4060,4060,7
20250429,125100,267907868,4070,4065,4070,4065,238
20250429,125000,266939248,4065,4065,4065,4065,0
20250429,124900,266939248,4065,4065,4065,4065,48
20250429,124800,266744128,4060,4060,4060,4060,27
20250429,124700,266634508,4060,4060,4060,4060,522
20250429,124600,264515188,4060,4060,4070,4060,197
20250429,124500,263713418,4065,4065,4065,4065,54
20250429,124400,263493908,4070,4070,4070,4070,0
20250429,124300,263493908,4070,4070,4070,4070,11
20250429,124200,263449138,4070,4070,4070,4070,194
20250429,124100,262659558,4060,4060,4060,4060,0
20250429,124000,262659558,4060,4060,4060,4060,1
20250429,123900,262655498,4065,4065,4065,4060,43
20250429,123800,262480903,4065,4065,4070,4065,1760
20250429,123700,255325178,4065,4065,4065,4065,5
20250429,123600,255304853,4070,4070,4070,4070,0
20250429,123500,255304853,4070,4060,4070,4060,1032
20250429,123400,251114613,4070,4070,4070,4070,170
20250429,123300,250422713,4060,4070,4070,4060,246
20250429,123200,249421503,4070,4070,4070,4070,0
20250429,123100,249421503,4070,4070,4070,4070,0
20250429,123000,249421503,4070,4070,4070,4070,162
20250429,122900,248762163,4060,4070,4070,4060,185
20250429,122800,248010873,4070,4070,4070,4070,0
20250429,122700,248010873,4070,4065,4070,4065,178
20250429,122600,247286513,4065,4060,4065,4060,375
20250429,122500,245763928,4060,4065,4065,4060,3
20250429,122400,245751738,4065,4065,4065,4065,0
20250429,122300,245751738,4065,4070,4070,4065,156
20250429,122200,245116823,4065,4065,4065,4065,114
20250429,122100,244653413,4060,4060,4060,4060,367
20250429,122000,243163393,4060,4060,4060,4060,50
20250429,121900,242960393,4060,4060,4060,4060,219
20250429,121800,242071253,4060,4060,4060,4060,169
20250429,121700,241385113,4060,4055,4060,4055,363
20250429,121600,239913068,4060,4055,4060,4055,2638
20250429,121500,229215703,4055,4055,4055,4055,27
20250429,121400,229106218,4055,4055,4055,4055,4675
20250429,121300,210149093,4055,4055,4055,4055,0
20250429,121200,210149093,4055,4055,4055,4055,1
20250429,121100,210145038,4050,4050,4050,4050,100
20250429,121000,209740038,4055,4055,4055,4055,18
20250429,120900,209667048,4055,4050,4055,4050,479
20250429,120800,207724853,4050,4055,4055,4050,2
20250429,120700,207716748,4050,4050,4050,4050,0
20250429,120600,207716748,4050,4050,4050,4050,0
20250429,120500,207716748,4050,4050,4050,4050,0
20250429,120400,207716748,4050,4050,4050,4050,5
20250429,120300,207696498,4055,4055,4055,4055,0
20250429,120200,207696498,4055,4055,4055,4055,0
20250429,120100,207696498,4055,4055,4055,4055,1
20250429,120000,207692443,4055,4055,4055,4055,264
20250429,115900,206621923,4050,4050,4050,4050,892
20250429,115800,203009323,4050,4050,4050,4050,0
20250429,115700,203009323,4050,4050,4050,4050,0
20250429,115600,203009323,4050,4050,4050,4050,0
20250429,115500,203009323,4050,4050,4050,4050,1
20250429,115400,203005273,4055,4055,4055,4055,0
20250429,115300,203005273,4055,4055,4055,4055,0
20250429,115200,203005273,4055,4055,4055,4055,0
20250429,115100,203005273,4055,4055,4055,4055,0
20250429,115000,203005273,4055,4055,4055,4055,156
20250429,114900,202372693,4050,4050,4050,4050,3
20250429,114800,202360543,4050,4050,4050,4050,0
20250429,114700,202360543,4050,4050,4050,4050,0
20250429,114600,202360543,4050,4050,4050,4050,0
20250429,114500,202360543,4050,4050,4050,4050,0
20250429,114400,202360543,4050,4050,4050,4050,5
20250429,114300,202340293,4055,4055,4055,4055,33
20250429,114200,202206478,4050,4050,4050,4050,0
20250429,114100,202206478,4050,4050,4050,4050,0
20250429,114000,202206478,4050,4050,4050,4050,0
20250429,113900,202206478,4050,4050,4050,4050,9
20250429,113800,202170028,4050,4055,4055,4050,298
20250429,113700,200961693,4050,4050,4050,4050,271
20250429,113600,199864143,4050,4050,4050,4050,449
20250429,113500,198045693,4050,4050,4050,4050,16
20250429,113400,197980893,4055,4055,4055,4055,51
20250429,113300,197774088,4055,4055,4055,4055,308
20250429,113200,196525148,4055,4055,4055,4055,1
20250429,113100,196521093,4055,4055,4055,4055,0
20250429,113000,196521093,4055,4055,4055,4055,424
20250429,112900,194801773,4055,4055,4055,4055,2
20250429,112800,194793663,4055,4055,4055,4055,0
20250429,112700,194793663,4055,4055,4055,4055,154
20250429,112600,194169193,4055,4055,4055,4055,7
20250429,112500,194140808,4055,4055,4055,4055,0
20250429,112400,194140808,4055,4055,4055,4055,24
20250429,112300,194043488,4050,4050,4050,4050,360
20250429,112200,192585488,4060,4060,4060,4060,0
20250429,112100,192585488,4060,4060,4060,4060,0
20250429,112000,192585488,4060,4055,4060,4055,199
20250429,111900,191777638,4052,4052,4052,4052,63
20250429,111800,191522362,4052,4052,4052,4052,1
20250429,111700,191518310,4052,4052,4052,4052,0
20250429,111600,191518310,4052,4052,4052,4052,2
20250429,111500,191510206,4055,4055,4055,4055,76
20250429,111400,191202026,4055,4055,4055,4055,164
20250429,111300,190537006,4055,4055,4055,4055,0
20250429,111200,190537006,4055,4055,4055,4055,7
20250429,111100,190508621,4055,4055,4055,4055,0
20250429,111000,190508621,4055,4055,4055,4055,227
20250429,110900,189588136,4055,4055,4055,4055,13
20250429,110800,189535421,4060,4060,4060,4060,19
20250429,110700,189458281,4050,4050,4050,4050,11
20250429,110600,189413731,4050,4050,4050,4050,30
20250429,110500,189292231,4050,4050,4050,4050,1
20250429,110400,189288181,4050,4055,4055,4050,197
20250429,110300,188489556,4055,4055,4055,4055,3
20250429,110200,188477391,4055,4060,4060,4055,2
20250429,110100,188469276,4055,4055,4055,4055,85
20250429,110000,188124601,4055,4065,4065,4055,602
20250429,105900,185683291,4060,4055,4060,4055,1791
20250429,105800,178413536,4055,4055,4055,4055,0
20250429,105700,178413536,4055,4055,4055,4055,401
20250429,105600,176787481,4060,4060,4060,4060,138
20250429,105500,176227201,4055,4055,4055,4055,0
20250429,105400,176227201,4055,4055,4055,4055,30
20250429,105300,176105551,4055,4055,4055,4055,10
20250429,105200,176065001,4055,4055,4055,4055,0
20250429,105100,176065001,4055,4055,4055,4055,20
20250429,105000,175983901,4055,4055,4055,4055,43
20250429,104900,175809536,4055,4057,4060,4055,2485
20250429,104800,165732011,4060,4060,4060,4060,15
20250429,104700,165671111,4060,4060,4060,4060,0
20250429,104600,165671111,4060,4060,4060,4060,693
20250429,104500,162857531,4055,4055,4055,4055,22
20250429,104400,162768321,4060,4060,4060,4060,0
20250429,104300,162768321,4060,4060,4060,4060,625
20250429,104200,160230821,4060,4060,4060,4060,1631
20250429,104100,153608961,4060,4060,4060,4060,3
20250429,104000,153596781,4060,4060,4060,4060,2
20250429,103900,153588661,4055,4055,4055,4055,406
20250429,103800,151942331,4060,4060,4060,4060,0
20250429,103700,151942331,4060,4060,4060,4060,2
20250429,103600,151934211,4060,4060,4060,4060,38
20250429,103500,151779931,4060,4065,4070,4060,510
20250429,103400,149706146,4070,4070,4070,4070,42
20250429,103300,149535206,4070,4070,4070,4070,0
20250429,103200,149535206,4070,4070,4070,4070,163
20250429,103100,148871796,4065,4060,4065,4060,116
20250429,103000,148400491,4060,4060,4060,4060,2933
20250429,102900,136492511,4055,4060,4060,4055,2
20250429,102800,136484396,4060,4060,4060,4060,0
20250429,102700,136484396,4060,4055,4060,4055,52
20250429,102600,136273281,4060,4060,4060,4060,0
20250429,102500,136273281,4060,4060,4060,4060,0
20250429,102400,136273281,4060,4060,4060,4060,462
20250429,102300,134397561,4060,4060,4060,4060,0
20250429,102200,134397561,4060,4060,4060,4060,205
20250429,102100,133565261,4060,4060,4060,4060,38
20250429,102000,133410981,4060,4070,4070,4060,542
20250429,101900,131209041,4065,4065,4065,4065,34
20250429,101800,131070831,4060,4060,4060,4060,40
20250429,101700,130908431,4065,4060,4065,4060,166
20250429,101600,130233646,4060,4060,4060,4060,67
20250429,101500,129961626,4065,4065,4065,4065,75
20250429,101400,129656751,4065,4065,4075,4065,1206
20250429,101300,124748336,4070,4055,4070,4050,2013
20250429,101200,116567411,4050,4050,4050,4050,0
20250429,101100,116567411,4050,4050,4050,4050,0
20250429,101000,116567411,4050,4060,4060,4050,137
20250429,100900,116011201,4060,4055,4060,4055,55
20250429,100800,115788166,4050,4040,4050,4040,769
20250429,100700,112673731,4035,4035,4035,4035,300
20250429,100600,111463231,4045,4040,4045,4040,109
20250429,100500,111022331,4040,4050,4050,4040,571
20250429,100400,108712181,4050,4050,4050,4050,0
20250429,100300,108712181,4050,4050,4050,4050,838
20250429,100200,105318281,4050,4050,4050,4050,13
20250429,100100,105265631,4050,4050,4050,4050,13
20250429,100000,105212981,4040,4040,4040,4040,0
20250429,095900,105212981,4040,4040,4040,4040,0
20250429,095800,105212981,4040,4040,4040,4040,0
20250429,095700,105212981,4040,4040,4040,4040,1000
20250429,095600,101172981,4045,4040,4045,4040,24
20250429,095500,101076016,4040,4050,4050,4040,1001
20250429,095400,97031961,4050,4040,4050,4040,18
20250429,095300,96959136,4040,4042,4045,4035,703
20250429,095200,94117457,4040,4040,4040,4040,5
20250429,095100,94097257,4050,4050,4050,4050,172
20250429,095000,93400657,4045,4040,4045,4040,76
20250429,094900,93093242,4035,4035,4035,4035,0
20250429,094800,93093242,4035,4035,4035,4035,0
20250429,094700,93093242,4035,4050,4050,4035,16
20250429,094600,93028632,4050,4050,4050,4050,507
20250429,094500,90975282,4050,4050,4050,4050,27
20250429,094400,90865932,4050,4040,4050,4040,209
20250429,094300,90021172,4040,4040,4040,4040,38
20250429,094200,89867652,4045,4040,4045,4040,240
20250429,094100,88897377,4050,4050,4050,4050,0
20250429,094000,88897377,4050,4050,4050,4045,101
20250429,093900,88488332,4050,4055,4060,4050,79
20250429,093800,88167607,4060,4055,4060,4055,47
20250429,093700,87976792,4060,4065,4065,4055,310
20250429,093600,86717427,4065,4045,4070,4045,586
20250429,093500,84341492,4035,4040,4040,4035,1013
20250429,093400,80252542,4042,4042,4042,4042,190
20250429,093300,79484562,4045,4045,4045,4042,156
20250429,093200,78853992,4045,4045,4045,4045,20
20250429,093100,78773092,4040,4040,4040,4040,0
20250429,093000,78773092,4040,4037,4040,4037,359
20250429,092900,77323209,4035,4035,4035,4035,0
20250429,092800,77323209,4035,4035,4040,4035,274
20250429,092700,76216619,4035,4030,4035,4030,28
20250429,092600,76103759,4030,4030,4030,4030,1
20250429,092500,76099729,4030,4035,4035,4030,1340
20250429,092400,70695754,4040,4040,4040,4040,176
20250429,092300,69984714,4040,4040,4040,4040,100
20250429,092200,69580714,4030,4040,4040,4030,311
20250429,092100,68325879,4040,4040,4040,4040,1
20250429,092000,68321839,4040,4040,4040,4040,397
20250429,091900,66717959,4040,4040,4040,4040,239
20250429,091800,65752399,4040,4040,4040,4040,7
20250429,091700,65724119,4040,4035,4040,4035,34
20250429,091600,65586924,4035,4035,4035,4035,447
20250429,091500,63783279,4035,4035,4035,4030,679
20250429,091400,61043614,4035,4035,4035,4035,500
20250429,091300,59026114,4035,4045,4045,4035,1658
20250429,091200,52330299,4045,4050,4050,4045,640
20250429,091100,49741409,4055,4050,4055,4050,42
20250429,091000,49571109,4050,4040,4060,4040,80
20250429,090900,49247629,4035,4035,4040,4035,903
20250429,090800,45604009,4040,4060,4060,4035,2395
20250429,090700,35930009,4055,4045,4055,4045,48
20250429,090600,35735599,4045,4047,4055,4045,433
20250429,090500,33983690,4055,4040,4055,4040,159
20250429,090400,33341015,4045,4055,4055,4045,387
20250429,090300,31772630,4040,4050,4055,4035,2625
20250429,090200,21162875,4060,4060,4060,4045,2893
20250429,090100,9448060,4065,4070,4075,4065,676
20250429,090000,6698730,4070,4075,4075,4070,654
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192600 589221261 4025 4025 4025 4025 6574
3 20250429 192500 589221261 4025 4025 4025 4025 0
4 20250429 192400 589221261 4025 4025 4025 4025 0
5 20250429 192300 589221261 4025 4025 4025 4025 0
6 20250429 192200 589221261 4025 4025 4025 4025 0
7 20250429 192100 589221261 4025 4025 4025 4025 0
8 20250429 192000 589221261 4025 4025 4025 4025 0
9 20250429 191900 589221261 4025 4025 4025 4025 0
10 20250429 191800 589221261 4025 4025 4025 4025 0
11 20250429 191700 589221261 4025 4025 4025 4025 0
12 20250429 191600 589221261 4025 4025 4025 4025 0
13 20250429 191500 589221261 4025 4025 4025 4025 0
14 20250429 191400 589221261 4025 4025 4025 4025 0
15 20250429 191300 589221261 4025 4025 4025 4025 0
16 20250429 191200 589221261 4025 4025 4025 4025 0
17 20250429 191100 589221261 4025 4025 4025 4025 0
18 20250429 191000 589221261 4025 4025 4025 4025 0
19 20250429 190900 589221261 4025 4025 4025 4025 0
20 20250429 190800 589221261 4025 4025 4025 4025 0
21 20250429 190700 589221261 4025 4025 4025 4025 0
22 20250429 190600 589221261 4025 4025 4025 4025 0
23 20250429 190500 589221261 4025 4025 4025 4025 0
24 20250429 190400 589221261 4025 4025 4025 4025 0
25 20250429 190300 589221261 4025 4025 4025 4025 0
26 20250429 190200 589221261 4025 4025 4025 4025 0
27 20250429 190100 589221261 4025 4025 4025 4025 0
28 20250429 190000 589221261 4025 4025 4025 4025 0
29 20250429 185900 589221261 4025 4025 4025 4025 0
30 20250429 185800 589221261 4025 4025 4025 4025 0
31 20250429 185700 589221261 4025 4025 4025 4025 0
32 20250429 185600 589221261 4025 4025 4025 4025 6574
33 20250429 185500 589221261 4025 4025 4025 4025 0
34 20250429 185400 589221261 4025 4025 4025 4025 0
35 20250429 185300 589221261 4025 4025 4025 4025 0
36 20250429 185200 589221261 4025 4025 4025 4025 0
37 20250429 185100 589221261 4025 4025 4025 4025 0
38 20250429 185000 589221261 4025 4025 4025 4025 0
39 20250429 184900 589221261 4025 4025 4025 4025 0
40 20250429 184800 589221261 4025 4025 4025 4025 0
41 20250429 184700 589221261 4025 4025 4025 4025 0
42 20250429 184600 589221261 4025 4025 4025 4025 0
43 20250429 184500 589221261 4025 4025 4025 4025 0
44 20250429 184400 589221261 4025 4025 4025 4025 0
45 20250429 184300 589221261 4025 4025 4025 4025 0
46 20250429 184200 589221261 4025 4025 4025 4025 0
47 20250429 184100 589221261 4025 4025 4025 4025 0
48 20250429 184000 589221261 4025 4025 4025 4025 0
49 20250429 183900 589221261 4025 4025 4025 4025 0
50 20250429 183800 589221261 4025 4025 4025 4025 0
51 20250429 183700 589221261 4025 4025 4025 4025 0
52 20250429 183600 589221261 4025 4025 4025 4025 0
53 20250429 183500 589221261 4025 4025 4025 4025 0
54 20250429 183400 589221261 4025 4025 4025 4025 0
55 20250429 183300 589221261 4025 4025 4025 4025 0
56 20250429 183200 589221261 4025 4025 4025 4025 0
57 20250429 183100 589221261 4025 4025 4025 4025 0
58 20250429 183000 589221261 4025 4025 4025 4025 0
59 20250429 182900 589221261 4025 4025 4025 4025 0
60 20250429 182800 589221261 4025 4025 4025 4025 0
61 20250429 182700 589221261 4025 4025 4025 4025 0
62 20250429 182600 589221261 4025 4025 4025 4025 6574
63 20250429 182500 589221261 4025 4025 4025 4025 0
64 20250429 182400 589221261 4025 4025 4025 4025 0
65 20250429 182300 589221261 4025 4025 4025 4025 0
66 20250429 182200 589221261 4025 4025 4025 4025 0
67 20250429 182100 589221261 4025 4025 4025 4025 0
68 20250429 182000 589221261 4025 4025 4025 4025 0
69 20250429 181900 589221261 4025 4025 4025 4025 0
70 20250429 181800 589221261 4025 4025 4025 4025 0
71 20250429 181700 589221261 4025 4025 4025 4025 0
72 20250429 181600 589221261 4025 4025 4025 4025 0
73 20250429 181500 589221261 4025 4025 4025 4025 0
74 20250429 181400 589221261 4025 4025 4025 4025 0
75 20250429 181300 589221261 4025 4025 4025 4025 0
76 20250429 181200 589221261 4025 4025 4025 4025 0
77 20250429 181100 589221261 4025 4025 4025 4025 0
78 20250429 181000 589221261 4025 4025 4025 4025 0
79 20250429 180900 589221261 4025 4025 4025 4025 0
80 20250429 180800 589221261 4025 4025 4025 4025 0
81 20250429 180700 589221261 4025 4025 4025 4025 0
82 20250429 180600 589221261 4025 4025 4025 4025 0
83 20250429 180500 589221261 4025 4025 4025 4025 0
84 20250429 180400 589221261 4025 4025 4025 4025 0
85 20250429 180300 589221261 4025 4025 4025 4025 0
86 20250429 180200 589221261 4025 4025 4025 4025 0
87 20250429 180100 589221261 4025 4025 4025 4025 0
88 20250429 180000 589221261 4025 4025 4025 4025 0
89 20250429 175900 589221261 4025 4025 4025 4025 0
90 20250429 175800 589221261 4025 4025 4025 4025 0
91 20250429 175700 589221261 4025 4025 4025 4025 0
92 20250429 175600 589221261 4025 4025 4025 4025 6574
93 20250429 175500 589221261 4025 4025 4025 4025 0
94 20250429 175400 589221261 4025 4025 4025 4025 0
95 20250429 175300 589221261 4025 4025 4025 4025 0
96 20250429 175200 589221261 4025 4025 4025 4025 0
97 20250429 175100 589221261 4025 4025 4025 4025 0
98 20250429 175000 589221261 4025 4025 4025 4025 0
99 20250429 174900 589221261 4025 4025 4025 4025 0
100 20250429 174800 589221261 4025 4025 4025 4025 0
101 20250429 174700 589221261 4025 4025 4025 4025 0
102 20250429 174600 589221261 4025 4025 4025 4025 0
103 20250429 174500 589221261 4025 4025 4025 4025 0
104 20250429 174400 589221261 4025 4025 4025 4025 0
105 20250429 174300 589221261 4025 4025 4025 4025 0
106 20250429 174200 589221261 4025 4025 4025 4025 0
107 20250429 174100 589221261 4025 4025 4025 4025 0
108 20250429 174000 589221261 4025 4025 4025 4025 0
109 20250429 173900 589221261 4025 4025 4025 4025 0
110 20250429 173800 589221261 4025 4025 4025 4025 0
111 20250429 173700 589221261 4025 4025 4025 4025 0
112 20250429 173600 589221261 4025 4025 4025 4025 0
113 20250429 173500 589221261 4025 4025 4025 4025 0
114 20250429 173400 589221261 4025 4025 4025 4025 0
115 20250429 173300 589221261 4025 4025 4025 4025 0
116 20250429 173200 589221261 4025 4025 4025 4025 0
117 20250429 173100 589221261 4025 4025 4025 4025 0
118 20250429 173000 589221261 4025 4025 4025 4025 0
119 20250429 172900 589221261 4025 4025 4025 4025 0
120 20250429 172800 589221261 4025 4025 4025 4025 0
121 20250429 172700 589221261 4025 4025 4025 4025 0
122 20250429 172600 589221261 4025 4025 4025 4025 6574
123 20250429 172500 589221261 4025 4025 4025 4025 0
124 20250429 172400 589221261 4025 4025 4025 4025 0
125 20250429 172300 589221261 4025 4025 4025 4025 0
126 20250429 172200 589221261 4025 4025 4025 4025 0
127 20250429 172100 589221261 4025 4025 4025 4025 0
128 20250429 172000 589221261 4025 4025 4025 4025 0
129 20250429 171900 589221261 4025 4025 4025 4025 0
130 20250429 171800 589221261 4025 4025 4025 4025 0
131 20250429 171700 589221261 4025 4025 4025 4025 0
132 20250429 171600 589221261 4025 4025 4025 4025 0
133 20250429 171500 589221261 4025 4025 4025 4025 0
134 20250429 171400 589221261 4025 4025 4025 4025 0
135 20250429 171300 589221261 4025 4025 4025 4025 0
136 20250429 171200 589221261 4025 4025 4025 4025 0
137 20250429 171100 589221261 4025 4025 4025 4025 0
138 20250429 171000 589221261 4025 4025 4025 4025 0
139 20250429 170900 589221261 4025 4025 4025 4025 0
140 20250429 170800 589221261 4025 4025 4025 4025 0
141 20250429 170700 589221261 4025 4025 4025 4025 0
142 20250429 170600 589221261 4025 4025 4025 4025 0
143 20250429 170500 589221261 4025 4025 4025 4025 0
144 20250429 170400 589221261 4025 4025 4025 4025 0
145 20250429 170300 589221261 4025 4025 4025 4025 0
146 20250429 170200 589221261 4025 4025 4025 4025 0
147 20250429 170100 589221261 4025 4025 4025 4025 0
148 20250429 170000 589221261 4025 4025 4025 4025 0
149 20250429 165900 589221261 4025 4025 4025 4025 0
150 20250429 165800 589221261 4025 4025 4025 4025 0
151 20250429 165700 589221261 4025 4025 4025 4025 0
152 20250429 165600 589221261 4025 4025 4025 4025 6574
153 20250429 165500 589221261 4025 4025 4025 4025 0
154 20250429 165400 589221261 4025 4025 4025 4025 0
155 20250429 165300 589221261 4025 4025 4025 4025 0
156 20250429 165200 589221261 4025 4025 4025 4025 0
157 20250429 165100 589221261 4025 4025 4025 4025 0
158 20250429 165000 589221261 4025 4025 4025 4025 0
159 20250429 164900 589221261 4025 4025 4025 4025 0
160 20250429 164800 589221261 4025 4025 4025 4025 0
161 20250429 164700 589221261 4025 4025 4025 4025 0
162 20250429 164600 589221261 4025 4025 4025 4025 0
163 20250429 164500 589221261 4025 4025 4025 4025 0
164 20250429 164400 589221261 4025 4025 4025 4025 0
165 20250429 164300 589221261 4025 4025 4025 4025 0
166 20250429 164200 589221261 4025 4025 4025 4025 0
167 20250429 164100 589221261 4025 4025 4025 4025 0
168 20250429 164000 589221261 4025 4025 4025 4025 0
169 20250429 163900 589221261 4025 4025 4025 4025 0
170 20250429 163800 589221261 4025 4025 4025 4025 0
171 20250429 163700 589221261 4025 4025 4025 4025 0
172 20250429 163600 589221261 4025 4025 4025 4025 0
173 20250429 163500 589221261 4025 4025 4025 4025 0
174 20250429 163400 589221261 4025 4025 4025 4025 0
175 20250429 163300 589221261 4025 4025 4025 4025 0
176 20250429 163200 589221261 4025 4025 4025 4025 0
177 20250429 163100 589221261 4025 4025 4025 4025 0
178 20250429 163000 589221261 4025 4025 4025 4025 0
179 20250429 162900 589221261 4025 4025 4025 4025 0
180 20250429 162800 589221261 4025 4025 4025 4025 0
181 20250429 162700 589221261 4025 4025 4025 4025 0
182 20250429 162600 589221261 4025 4025 4025 4025 6574
183 20250429 162500 589221261 4025 4025 4025 4025 0
184 20250429 162400 589221261 4025 4025 4025 4025 0
185 20250429 162300 589221261 4025 4025 4025 4025 0
186 20250429 162200 589221261 4025 4025 4025 4025 0
187 20250429 162100 589221261 4025 4025 4025 4025 0
188 20250429 162000 589221261 4025 4025 4025 4025 0
189 20250429 161900 589221261 4025 4025 4025 4025 0
190 20250429 161800 589221261 4025 4025 4025 4025 0
191 20250429 161700 589221261 4025 4025 4025 4025 0
192 20250429 161600 589221261 4025 4025 4025 4025 0
193 20250429 161500 589221261 4025 4025 4025 4025 0
194 20250429 161400 589221261 4025 4025 4025 4025 0
195 20250429 161300 589221261 4025 4025 4025 4025 0
196 20250429 161200 589221261 4025 4025 4025 4025 0
197 20250429 161100 589221261 4025 4025 4025 4025 0
198 20250429 161000 589221261 4025 4025 4025 4025 0
199 20250429 160900 589221261 4025 4025 4025 4025 0
200 20250429 160800 589221261 4025 4025 4025 4025 0
201 20250429 160700 589221261 4025 4025 4025 4025 0
202 20250429 160600 589221261 4025 4025 4025 4025 0
203 20250429 160500 589221261 4025 4025 4025 4025 0
204 20250429 160400 589221261 4025 4025 4025 4025 0
205 20250429 160300 589221261 4025 4025 4025 4025 0
206 20250429 160200 589221261 4025 4025 4025 4025 0
207 20250429 160100 589221261 4025 4025 4025 4025 0
208 20250429 160000 589221261 4025 4025 4025 4025 0
209 20250429 155900 589221261 4025 4025 4025 4025 0
210 20250429 155800 589221261 4025 4025 4025 4025 0
211 20250429 155700 589221261 4025 4025 4025 4025 0
212 20250429 155600 589221261 4025 4025 4025 4025 6574
213 20250429 155500 589221261 4025 4025 4025 4025 0
214 20250429 155400 589221261 4025 4025 4025 4025 0
215 20250429 155300 589221261 4025 4025 4025 4025 0
216 20250429 155200 589221261 4025 4025 4025 4025 0
217 20250429 155100 589221261 4025 4025 4025 4025 0
218 20250429 155000 589221261 4025 4025 4025 4025 0
219 20250429 154900 589221261 4025 4025 4025 4025 0
220 20250429 154800 589221261 4025 4025 4025 4025 0
221 20250429 154700 589221261 4025 4025 4025 4025 0
222 20250429 154600 589221261 4025 4025 4025 4025 0
223 20250429 154500 589221261 4025 4025 4025 4025 0
224 20250429 154400 589221261 4025 4025 4025 4025 0
225 20250429 154300 589221261 4025 4025 4025 4025 0
226 20250429 154200 589221261 4025 4025 4025 4025 0
227 20250429 154100 589221261 4025 4025 4025 4025 0
228 20250429 154000 589221261 4025 4025 4025 4025 0
229 20250429 153900 589221261 4025 4025 4025 4025 0
230 20250429 153800 589221261 4025 4025 4025 4025 0
231 20250429 153700 589221261 4025 4025 4025 4025 0
232 20250429 153600 589221261 4025 4025 4025 4025 0
233 20250429 153500 589221261 4025 4025 4025 4025 0
234 20250429 153400 589221261 4025 4025 4025 4025 0
235 20250429 153300 589221261 4025 4025 4025 4025 0
236 20250429 153200 589221261 4025 4025 4025 4025 0
237 20250429 153100 589221261 4025 4025 4025 4025 0
238 20250429 153000 589221261 4025 4025 4025 4025 6574
239 20250429 152900 562760911 4040 4040 4040 4040 0
240 20250429 152800 562760911 4040 4040 4040 4040 0
241 20250429 152700 562760911 4040 4040 4040 4040 0
242 20250429 152600 562760911 4040 4040 4040 4040 0
243 20250429 152500 562760911 4040 4040 4040 4040 0
244 20250429 152400 562760911 4040 4040 4040 4040 0
245 20250429 152300 562760911 4040 4040 4040 4040 0
246 20250429 152200 562760911 4040 4040 4040 4040 0
247 20250429 152100 562760911 4040 4040 4040 4040 0
248 20250429 152000 562760911 4040 4040 4040 4040 0
249 20250429 151900 562760911 4040 4020 4040 4020 2693
250 20250429 151800 551928901 4035 4035 4035 4035 27
251 20250429 151700 551819956 4025 4040 4040 4025 2711
252 20250429 151600 540908151 4040 4040 4040 4025 11
253 20250429 151500 540863831 4020 4025 4040 4020 1471
254 20250429 151400 534950141 4040 4025 4040 4025 1429
255 20250429 151300 529198401 4025 4030 4030 4025 52
256 20250429 151200 528988851 4030 4030 4030 4030 14
257 20250429 151100 528932431 4030 4030 4030 4030 2128
258 20250429 151000 520356591 4030 4030 4030 4030 3319
259 20250429 150900 506981021 4030 4035 4035 4025 524
260 20250429 150800 504868836 4035 4030 4035 4030 2
261 20250429 150700 504860771 4025 4030 4030 4025 1020
262 20250429 150600 500753356 4035 4035 4035 4030 1438
263 20250429 150500 494956291 4030 4030 4030 4030 703
264 20250429 150400 492123201 4025 4030 4040 4025 818
265 20250429 150300 488828285 4030 4030 4035 4025 5018
266 20250429 150200 468603800 4035 4035 4035 4035 0
267 20250429 150100 468603800 4035 4035 4040 4035 2557
268 20250429 150000 458284265 4040 4042 4042 4040 1166
269 20250429 145900 453573623 4045 4045 4045 4045 268
270 20250429 145800 452489563 4045 4045 4045 4045 212
271 20250429 145700 451632023 4045 4045 4045 4045 284
272 20250429 145600 450483243 4045 4045 4045 4045 2
273 20250429 145500 450475153 4045 4045 4045 4045 200
274 20250429 145400 449666153 4045 4045 4045 4045 0
275 20250429 145300 449666153 4045 4040 4045 4040 31
276 20250429 145200 449540908 4040 4040 4040 4040 28
277 20250429 145100 449427788 4045 4045 4045 4045 2
278 20250429 145000 449419698 4045 4045 4045 4045 11
279 20250429 144900 449375203 4045 4045 4045 4045 12
280 20250429 144800 449326663 4045 4045 4045 4045 4
281 20250429 144700 449310483 4045 4045 4045 4045 361
282 20250429 144600 447850238 4040 4045 4045 4035 1292
283 20250429 144500 442630633 4050 4050 4050 4050 9
284 20250429 144400 442594183 4045 4045 4055 4045 358
285 20250429 144300 441146053 4050 4050 4050 4050 477
286 20250429 144200 439214203 4050 4050 4050 4050 0
287 20250429 144100 439214203 4050 4050 4050 4050 0
288 20250429 144000 439214203 4050 4050 4050 4050 0
289 20250429 143900 439214203 4050 4050 4050 4050 149
290 20250429 143800 438610753 4055 4055 4060 4055 1217
291 20250429 143700 433675718 4065 4065 4065 4065 195
292 20250429 143600 432883043 4065 4065 4065 4065 0
293 20250429 143500 432883043 4065 4065 4065 4065 138
294 20250429 143400 432322073 4065 4065 4065 4065 6
295 20250429 143300 432297683 4065 4065 4065 4065 0
296 20250429 143200 432297683 4065 4060 4065 4055 493
297 20250429 143100 430295603 4055 4055 4055 4055 0
298 20250429 143000 430295603 4055 4055 4055 4055 0
299 20250429 142900 430295603 4055 4055 4055 4055 0
300 20250429 142800 430295603 4055 4055 4055 4055 115
301 20250429 142700 429829278 4055 4055 4055 4055 0
302 20250429 142600 429829278 4055 4055 4055 4055 15
303 20250429 142500 429768453 4055 4055 4055 4055 75
304 20250429 142400 429464328 4055 4055 4055 4055 0
305 20250429 142300 429464328 4055 4055 4055 4055 0
306 20250429 142200 429464328 4055 4055 4055 4055 373
307 20250429 142100 427951813 4060 4060 4060 4060 176
308 20250429 142000 427237253 4060 4060 4060 4060 176
309 20250429 141900 426522693 4060 4060 4060 4060 88
310 20250429 141800 426165413 4060 4060 4060 4060 183
311 20250429 141700 425422433 4060 4060 4060 4060 88
312 20250429 141600 425065153 4060 4060 4060 4060 0
313 20250429 141500 425065153 4060 4060 4060 4060 308
314 20250429 141400 423814673 4055 4055 4055 4055 0
315 20250429 141300 423814673 4055 4060 4060 4055 22
316 20250429 141200 423725358 4055 4055 4055 4055 4
317 20250429 141100 423709138 4055 4055 4055 4055 105
318 20250429 141000 423283363 4065 4055 4065 4040 2823
319 20250429 140900 411866613 4065 4070 4070 4065 9484
320 20250429 140800 373266748 4065 4065 4065 4065 502
321 20250429 140700 371226118 4065 4060 4065 4060 5198
322 20250429 140600 350105278 4065 4065 4065 4065 155
323 20250429 140500 349475203 4065 4060 4065 4060 74
324 20250429 140400 349174593 4065 4065 4065 4065 336
325 20250429 140300 347808753 4065 4065 4065 4065 511
326 20250429 140200 345731538 4065 4065 4065 4065 10
327 20250429 140100 345690888 4065 4065 4065 4065 0
328 20250429 140000 345690888 4065 4065 4065 4065 0
329 20250429 135900 345690888 4065 4065 4065 4065 50
330 20250429 135800 345487638 4060 4060 4060 4060 700
331 20250429 135700 342645638 4060 4060 4060 4060 1
332 20250429 135600 342641578 4060 4060 4060 4060 40
333 20250429 135500 342479178 4060 4060 4060 4060 1
334 20250429 135400 342475118 4060 4060 4060 4060 1389
335 20250429 135300 336835778 4065 4065 4065 4065 0
336 20250429 135200 336835778 4065 4065 4065 4065 6
337 20250429 135100 336811388 4065 4065 4065 4065 0
338 20250429 135000 336811388 4065 4065 4065 4065 196
339 20250429 134900 336014648 4065 4065 4065 4065 47
340 20250429 134800 335823593 4060 4060 4060 4060 0
341 20250429 134700 335823593 4060 4060 4060 4060 5
342 20250429 134600 335803293 4060 4060 4060 4060 1000
343 20250429 134500 331743293 4060 4060 4060 4060 0
344 20250429 134400 331743293 4060 4060 4060 4060 1921
345 20250429 134300 323944033 4065 4065 4065 4065 0
346 20250429 134200 323944033 4065 4065 4065 4065 1585
347 20250429 134100 317501008 4065 4065 4065 4065 190
348 20250429 134000 316728658 4065 4065 4065 4065 0
349 20250429 133900 316728658 4065 4065 4065 4065 3055
350 20250429 133800 304310083 4065 4065 4065 4065 0
351 20250429 133700 304310083 4065 4060 4065 4060 93
352 20250429 133600 303932463 4060 4060 4060 4060 5
353 20250429 133500 303912163 4065 4065 4065 4065 0
354 20250429 133400 303912163 4065 4065 4065 4065 194
355 20250429 133300 303123553 4060 4060 4060 4060 0
356 20250429 133200 303123553 4060 4065 4065 4060 34
357 20250429 133100 302985508 4065 4065 4065 4065 20
358 20250429 133000 302904208 4060 4060 4060 4060 20
359 20250429 132900 302823008 4065 4065 4065 4065 153
360 20250429 132800 302201063 4065 4065 4065 4065 0
361 20250429 132700 302201063 4065 4065 4065 4065 8
362 20250429 132600 302168543 4065 4065 4065 4065 367
363 20250429 132500 300676688 4060 4065 4065 4060 5
364 20250429 132400 300656368 4060 4060 4060 4060 0
365 20250429 132300 300656368 4060 4060 4060 4060 25
366 20250429 132200 300554868 4060 4060 4060 4060 0
367 20250429 132100 300554868 4060 4060 4060 4060 111
368 20250429 132000 300104208 4060 4060 4065 4060 218
369 20250429 131900 299218303 4060 4060 4060 4060 506
370 20250429 131800 297163943 4065 4065 4065 4065 0
371 20250429 131700 297163943 4065 4065 4065 4065 0
372 20250429 131600 297163943 4065 4065 4065 4065 198
373 20250429 131500 296359073 4060 4060 4060 4060 100
374 20250429 131400 295953073 4065 4065 4065 4065 225
375 20250429 131300 295038448 4065 4065 4065 4065 166
376 20250429 131200 294363658 4060 4060 4060 4060 0
377 20250429 131100 294363658 4060 4060 4060 4060 0
378 20250429 131000 294363658 4060 4065 4065 4060 37
379 20250429 130900 294213403 4065 4065 4065 4065 353
380 20250429 130800 292778458 4060 4060 4060 4060 14
381 20250429 130700 292721618 4060 4060 4060 4060 20
382 20250429 130600 292640418 4060 4060 4060 4060 45
383 20250429 130500 292457718 4065 4065 4065 4065 0
384 20250429 130400 292457718 4065 4065 4065 4065 1000
385 20250429 130300 288392718 4070 4070 4070 4070 0
386 20250429 130200 288392718 4070 4070 4070 4070 172
387 20250429 130100 287692678 4070 4070 4070 4070 0
388 20250429 130000 287692678 4070 4070 4070 4070 948
389 20250429 125900 283834318 4070 4065 4070 4065 523
390 20250429 125800 281708208 4070 4070 4070 4070 2045
391 20250429 125700 273385058 4065 4070 4070 4060 1148
392 20250429 125600 268717593 4060 4065 4070 4060 179
393 20250429 125500 267989098 4065 4065 4065 4065 6
394 20250429 125400 267964708 4060 4060 4060 4060 7
395 20250429 125300 267936288 4060 4060 4060 4060 0
396 20250429 125200 267936288 4060 4060 4060 4060 7
397 20250429 125100 267907868 4070 4065 4070 4065 238
398 20250429 125000 266939248 4065 4065 4065 4065 0
399 20250429 124900 266939248 4065 4065 4065 4065 48
400 20250429 124800 266744128 4060 4060 4060 4060 27
401 20250429 124700 266634508 4060 4060 4060 4060 522
402 20250429 124600 264515188 4060 4060 4070 4060 197
403 20250429 124500 263713418 4065 4065 4065 4065 54
404 20250429 124400 263493908 4070 4070 4070 4070 0
405 20250429 124300 263493908 4070 4070 4070 4070 11
406 20250429 124200 263449138 4070 4070 4070 4070 194
407 20250429 124100 262659558 4060 4060 4060 4060 0
408 20250429 124000 262659558 4060 4060 4060 4060 1
409 20250429 123900 262655498 4065 4065 4065 4060 43
410 20250429 123800 262480903 4065 4065 4070 4065 1760
411 20250429 123700 255325178 4065 4065 4065 4065 5
412 20250429 123600 255304853 4070 4070 4070 4070 0
413 20250429 123500 255304853 4070 4060 4070 4060 1032
414 20250429 123400 251114613 4070 4070 4070 4070 170
415 20250429 123300 250422713 4060 4070 4070 4060 246
416 20250429 123200 249421503 4070 4070 4070 4070 0
417 20250429 123100 249421503 4070 4070 4070 4070 0
418 20250429 123000 249421503 4070 4070 4070 4070 162
419 20250429 122900 248762163 4060 4070 4070 4060 185
420 20250429 122800 248010873 4070 4070 4070 4070 0
421 20250429 122700 248010873 4070 4065 4070 4065 178
422 20250429 122600 247286513 4065 4060 4065 4060 375
423 20250429 122500 245763928 4060 4065 4065 4060 3
424 20250429 122400 245751738 4065 4065 4065 4065 0
425 20250429 122300 245751738 4065 4070 4070 4065 156
426 20250429 122200 245116823 4065 4065 4065 4065 114
427 20250429 122100 244653413 4060 4060 4060 4060 367
428 20250429 122000 243163393 4060 4060 4060 4060 50
429 20250429 121900 242960393 4060 4060 4060 4060 219
430 20250429 121800 242071253 4060 4060 4060 4060 169
431 20250429 121700 241385113 4060 4055 4060 4055 363
432 20250429 121600 239913068 4060 4055 4060 4055 2638
433 20250429 121500 229215703 4055 4055 4055 4055 27
434 20250429 121400 229106218 4055 4055 4055 4055 4675
435 20250429 121300 210149093 4055 4055 4055 4055 0
436 20250429 121200 210149093 4055 4055 4055 4055 1
437 20250429 121100 210145038 4050 4050 4050 4050 100
438 20250429 121000 209740038 4055 4055 4055 4055 18
439 20250429 120900 209667048 4055 4050 4055 4050 479
440 20250429 120800 207724853 4050 4055 4055 4050 2
441 20250429 120700 207716748 4050 4050 4050 4050 0
442 20250429 120600 207716748 4050 4050 4050 4050 0
443 20250429 120500 207716748 4050 4050 4050 4050 0
444 20250429 120400 207716748 4050 4050 4050 4050 5
445 20250429 120300 207696498 4055 4055 4055 4055 0
446 20250429 120200 207696498 4055 4055 4055 4055 0
447 20250429 120100 207696498 4055 4055 4055 4055 1
448 20250429 120000 207692443 4055 4055 4055 4055 264
449 20250429 115900 206621923 4050 4050 4050 4050 892
450 20250429 115800 203009323 4050 4050 4050 4050 0
451 20250429 115700 203009323 4050 4050 4050 4050 0
452 20250429 115600 203009323 4050 4050 4050 4050 0
453 20250429 115500 203009323 4050 4050 4050 4050 1
454 20250429 115400 203005273 4055 4055 4055 4055 0
455 20250429 115300 203005273 4055 4055 4055 4055 0
456 20250429 115200 203005273 4055 4055 4055 4055 0
457 20250429 115100 203005273 4055 4055 4055 4055 0
458 20250429 115000 203005273 4055 4055 4055 4055 156
459 20250429 114900 202372693 4050 4050 4050 4050 3
460 20250429 114800 202360543 4050 4050 4050 4050 0
461 20250429 114700 202360543 4050 4050 4050 4050 0
462 20250429 114600 202360543 4050 4050 4050 4050 0
463 20250429 114500 202360543 4050 4050 4050 4050 0
464 20250429 114400 202360543 4050 4050 4050 4050 5
465 20250429 114300 202340293 4055 4055 4055 4055 33
466 20250429 114200 202206478 4050 4050 4050 4050 0
467 20250429 114100 202206478 4050 4050 4050 4050 0
468 20250429 114000 202206478 4050 4050 4050 4050 0
469 20250429 113900 202206478 4050 4050 4050 4050 9
470 20250429 113800 202170028 4050 4055 4055 4050 298
471 20250429 113700 200961693 4050 4050 4050 4050 271
472 20250429 113600 199864143 4050 4050 4050 4050 449
473 20250429 113500 198045693 4050 4050 4050 4050 16
474 20250429 113400 197980893 4055 4055 4055 4055 51
475 20250429 113300 197774088 4055 4055 4055 4055 308
476 20250429 113200 196525148 4055 4055 4055 4055 1
477 20250429 113100 196521093 4055 4055 4055 4055 0
478 20250429 113000 196521093 4055 4055 4055 4055 424
479 20250429 112900 194801773 4055 4055 4055 4055 2
480 20250429 112800 194793663 4055 4055 4055 4055 0
481 20250429 112700 194793663 4055 4055 4055 4055 154
482 20250429 112600 194169193 4055 4055 4055 4055 7
483 20250429 112500 194140808 4055 4055 4055 4055 0
484 20250429 112400 194140808 4055 4055 4055 4055 24
485 20250429 112300 194043488 4050 4050 4050 4050 360
486 20250429 112200 192585488 4060 4060 4060 4060 0
487 20250429 112100 192585488 4060 4060 4060 4060 0
488 20250429 112000 192585488 4060 4055 4060 4055 199
489 20250429 111900 191777638 4052 4052 4052 4052 63
490 20250429 111800 191522362 4052 4052 4052 4052 1
491 20250429 111700 191518310 4052 4052 4052 4052 0
492 20250429 111600 191518310 4052 4052 4052 4052 2
493 20250429 111500 191510206 4055 4055 4055 4055 76
494 20250429 111400 191202026 4055 4055 4055 4055 164
495 20250429 111300 190537006 4055 4055 4055 4055 0
496 20250429 111200 190537006 4055 4055 4055 4055 7
497 20250429 111100 190508621 4055 4055 4055 4055 0
498 20250429 111000 190508621 4055 4055 4055 4055 227
499 20250429 110900 189588136 4055 4055 4055 4055 13
500 20250429 110800 189535421 4060 4060 4060 4060 19
501 20250429 110700 189458281 4050 4050 4050 4050 11
502 20250429 110600 189413731 4050 4050 4050 4050 30
503 20250429 110500 189292231 4050 4050 4050 4050 1
504 20250429 110400 189288181 4050 4055 4055 4050 197
505 20250429 110300 188489556 4055 4055 4055 4055 3
506 20250429 110200 188477391 4055 4060 4060 4055 2
507 20250429 110100 188469276 4055 4055 4055 4055 85
508 20250429 110000 188124601 4055 4065 4065 4055 602
509 20250429 105900 185683291 4060 4055 4060 4055 1791
510 20250429 105800 178413536 4055 4055 4055 4055 0
511 20250429 105700 178413536 4055 4055 4055 4055 401
512 20250429 105600 176787481 4060 4060 4060 4060 138
513 20250429 105500 176227201 4055 4055 4055 4055 0
514 20250429 105400 176227201 4055 4055 4055 4055 30
515 20250429 105300 176105551 4055 4055 4055 4055 10
516 20250429 105200 176065001 4055 4055 4055 4055 0
517 20250429 105100 176065001 4055 4055 4055 4055 20
518 20250429 105000 175983901 4055 4055 4055 4055 43
519 20250429 104900 175809536 4055 4057 4060 4055 2485
520 20250429 104800 165732011 4060 4060 4060 4060 15
521 20250429 104700 165671111 4060 4060 4060 4060 0
522 20250429 104600 165671111 4060 4060 4060 4060 693
523 20250429 104500 162857531 4055 4055 4055 4055 22
524 20250429 104400 162768321 4060 4060 4060 4060 0
525 20250429 104300 162768321 4060 4060 4060 4060 625
526 20250429 104200 160230821 4060 4060 4060 4060 1631
527 20250429 104100 153608961 4060 4060 4060 4060 3
528 20250429 104000 153596781 4060 4060 4060 4060 2
529 20250429 103900 153588661 4055 4055 4055 4055 406
530 20250429 103800 151942331 4060 4060 4060 4060 0
531 20250429 103700 151942331 4060 4060 4060 4060 2
532 20250429 103600 151934211 4060 4060 4060 4060 38
533 20250429 103500 151779931 4060 4065 4070 4060 510
534 20250429 103400 149706146 4070 4070 4070 4070 42
535 20250429 103300 149535206 4070 4070 4070 4070 0
536 20250429 103200 149535206 4070 4070 4070 4070 163
537 20250429 103100 148871796 4065 4060 4065 4060 116
538 20250429 103000 148400491 4060 4060 4060 4060 2933
539 20250429 102900 136492511 4055 4060 4060 4055 2
540 20250429 102800 136484396 4060 4060 4060 4060 0
541 20250429 102700 136484396 4060 4055 4060 4055 52
542 20250429 102600 136273281 4060 4060 4060 4060 0
543 20250429 102500 136273281 4060 4060 4060 4060 0
544 20250429 102400 136273281 4060 4060 4060 4060 462
545 20250429 102300 134397561 4060 4060 4060 4060 0
546 20250429 102200 134397561 4060 4060 4060 4060 205
547 20250429 102100 133565261 4060 4060 4060 4060 38
548 20250429 102000 133410981 4060 4070 4070 4060 542
549 20250429 101900 131209041 4065 4065 4065 4065 34
550 20250429 101800 131070831 4060 4060 4060 4060 40
551 20250429 101700 130908431 4065 4060 4065 4060 166
552 20250429 101600 130233646 4060 4060 4060 4060 67
553 20250429 101500 129961626 4065 4065 4065 4065 75
554 20250429 101400 129656751 4065 4065 4075 4065 1206
555 20250429 101300 124748336 4070 4055 4070 4050 2013
556 20250429 101200 116567411 4050 4050 4050 4050 0
557 20250429 101100 116567411 4050 4050 4050 4050 0
558 20250429 101000 116567411 4050 4060 4060 4050 137
559 20250429 100900 116011201 4060 4055 4060 4055 55
560 20250429 100800 115788166 4050 4040 4050 4040 769
561 20250429 100700 112673731 4035 4035 4035 4035 300
562 20250429 100600 111463231 4045 4040 4045 4040 109
563 20250429 100500 111022331 4040 4050 4050 4040 571
564 20250429 100400 108712181 4050 4050 4050 4050 0
565 20250429 100300 108712181 4050 4050 4050 4050 838
566 20250429 100200 105318281 4050 4050 4050 4050 13
567 20250429 100100 105265631 4050 4050 4050 4050 13
568 20250429 100000 105212981 4040 4040 4040 4040 0
569 20250429 095900 105212981 4040 4040 4040 4040 0
570 20250429 095800 105212981 4040 4040 4040 4040 0
571 20250429 095700 105212981 4040 4040 4040 4040 1000
572 20250429 095600 101172981 4045 4040 4045 4040 24
573 20250429 095500 101076016 4040 4050 4050 4040 1001
574 20250429 095400 97031961 4050 4040 4050 4040 18
575 20250429 095300 96959136 4040 4042 4045 4035 703
576 20250429 095200 94117457 4040 4040 4040 4040 5
577 20250429 095100 94097257 4050 4050 4050 4050 172
578 20250429 095000 93400657 4045 4040 4045 4040 76
579 20250429 094900 93093242 4035 4035 4035 4035 0
580 20250429 094800 93093242 4035 4035 4035 4035 0
581 20250429 094700 93093242 4035 4050 4050 4035 16
582 20250429 094600 93028632 4050 4050 4050 4050 507
583 20250429 094500 90975282 4050 4050 4050 4050 27
584 20250429 094400 90865932 4050 4040 4050 4040 209
585 20250429 094300 90021172 4040 4040 4040 4040 38
586 20250429 094200 89867652 4045 4040 4045 4040 240
587 20250429 094100 88897377 4050 4050 4050 4050 0
588 20250429 094000 88897377 4050 4050 4050 4045 101
589 20250429 093900 88488332 4050 4055 4060 4050 79
590 20250429 093800 88167607 4060 4055 4060 4055 47
591 20250429 093700 87976792 4060 4065 4065 4055 310
592 20250429 093600 86717427 4065 4045 4070 4045 586
593 20250429 093500 84341492 4035 4040 4040 4035 1013
594 20250429 093400 80252542 4042 4042 4042 4042 190
595 20250429 093300 79484562 4045 4045 4045 4042 156
596 20250429 093200 78853992 4045 4045 4045 4045 20
597 20250429 093100 78773092 4040 4040 4040 4040 0
598 20250429 093000 78773092 4040 4037 4040 4037 359
599 20250429 092900 77323209 4035 4035 4035 4035 0
600 20250429 092800 77323209 4035 4035 4040 4035 274
601 20250429 092700 76216619 4035 4030 4035 4030 28
602 20250429 092600 76103759 4030 4030 4030 4030 1
603 20250429 092500 76099729 4030 4035 4035 4030 1340
604 20250429 092400 70695754 4040 4040 4040 4040 176
605 20250429 092300 69984714 4040 4040 4040 4040 100
606 20250429 092200 69580714 4030 4040 4040 4030 311
607 20250429 092100 68325879 4040 4040 4040 4040 1
608 20250429 092000 68321839 4040 4040 4040 4040 397
609 20250429 091900 66717959 4040 4040 4040 4040 239
610 20250429 091800 65752399 4040 4040 4040 4040 7
611 20250429 091700 65724119 4040 4035 4040 4035 34
612 20250429 091600 65586924 4035 4035 4035 4035 447
613 20250429 091500 63783279 4035 4035 4035 4030 679
614 20250429 091400 61043614 4035 4035 4035 4035 500
615 20250429 091300 59026114 4035 4045 4045 4035 1658
616 20250429 091200 52330299 4045 4050 4050 4045 640
617 20250429 091100 49741409 4055 4050 4055 4050 42
618 20250429 091000 49571109 4050 4040 4060 4040 80
619 20250429 090900 49247629 4035 4035 4040 4035 903
620 20250429 090800 45604009 4040 4060 4060 4035 2395
621 20250429 090700 35930009 4055 4045 4055 4045 48
622 20250429 090600 35735599 4045 4047 4055 4045 433
623 20250429 090500 33983690 4055 4040 4055 4040 159
624 20250429 090400 33341015 4045 4055 4055 4045 387
625 20250429 090300 31772630 4040 4050 4055 4035 2625
626 20250429 090200 21162875 4060 4060 4060 4045 2893
627 20250429 090100 9448060 4065 4070 4075 4065 676
628 20250429 090000 6698730 4070 4075 4075 4070 654