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

631
067990/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192900,193508181,4735,4735,4735,4735,8
20250429,192800,193508181,4735,4735,4735,4735,0
20250429,192700,193508181,4735,4735,4735,4735,0
20250429,192600,193508181,4735,4735,4735,4735,0
20250429,192500,193508181,4735,4735,4735,4735,0
20250429,192400,193508181,4735,4735,4735,4735,0
20250429,192300,193508181,4735,4735,4735,4735,0
20250429,192200,193508181,4735,4735,4735,4735,0
20250429,192100,193508181,4735,4735,4735,4735,0
20250429,192000,193508181,4735,4735,4735,4735,0
20250429,191900,193508181,4735,4735,4735,4735,0
20250429,191800,193508181,4735,4735,4735,4735,0
20250429,191700,193508181,4735,4735,4735,4735,0
20250429,191600,193508181,4735,4735,4735,4735,0
20250429,191500,193508181,4735,4735,4735,4735,0
20250429,191400,193508181,4735,4735,4735,4735,0
20250429,191300,193508181,4735,4735,4735,4735,0
20250429,191200,193508181,4735,4735,4735,4735,0
20250429,191100,193508181,4735,4735,4735,4735,0
20250429,191000,193508181,4735,4735,4735,4735,0
20250429,190900,193508181,4735,4735,4735,4735,0
20250429,190800,193508181,4735,4735,4735,4735,0
20250429,190700,193508181,4735,4735,4735,4735,0
20250429,190600,193508181,4735,4735,4735,4735,0
20250429,190500,193508181,4735,4735,4735,4735,0
20250429,190400,193508181,4735,4735,4735,4735,0
20250429,190300,193508181,4735,4735,4735,4735,0
20250429,190200,193508181,4735,4735,4735,4735,0
20250429,190100,193508181,4735,4735,4735,4735,0
20250429,190000,193508181,4735,4735,4735,4735,0
20250429,185900,193508181,4735,4735,4735,4735,8
20250429,185800,193508181,4735,4735,4735,4735,0
20250429,185700,193508181,4735,4735,4735,4735,0
20250429,185600,193508181,4735,4735,4735,4735,0
20250429,185500,193508181,4735,4735,4735,4735,0
20250429,185400,193508181,4735,4735,4735,4735,0
20250429,185300,193508181,4735,4735,4735,4735,0
20250429,185200,193508181,4735,4735,4735,4735,0
20250429,185100,193508181,4735,4735,4735,4735,0
20250429,185000,193508181,4735,4735,4735,4735,0
20250429,184900,193508181,4735,4735,4735,4735,0
20250429,184800,193508181,4735,4735,4735,4735,0
20250429,184700,193508181,4735,4735,4735,4735,0
20250429,184600,193508181,4735,4735,4735,4735,0
20250429,184500,193508181,4735,4735,4735,4735,0
20250429,184400,193508181,4735,4735,4735,4735,0
20250429,184300,193508181,4735,4735,4735,4735,0
20250429,184200,193508181,4735,4735,4735,4735,0
20250429,184100,193508181,4735,4735,4735,4735,0
20250429,184000,193508181,4735,4735,4735,4735,0
20250429,183900,193508181,4735,4735,4735,4735,0
20250429,183800,193508181,4735,4735,4735,4735,0
20250429,183700,193508181,4735,4735,4735,4735,0
20250429,183600,193508181,4735,4735,4735,4735,0
20250429,183500,193508181,4735,4735,4735,4735,0
20250429,183400,193508181,4735,4735,4735,4735,0
20250429,183300,193508181,4735,4735,4735,4735,0
20250429,183200,193508181,4735,4735,4735,4735,0
20250429,183100,193508181,4735,4735,4735,4735,0
20250429,183000,193508181,4735,4735,4735,4735,0
20250429,182900,193508181,4735,4735,4735,4735,8
20250429,182800,193508181,4735,4735,4735,4735,0
20250429,182700,193508181,4735,4735,4735,4735,0
20250429,182600,193508181,4735,4735,4735,4735,0
20250429,182500,193508181,4735,4735,4735,4735,0
20250429,182400,193508181,4735,4735,4735,4735,0
20250429,182300,193508181,4735,4735,4735,4735,0
20250429,182200,193508181,4735,4735,4735,4735,0
20250429,182100,193508181,4735,4735,4735,4735,0
20250429,182000,193508181,4735,4735,4735,4735,0
20250429,181900,193508181,4735,4735,4735,4735,0
20250429,181800,193508181,4735,4735,4735,4735,0
20250429,181700,193508181,4735,4735,4735,4735,0
20250429,181600,193508181,4735,4735,4735,4735,0
20250429,181500,193508181,4735,4735,4735,4735,0
20250429,181400,193508181,4735,4735,4735,4735,0
20250429,181300,193508181,4735,4735,4735,4735,0
20250429,181200,193508181,4735,4735,4735,4735,0
20250429,181100,193508181,4735,4735,4735,4735,0
20250429,181000,193508181,4735,4735,4735,4735,0
20250429,180900,193508181,4735,4735,4735,4735,0
20250429,180800,193508181,4735,4735,4735,4735,0
20250429,180700,193508181,4735,4735,4735,4735,0
20250429,180600,193508181,4735,4735,4735,4735,0
20250429,180500,193508181,4735,4735,4735,4735,0
20250429,180400,193508181,4735,4735,4735,4735,0
20250429,180300,193508181,4735,4735,4735,4735,0
20250429,180200,193508181,4735,4735,4735,4735,0
20250429,180100,193508181,4735,4735,4735,4735,0
20250429,180000,193508181,4735,4735,4735,4735,0
20250429,175900,193508181,4735,4735,4735,4735,8
20250429,175800,193508181,4735,4735,4735,4735,0
20250429,175700,193508181,4735,4735,4735,4735,0
20250429,175600,193508181,4735,4735,4735,4735,0
20250429,175500,193508181,4735,4735,4735,4735,0
20250429,175400,193508181,4735,4735,4735,4735,0
20250429,175300,193508181,4735,4735,4735,4735,0
20250429,175200,193508181,4735,4735,4735,4735,0
20250429,175100,193508181,4735,4735,4735,4735,0
20250429,175000,193508181,4735,4735,4735,4735,0
20250429,174900,193508181,4735,4735,4735,4735,0
20250429,174800,193508181,4735,4735,4735,4735,0
20250429,174700,193508181,4735,4735,4735,4735,0
20250429,174600,193508181,4735,4735,4735,4735,0
20250429,174500,193508181,4735,4735,4735,4735,0
20250429,174400,193508181,4735,4735,4735,4735,0
20250429,174300,193508181,4735,4735,4735,4735,0
20250429,174200,193508181,4735,4735,4735,4735,0
20250429,174100,193508181,4735,4735,4735,4735,0
20250429,174000,193508181,4735,4735,4735,4735,0
20250429,173900,193508181,4735,4735,4735,4735,0
20250429,173800,193508181,4735,4735,4735,4735,0
20250429,173700,193508181,4735,4735,4735,4735,0
20250429,173600,193508181,4735,4735,4735,4735,0
20250429,173500,193508181,4735,4735,4735,4735,0
20250429,173400,193508181,4735,4735,4735,4735,0
20250429,173300,193508181,4735,4735,4735,4735,0
20250429,173200,193508181,4735,4735,4735,4735,0
20250429,173100,193508181,4735,4735,4735,4735,0
20250429,173000,193508181,4735,4735,4735,4735,0
20250429,172900,193508181,4735,4735,4735,4735,8
20250429,172800,193508181,4735,4735,4735,4735,0
20250429,172700,193508181,4735,4735,4735,4735,0
20250429,172600,193508181,4735,4735,4735,4735,0
20250429,172500,193508181,4735,4735,4735,4735,0
20250429,172400,193508181,4735,4735,4735,4735,0
20250429,172300,193508181,4735,4735,4735,4735,0
20250429,172200,193508181,4735,4735,4735,4735,0
20250429,172100,193508181,4735,4735,4735,4735,0
20250429,172000,193508181,4735,4735,4735,4735,0
20250429,171900,193508181,4735,4735,4735,4735,0
20250429,171800,193508181,4735,4735,4735,4735,0
20250429,171700,193508181,4735,4735,4735,4735,0
20250429,171600,193508181,4735,4735,4735,4735,0
20250429,171500,193508181,4735,4735,4735,4735,0
20250429,171400,193508181,4735,4735,4735,4735,0
20250429,171300,193508181,4735,4735,4735,4735,0
20250429,171200,193508181,4735,4735,4735,4735,0
20250429,171100,193508181,4735,4735,4735,4735,0
20250429,171000,193508181,4735,4735,4735,4735,0
20250429,170900,193508181,4735,4735,4735,4735,0
20250429,170800,193508181,4735,4735,4735,4735,0
20250429,170700,193508181,4735,4735,4735,4735,0
20250429,170600,193508181,4735,4735,4735,4735,0
20250429,170500,193508181,4735,4735,4735,4735,0
20250429,170400,193508181,4735,4735,4735,4735,0
20250429,170300,193508181,4735,4735,4735,4735,0
20250429,170200,193508181,4735,4735,4735,4735,0
20250429,170100,193508181,4735,4735,4735,4735,0
20250429,170000,193508181,4735,4735,4735,4735,0
20250429,165900,193508181,4735,4735,4735,4735,8
20250429,165800,193508181,4735,4735,4735,4735,0
20250429,165700,193508181,4735,4735,4735,4735,0
20250429,165600,193508181,4735,4735,4735,4735,0
20250429,165500,193508181,4735,4735,4735,4735,0
20250429,165400,193508181,4735,4735,4735,4735,0
20250429,165300,193508181,4735,4735,4735,4735,0
20250429,165200,193508181,4735,4735,4735,4735,0
20250429,165100,193508181,4735,4735,4735,4735,0
20250429,165000,193508181,4735,4735,4735,4735,0
20250429,164900,193508181,4735,4735,4735,4735,0
20250429,164800,193508181,4735,4735,4735,4735,0
20250429,164700,193508181,4735,4735,4735,4735,0
20250429,164600,193508181,4735,4735,4735,4735,0
20250429,164500,193508181,4735,4735,4735,4735,0
20250429,164400,193508181,4735,4735,4735,4735,0
20250429,164300,193508181,4735,4735,4735,4735,0
20250429,164200,193508181,4735,4735,4735,4735,0
20250429,164100,193508181,4735,4735,4735,4735,0
20250429,164000,193508181,4735,4735,4735,4735,0
20250429,163900,193508181,4735,4735,4735,4735,0
20250429,163800,193508181,4735,4735,4735,4735,0
20250429,163700,193508181,4735,4735,4735,4735,0
20250429,163600,193508181,4735,4735,4735,4735,0
20250429,163500,193508181,4735,4735,4735,4735,0
20250429,163400,193508181,4735,4735,4735,4735,0
20250429,163300,193508181,4735,4735,4735,4735,0
20250429,163200,193508181,4735,4735,4735,4735,0
20250429,163100,193508181,4735,4735,4735,4735,0
20250429,163000,193508181,4735,4735,4735,4735,0
20250429,162900,193508181,4735,4735,4735,4735,8
20250429,162800,193508181,4735,4735,4735,4735,0
20250429,162700,193508181,4735,4735,4735,4735,0
20250429,162600,193508181,4735,4735,4735,4735,0
20250429,162500,193508181,4735,4735,4735,4735,0
20250429,162400,193508181,4735,4735,4735,4735,0
20250429,162300,193508181,4735,4735,4735,4735,0
20250429,162200,193508181,4735,4735,4735,4735,0
20250429,162100,193508181,4735,4735,4735,4735,0
20250429,162000,193508181,4735,4735,4735,4735,0
20250429,161900,193508181,4735,4735,4735,4735,0
20250429,161800,193508181,4735,4735,4735,4735,0
20250429,161700,193508181,4735,4735,4735,4735,0
20250429,161600,193508181,4735,4735,4735,4735,0
20250429,161500,193508181,4735,4735,4735,4735,0
20250429,161400,193508181,4735,4735,4735,4735,0
20250429,161300,193508181,4735,4735,4735,4735,0
20250429,161200,193508181,4735,4735,4735,4735,0
20250429,161100,193508181,4735,4735,4735,4735,0
20250429,161000,193508181,4735,4735,4735,4735,0
20250429,160900,193508181,4735,4735,4735,4735,0
20250429,160800,193508181,4735,4735,4735,4735,0
20250429,160700,193508181,4735,4735,4735,4735,0
20250429,160600,193508181,4735,4735,4735,4735,0
20250429,160500,193508181,4735,4735,4735,4735,0
20250429,160400,193508181,4735,4735,4735,4735,0
20250429,160300,193508181,4735,4735,4735,4735,0
20250429,160200,193508181,4735,4735,4735,4735,0
20250429,160100,193508181,4735,4735,4735,4735,0
20250429,160000,193508181,4735,4735,4735,4735,0
20250429,155900,193508181,4735,4735,4735,4735,8
20250429,155800,193508181,4735,4735,4735,4735,0
20250429,155700,193508181,4735,4735,4735,4735,0
20250429,155600,193508181,4735,4735,4735,4735,0
20250429,155500,193508181,4735,4735,4735,4735,0
20250429,155400,193508181,4735,4735,4735,4735,0
20250429,155300,193508181,4735,4735,4735,4735,0
20250429,155200,193508181,4735,4735,4735,4735,0
20250429,155100,193508181,4735,4735,4735,4735,0
20250429,155000,193508181,4735,4735,4735,4735,0
20250429,154900,193508181,4735,4735,4735,4735,0
20250429,154800,193508181,4735,4735,4735,4735,0
20250429,154700,193508181,4735,4735,4735,4735,0
20250429,154600,193508181,4735,4735,4735,4735,0
20250429,154500,193508181,4735,4735,4735,4735,0
20250429,154400,193508181,4735,4735,4735,4735,0
20250429,154300,193508181,4735,4735,4735,4735,0
20250429,154200,193508181,4735,4735,4735,4735,0
20250429,154100,193508181,4735,4735,4735,4735,0
20250429,154000,193508181,4735,4735,4735,4735,0
20250429,153900,193508181,4735,4735,4735,4735,0
20250429,153800,193508181,4735,4735,4735,4735,0
20250429,153700,193508181,4735,4735,4735,4735,0
20250429,153600,193508181,4735,4735,4735,4735,0
20250429,153500,193508181,4735,4735,4735,4735,0
20250429,153400,193508181,4735,4735,4735,4735,0
20250429,153300,193508181,4735,4735,4735,4735,0
20250429,153200,193508181,4735,4735,4735,4735,0
20250429,153100,193508181,4735,4735,4735,4735,0
20250429,153000,193508181,4735,4735,4735,4735,8
20250429,152900,193470301,4735,4735,4735,4735,0
20250429,152800,193470301,4735,4735,4735,4735,0
20250429,152700,193470301,4735,4735,4735,4735,0
20250429,152600,193470301,4735,4735,4735,4735,0
20250429,152500,193470301,4735,4735,4735,4735,0
20250429,152400,193470301,4735,4735,4735,4735,0
20250429,152300,193470301,4735,4735,4735,4735,0
20250429,152200,193470301,4735,4735,4735,4735,0
20250429,152100,193470301,4735,4735,4735,4735,0
20250429,152000,193470301,4735,4735,4735,4735,0
20250429,151900,193470301,4735,4725,4735,4725,19
20250429,151800,193380426,4725,4725,4725,4725,0
20250429,151700,193380426,4725,4725,4725,4725,0
20250429,151600,193380426,4725,4725,4725,4725,24
20250429,151500,193267026,4730,4735,4735,4725,482
20250429,151400,190989376,4730,4730,4730,4730,0
20250429,151300,190989376,4730,4730,4730,4730,0
20250429,151200,190989376,4730,4730,4730,4730,2
20250429,151100,190979916,4735,4730,4735,4730,44
20250429,151000,190771606,4725,4725,4725,4725,29
20250429,150900,190634581,4725,4725,4725,4725,0
20250429,150800,190634581,4725,4725,4725,4725,0
20250429,150700,190634581,4725,4725,4725,4725,0
20250429,150600,190634581,4725,4725,4725,4725,0
20250429,150500,190634581,4725,4725,4725,4725,0
20250429,150400,190634581,4725,4725,4725,4725,0
20250429,150300,190634581,4725,4725,4725,4725,0
20250429,150200,190634581,4725,4725,4725,4725,2500
20250429,150100,178822081,4730,4730,4730,4730,0
20250429,150000,178822081,4730,4730,4730,4730,1
20250429,145900,178817351,4735,4735,4735,4735,0
20250429,145800,178817351,4735,4735,4735,4735,0
20250429,145700,178817351,4735,4735,4735,4735,0
20250429,145600,178817351,4735,4735,4735,4735,0
20250429,145500,178817351,4735,4735,4735,4735,1
20250429,145400,178812616,4735,4735,4735,4735,0
20250429,145300,178812616,4735,4735,4735,4735,0
20250429,145200,178812616,4735,4735,4735,4735,0
20250429,145100,178812616,4735,4730,4735,4730,10
20250429,145000,178765301,4725,4725,4725,4725,0
20250429,144900,178765301,4725,4725,4725,4725,0
20250429,144800,178765301,4725,4725,4725,4725,0
20250429,144700,178765301,4725,4725,4725,4725,0
20250429,144600,178765301,4725,4725,4725,4725,0
20250429,144500,178765301,4725,4725,4725,4725,0
20250429,144400,178765301,4725,4725,4725,4725,0
20250429,144300,178765301,4725,4725,4725,4725,0
20250429,144200,178765301,4725,4725,4725,4725,0
20250429,144100,178765301,4725,4725,4725,4725,0
20250429,144000,178765301,4725,4725,4725,4725,0
20250429,143900,178765301,4725,4725,4725,4725,1
20250429,143800,178760576,4725,4725,4725,4725,39
20250429,143700,178576301,4730,4730,4730,4730,90
20250429,143600,178150601,4730,4730,4730,4730,910
20250429,143500,173846301,4735,4740,4740,4735,621
20250429,143400,170904756,4740,4740,4740,4740,304
20250429,143300,169463796,4745,4745,4745,4745,16
20250429,143200,169387876,4760,4760,4760,4760,0
20250429,143100,169387876,4760,4760,4760,4760,0
20250429,143000,169387876,4760,4760,4760,4760,0
20250429,142900,169387876,4760,4760,4760,4760,0
20250429,142800,169387876,4760,4760,4760,4760,0
20250429,142700,169387876,4760,4750,4760,4750,7500
20250429,142600,133725906,4750,4750,4750,4750,21
20250429,142500,133626156,4745,4745,4745,4745,3000
20250429,142400,119391156,4740,4740,4740,4740,0
20250429,142300,119391156,4740,4740,4740,4740,0
20250429,142200,119391156,4740,4740,4740,4740,10
20250429,142100,119343756,4745,4745,4745,4745,0
20250429,142000,119343756,4745,4745,4745,4745,250
20250429,141900,118157506,4745,4745,4745,4745,0
20250429,141800,118157506,4745,4745,4745,4745,32
20250429,141700,118005666,4745,4745,4745,4745,0
20250429,141600,118005666,4745,4745,4745,4745,0
20250429,141500,118005666,4745,4740,4745,4740,83
20250429,141400,117611841,4740,4740,4740,4740,2
20250429,141300,117602361,4745,4745,4745,4745,0
20250429,141200,117602361,4745,4740,4745,4740,143
20250429,141100,116924466,4730,4730,4730,4730,0
20250429,141000,116924466,4730,4730,4730,4730,2
20250429,140900,116915006,4745,4745,4745,4745,0
20250429,140800,116915006,4745,4745,4745,4745,0
20250429,140700,116915006,4745,4745,4745,4745,0
20250429,140600,116915006,4745,4745,4745,4745,0
20250429,140500,116915006,4745,4745,4745,4745,0
20250429,140400,116915006,4745,4745,4745,4745,0
20250429,140300,116915006,4745,4745,4745,4745,0
20250429,140200,116915006,4745,4745,4745,4745,0
20250429,140100,116915006,4745,4745,4745,4745,0
20250429,140000,116915006,4745,4745,4745,4745,0
20250429,135900,116915006,4745,4745,4745,4745,0
20250429,135800,116915006,4745,4745,4745,4745,0
20250429,135700,116915006,4745,4745,4745,4745,73
20250429,135600,116568621,4745,4735,4745,4735,500
20250429,135500,114198186,4735,4735,4735,4735,100
20250429,135400,113724686,4735,4735,4735,4735,0
20250429,135300,113724686,4735,4735,4735,4735,0
20250429,135200,113724686,4735,4735,4735,4735,0
20250429,135100,113724686,4735,4735,4735,4735,22
20250429,135000,113620516,4730,4730,4730,4730,0
20250429,134900,113620516,4730,4730,4730,4730,0
20250429,134800,113620516,4730,4730,4730,4730,0
20250429,134700,113620516,4730,4730,4730,4730,100
20250429,134600,113147516,4730,4730,4730,4730,0
20250429,134500,113147516,4730,4730,4730,4730,0
20250429,134400,113147516,4730,4730,4730,4730,0
20250429,134300,113147516,4730,4730,4730,4730,0
20250429,134200,113147516,4730,4730,4730,4730,73
20250429,134100,112802226,4730,4730,4730,4730,52
20250429,134000,112556266,4730,4730,4730,4730,0
20250429,133900,112556266,4730,4730,4730,4730,0
20250429,133800,112556266,4730,4730,4730,4730,0
20250429,133700,112556266,4730,4730,4730,4730,0
20250429,133600,112556266,4730,4730,4730,4730,69
20250429,133500,112229896,4730,4730,4730,4730,0
20250429,133400,112229896,4730,4730,4730,4730,0
20250429,133300,112229896,4730,4730,4730,4730,0
20250429,133200,112229896,4730,4730,4730,4730,0
20250429,133100,112229896,4730,4730,4730,4730,0
20250429,133000,112229896,4730,4730,4730,4730,100
20250429,132900,111756896,4730,4730,4730,4730,0
20250429,132800,111756896,4730,4730,4730,4730,0
20250429,132700,111756896,4730,4730,4730,4730,0
20250429,132600,111756896,4730,4730,4730,4730,0
20250429,132500,111756896,4730,4730,4730,4730,0
20250429,132400,111756896,4730,4730,4730,4730,0
20250429,132300,111756896,4730,4730,4730,4730,53
20250429,132200,111506206,4730,4730,4730,4730,100
20250429,132100,111033206,4730,4730,4730,4730,20
20250429,132000,110938606,4730,4730,4730,4730,0
20250429,131900,110938606,4730,4730,4730,4730,0
20250429,131800,110938606,4730,4730,4730,4730,0
20250429,131700,110938606,4730,4730,4730,4730,103
20250429,131600,110451416,4730,4730,4730,4730,0
20250429,131500,110451416,4730,4730,4730,4730,1163
20250429,131400,104950426,4730,4730,4730,4730,0
20250429,131300,104950426,4730,4730,4730,4730,0
20250429,131200,104950426,4730,4730,4730,4730,0
20250429,131100,104950426,4730,4730,4730,4730,0
20250429,131000,104950426,4730,4730,4730,4730,256
20250429,130900,103739546,4725,4725,4725,4725,0
20250429,130800,103739546,4725,4730,4730,4725,53
20250429,130700,103489021,4730,4730,4730,4730,642
20250429,130600,100452361,4740,4740,4740,4740,0
20250429,130500,100452361,4740,4740,4740,4740,0
20250429,130400,100452361,4740,4740,4740,4740,0
20250429,130300,100452361,4740,4740,4740,4740,0
20250429,130200,100452361,4740,4740,4740,4740,0
20250429,130100,100452361,4740,4745,4745,4740,170
20250429,130000,99646486,4745,4745,4745,4745,0
20250429,125900,99646486,4745,4745,4745,4745,0
20250429,125800,99646486,4745,4745,4745,4745,0
20250429,125700,99646486,4745,4745,4745,4745,3
20250429,125600,99632251,4740,4740,4740,4740,0
20250429,125500,99632251,4740,4740,4740,4740,1
20250429,125400,99627511,4740,4740,4740,4740,5
20250429,125300,99603811,4750,4750,4750,4750,0
20250429,125200,99603811,4750,4750,4750,4750,0
20250429,125100,99603811,4750,4750,4750,4750,0
20250429,125000,99603811,4750,4750,4750,4750,0
20250429,124900,99603811,4750,4742,4750,4742,210
20250429,124800,98606356,4740,4740,4740,4740,0
20250429,124700,98606356,4740,4740,4740,4740,0
20250429,124600,98606356,4740,4740,4740,4740,215
20250429,124500,97587256,4742,4742,4742,4742,0
20250429,124400,97587256,4742,4742,4742,4742,23
20250429,124300,97478190,4745,4745,4745,4745,72
20250429,124200,97136550,4745,4745,4745,4745,0
20250429,124100,97136550,4745,4745,4745,4745,0
20250429,124000,97136550,4745,4745,4745,4745,0
20250429,123900,97136550,4745,4745,4745,4745,0
20250429,123800,97136550,4745,4745,4745,4745,22
20250429,123700,97032160,4740,4740,4740,4740,0
20250429,123600,97032160,4740,4740,4740,4740,0
20250429,123500,97032160,4740,4740,4740,4740,0
20250429,123400,97032160,4740,4740,4740,4740,0
20250429,123300,97032160,4740,4740,4740,4740,0
20250429,123200,97032160,4740,4740,4740,4740,89
20250429,123100,96610300,4740,4740,4740,4740,40
20250429,123000,96420700,4740,4740,4740,4740,10
20250429,122900,96373300,4740,4740,4740,4740,50
20250429,122800,96136300,4740,4740,4740,4740,0
20250429,122700,96136300,4740,4740,4740,4740,0
20250429,122600,96136300,4740,4740,4740,4740,0
20250429,122500,96136300,4740,4740,4740,4740,0
20250429,122400,96136300,4740,4740,4740,4740,210
20250429,122300,95140900,4740,4740,4740,4740,0
20250429,122200,95140900,4740,4740,4740,4740,0
20250429,122100,95140900,4740,4740,4740,4740,0
20250429,122000,95140900,4740,4740,4740,4740,0
20250429,121900,95140900,4740,4740,4740,4740,0
20250429,121800,95140900,4740,4740,4740,4740,83
20250429,121700,94747480,4740,4740,4740,4740,0
20250429,121600,94747480,4740,4740,4740,4740,1
20250429,121500,94742740,4740,4740,4740,4740,0
20250429,121400,94742740,4740,4740,4740,4740,0
20250429,121300,94742740,4740,4740,4740,4740,0
20250429,121200,94742740,4740,4740,4740,4740,0
20250429,121100,94742740,4740,4740,4740,4740,0
20250429,121000,94742740,4740,4740,4740,4740,0
20250429,120900,94742740,4740,4740,4740,4740,21
20250429,120800,94643200,4730,4730,4730,4730,0
20250429,120700,94643200,4730,4730,4730,4730,0
20250429,120600,94643200,4730,4730,4730,4730,0
20250429,120500,94643200,4730,4730,4730,4730,1
20250429,120400,94638470,4730,4730,4730,4730,0
20250429,120300,94638470,4730,4730,4730,4730,2
20250429,120200,94629010,4730,4730,4730,4730,0
20250429,120100,94629010,4730,4730,4730,4730,0
20250429,120000,94629010,4730,4730,4730,4730,0
20250429,115900,94629010,4730,4730,4730,4730,0
20250429,115800,94629010,4730,4730,4730,4730,0
20250429,115700,94629010,4730,4730,4730,4730,0
20250429,115600,94629010,4730,4730,4730,4730,0
20250429,115500,94629010,4730,4730,4730,4730,1
20250429,115400,94624280,4730,4730,4730,4730,0
20250429,115300,94624280,4730,4730,4730,4730,0
20250429,115200,94624280,4730,4730,4730,4730,0
20250429,115100,94624280,4730,4730,4730,4730,0
20250429,115000,94624280,4730,4730,4730,4730,0
20250429,114900,94624280,4730,4730,4730,4730,0
20250429,114800,94624280,4730,4730,4730,4730,0
20250429,114700,94624280,4730,4730,4730,4730,0
20250429,114600,94624280,4730,4730,4730,4730,0
20250429,114500,94624280,4730,4730,4730,4730,0
20250429,114400,94624280,4730,4730,4730,4730,0
20250429,114300,94624280,4730,4730,4730,4730,0
20250429,114200,94624280,4730,4730,4730,4730,0
20250429,114100,94624280,4730,4730,4730,4730,300
20250429,114000,93205280,4730,4735,4735,4730,1000
20250429,113900,88473885,4740,4740,4740,4740,0
20250429,113800,88473885,4740,4740,4740,4740,1
20250429,113700,88469145,4740,4740,4740,4740,2
20250429,113600,88459665,4740,4740,4740,4740,22
20250429,113500,88355385,4740,4740,4740,4740,0
20250429,113400,88355385,4740,4740,4740,4740,0
20250429,113300,88355385,4740,4740,4740,4740,0
20250429,113200,88355385,4740,4740,4740,4740,0
20250429,113100,88355385,4740,4740,4740,4740,0
20250429,113000,88355385,4740,4740,4740,4740,14
20250429,112900,88289025,4740,4740,4740,4740,0
20250429,112800,88289025,4740,4740,4740,4740,0
20250429,112700,88289025,4740,4740,4740,4740,0
20250429,112600,88289025,4740,4740,4740,4740,0
20250429,112500,88289025,4740,4740,4740,4740,39
20250429,112400,88104165,4740,4740,4740,4740,0
20250429,112300,88104165,4740,4740,4740,4740,0
20250429,112200,88104165,4740,4740,4740,4740,87
20250429,112100,87691785,4745,4745,4745,4745,0
20250429,112000,87691785,4745,4745,4745,4745,74
20250429,111900,87340655,4740,4740,4740,4740,310
20250429,111800,85871255,4740,4740,4740,4740,99
20250429,111700,85401995,4740,4740,4740,4740,0
20250429,111600,85401995,4740,4740,4740,4740,1
20250429,111500,85397255,4740,4740,4740,4740,1
20250429,111400,85392515,4735,4735,4735,4735,0
20250429,111300,85392515,4735,4735,4735,4735,300
20250429,111200,83972015,4735,4735,4735,4735,300
20250429,111100,82551515,4735,4735,4735,4735,0
20250429,111000,82551515,4735,4735,4735,4735,211
20250429,110900,81552430,4735,4735,4735,4735,0
20250429,110800,81552430,4735,4735,4735,4735,0
20250429,110700,81552430,4735,4735,4735,4735,0
20250429,110600,81552430,4735,4735,4735,4735,0
20250429,110500,81552430,4735,4735,4735,4735,0
20250429,110400,81552430,4735,4735,4735,4735,0
20250429,110300,81552430,4735,4735,4735,4735,0
20250429,110200,81552430,4735,4735,4735,4735,9
20250429,110100,81509815,4735,4735,4735,4735,0
20250429,110000,81509815,4735,4735,4735,4735,1
20250429,105900,81505080,4745,4745,4745,4745,0
20250429,105800,81505080,4745,4745,4745,4745,0
20250429,105700,81505080,4745,4740,4745,4740,6
20250429,105600,81476615,4735,4735,4735,4735,0
20250429,105500,81476615,4735,4735,4735,4735,1
20250429,105400,81471880,4725,4725,4725,4725,0
20250429,105300,81471880,4725,4725,4725,4725,20
20250429,105200,81377380,4730,4730,4730,4730,566
20250429,105100,78700200,4730,4730,4730,4730,0
20250429,105000,78700200,4730,4730,4730,4730,0
20250429,104900,78700200,4730,4730,4730,4730,0
20250429,104800,78700200,4730,4730,4730,4730,0
20250429,104700,78700200,4730,4730,4730,4730,0
20250429,104600,78700200,4730,4730,4730,4730,0
20250429,104500,78700200,4730,4735,4735,4730,41
20250429,104400,78506265,4760,4760,4760,4760,0
20250429,104300,78506265,4760,4740,4760,4740,580
20250429,104200,75750490,4745,4745,4745,4745,1
20250429,104100,75745745,4745,4735,4745,4735,549
20250429,104000,73146150,4730,4730,4730,4730,0
20250429,103900,73146150,4730,4730,4730,4730,0
20250429,103800,73146150,4730,4730,4730,4730,0
20250429,103700,73146150,4730,4730,4730,4730,0
20250429,103600,73146150,4730,4730,4730,4730,1
20250429,103500,73141420,4730,4730,4730,4730,1
20250429,103400,73136690,4740,4740,4740,4740,1
20250429,103300,73131950,4725,4730,4730,4725,3
20250429,103200,73117770,4725,4725,4725,4725,0
20250429,103100,73117770,4725,4725,4725,4725,0
20250429,103000,73117770,4725,4725,4725,4725,0
20250429,102900,73117770,4725,4750,4750,4725,2
20250429,102800,73108295,4730,4730,4730,4730,0
20250429,102700,73108295,4730,4730,4730,4730,0
20250429,102600,73108295,4730,4730,4730,4730,0
20250429,102500,73108295,4730,4730,4730,4730,0
20250429,102400,73108295,4730,4730,4730,4730,0
20250429,102300,73108295,4730,4730,4730,4730,0
20250429,102200,73108295,4730,4730,4730,4730,0
20250429,102100,73108295,4730,4730,4730,4730,0
20250429,102000,73108295,4730,4730,4730,4730,0
20250429,101900,73108295,4730,4730,4730,4730,600
20250429,101800,70270295,4745,4745,4745,4745,0
20250429,101700,70270295,4745,4745,4745,4745,0
20250429,101600,70270295,4745,4745,4745,4745,0
20250429,101500,70270295,4745,4755,4755,4740,379
20250429,101400,68472870,4760,4760,4760,4760,0
20250429,101300,68472870,4760,4765,4765,4760,29
20250429,101200,68334780,4765,4760,4765,4760,309
20250429,101100,66863895,4760,4760,4760,4760,314
20250429,101000,65369255,4760,4760,4760,4760,0
20250429,100900,65369255,4760,4760,4760,4760,501
20250429,100800,62984495,4760,4760,4760,4760,0
20250429,100700,62984495,4760,4760,4760,4755,3
20250429,100600,62970220,4765,4750,4765,4750,2003
20250429,100500,53429415,4760,4760,4760,4760,0
20250429,100400,53429415,4760,4760,4760,4760,2
20250429,100300,53419895,4760,4760,4760,4760,0
20250429,100200,53419895,4760,4760,4760,4760,0
20250429,100100,53419895,4760,4755,4760,4755,6
20250429,100000,53391340,4735,4735,4735,4735,0
20250429,095900,53391340,4735,4735,4735,4735,3
20250429,095800,53377135,4760,4760,4760,4760,0
20250429,095700,53377135,4760,4760,4760,4760,2
20250429,095600,53367615,4765,4760,4765,4760,846
20250429,095500,49336435,4755,4755,4755,4755,0
20250429,095400,49336435,4755,4755,4755,4755,0
20250429,095300,49336435,4755,4755,4755,4755,372
20250429,095200,47567575,4755,4755,4755,4755,49
20250429,095100,47334580,4755,4755,4755,4755,0
20250429,095000,47334580,4755,4750,4755,4750,260
20250429,094900,46098625,4740,4740,4740,4740,153
20250429,094800,45373405,4740,4730,4740,4730,2
20250429,094700,45363935,4730,4745,4750,4730,1050
20250429,094600,40386245,4750,4750,4750,4750,0
20250429,094500,40386245,4750,4750,4750,4750,0
20250429,094400,40386245,4750,4750,4750,4750,65
20250429,094300,40077495,4750,4750,4750,4750,45
20250429,094200,39863745,4735,4735,4735,4735,0
20250429,094100,39863745,4735,4735,4735,4735,0
20250429,094000,39863745,4735,4735,4735,4735,0
20250429,093900,39863745,4735,4760,4760,4735,1114
20250429,093800,34566425,4765,4765,4765,4765,0
20250429,093700,34566425,4765,4765,4765,4765,0
20250429,093600,34566425,4765,4765,4765,4765,0
20250429,093500,34566425,4765,4765,4765,4765,0
20250429,093400,34566425,4765,4755,4765,4755,1301
20250429,093300,28369495,4750,4745,4750,4745,1926
20250429,093200,19221505,4750,4750,4750,4750,0
20250429,093100,19221505,4750,4745,4750,4745,6
20250429,093000,19193015,4750,4750,4750,4750,0
20250429,092900,19193015,4750,4750,4750,4750,0
20250429,092800,19193015,4750,4750,4750,4750,0
20250429,092700,19193015,4750,4750,4750,4750,22
20250429,092600,19088515,4750,4750,4750,4750,0
20250429,092500,19088515,4750,4750,4750,4750,332
20250429,092400,17511515,4755,4755,4755,4755,0
20250429,092300,17511515,4755,4755,4755,4755,0
20250429,092200,17511515,4755,4750,4755,4750,113
20250429,092100,16974760,4750,4750,4750,4750,0
20250429,092000,16974760,4750,4750,4750,4750,22
20250429,091900,16870260,4750,4745,4750,4745,1000
20250429,091800,12120325,4740,4735,4740,4735,894
20250429,091700,7887215,4740,4715,4740,4715,1077
20250429,091600,2806825,4705,4705,4705,4705,0
20250429,091500,2806825,4705,4705,4705,4705,19
20250429,091400,2717430,4720,4720,4720,4720,0
20250429,091300,2717430,4720,4720,4720,4720,0
20250429,091200,2717430,4720,4720,4720,4720,0
20250429,091100,2717430,4720,4720,4720,4720,0
20250429,091000,2717430,4720,4720,4720,4720,0
20250429,090900,2717430,4720,4720,4720,4720,0
20250429,090800,2717430,4720,4720,4720,4720,0
20250429,090700,2717430,4720,4720,4720,4720,0
20250429,090600,2717430,4720,4720,4720,4720,0
20250429,090500,2717430,4720,4725,4725,4720,142
20250429,090400,2046965,4725,4725,4725,4725,0
20250429,090300,2046965,4725,4715,4725,4715,433
20250429,090200,4715,4715,4715,4715,4715,0
20250429,090100,4715,4715,4715,4715,4715,1
20250429,090000,0,4720,4720,4720,4720,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192900 193508181 4735 4735 4735 4735 8
3 20250429 192800 193508181 4735 4735 4735 4735 0
4 20250429 192700 193508181 4735 4735 4735 4735 0
5 20250429 192600 193508181 4735 4735 4735 4735 0
6 20250429 192500 193508181 4735 4735 4735 4735 0
7 20250429 192400 193508181 4735 4735 4735 4735 0
8 20250429 192300 193508181 4735 4735 4735 4735 0
9 20250429 192200 193508181 4735 4735 4735 4735 0
10 20250429 192100 193508181 4735 4735 4735 4735 0
11 20250429 192000 193508181 4735 4735 4735 4735 0
12 20250429 191900 193508181 4735 4735 4735 4735 0
13 20250429 191800 193508181 4735 4735 4735 4735 0
14 20250429 191700 193508181 4735 4735 4735 4735 0
15 20250429 191600 193508181 4735 4735 4735 4735 0
16 20250429 191500 193508181 4735 4735 4735 4735 0
17 20250429 191400 193508181 4735 4735 4735 4735 0
18 20250429 191300 193508181 4735 4735 4735 4735 0
19 20250429 191200 193508181 4735 4735 4735 4735 0
20 20250429 191100 193508181 4735 4735 4735 4735 0
21 20250429 191000 193508181 4735 4735 4735 4735 0
22 20250429 190900 193508181 4735 4735 4735 4735 0
23 20250429 190800 193508181 4735 4735 4735 4735 0
24 20250429 190700 193508181 4735 4735 4735 4735 0
25 20250429 190600 193508181 4735 4735 4735 4735 0
26 20250429 190500 193508181 4735 4735 4735 4735 0
27 20250429 190400 193508181 4735 4735 4735 4735 0
28 20250429 190300 193508181 4735 4735 4735 4735 0
29 20250429 190200 193508181 4735 4735 4735 4735 0
30 20250429 190100 193508181 4735 4735 4735 4735 0
31 20250429 190000 193508181 4735 4735 4735 4735 0
32 20250429 185900 193508181 4735 4735 4735 4735 8
33 20250429 185800 193508181 4735 4735 4735 4735 0
34 20250429 185700 193508181 4735 4735 4735 4735 0
35 20250429 185600 193508181 4735 4735 4735 4735 0
36 20250429 185500 193508181 4735 4735 4735 4735 0
37 20250429 185400 193508181 4735 4735 4735 4735 0
38 20250429 185300 193508181 4735 4735 4735 4735 0
39 20250429 185200 193508181 4735 4735 4735 4735 0
40 20250429 185100 193508181 4735 4735 4735 4735 0
41 20250429 185000 193508181 4735 4735 4735 4735 0
42 20250429 184900 193508181 4735 4735 4735 4735 0
43 20250429 184800 193508181 4735 4735 4735 4735 0
44 20250429 184700 193508181 4735 4735 4735 4735 0
45 20250429 184600 193508181 4735 4735 4735 4735 0
46 20250429 184500 193508181 4735 4735 4735 4735 0
47 20250429 184400 193508181 4735 4735 4735 4735 0
48 20250429 184300 193508181 4735 4735 4735 4735 0
49 20250429 184200 193508181 4735 4735 4735 4735 0
50 20250429 184100 193508181 4735 4735 4735 4735 0
51 20250429 184000 193508181 4735 4735 4735 4735 0
52 20250429 183900 193508181 4735 4735 4735 4735 0
53 20250429 183800 193508181 4735 4735 4735 4735 0
54 20250429 183700 193508181 4735 4735 4735 4735 0
55 20250429 183600 193508181 4735 4735 4735 4735 0
56 20250429 183500 193508181 4735 4735 4735 4735 0
57 20250429 183400 193508181 4735 4735 4735 4735 0
58 20250429 183300 193508181 4735 4735 4735 4735 0
59 20250429 183200 193508181 4735 4735 4735 4735 0
60 20250429 183100 193508181 4735 4735 4735 4735 0
61 20250429 183000 193508181 4735 4735 4735 4735 0
62 20250429 182900 193508181 4735 4735 4735 4735 8
63 20250429 182800 193508181 4735 4735 4735 4735 0
64 20250429 182700 193508181 4735 4735 4735 4735 0
65 20250429 182600 193508181 4735 4735 4735 4735 0
66 20250429 182500 193508181 4735 4735 4735 4735 0
67 20250429 182400 193508181 4735 4735 4735 4735 0
68 20250429 182300 193508181 4735 4735 4735 4735 0
69 20250429 182200 193508181 4735 4735 4735 4735 0
70 20250429 182100 193508181 4735 4735 4735 4735 0
71 20250429 182000 193508181 4735 4735 4735 4735 0
72 20250429 181900 193508181 4735 4735 4735 4735 0
73 20250429 181800 193508181 4735 4735 4735 4735 0
74 20250429 181700 193508181 4735 4735 4735 4735 0
75 20250429 181600 193508181 4735 4735 4735 4735 0
76 20250429 181500 193508181 4735 4735 4735 4735 0
77 20250429 181400 193508181 4735 4735 4735 4735 0
78 20250429 181300 193508181 4735 4735 4735 4735 0
79 20250429 181200 193508181 4735 4735 4735 4735 0
80 20250429 181100 193508181 4735 4735 4735 4735 0
81 20250429 181000 193508181 4735 4735 4735 4735 0
82 20250429 180900 193508181 4735 4735 4735 4735 0
83 20250429 180800 193508181 4735 4735 4735 4735 0
84 20250429 180700 193508181 4735 4735 4735 4735 0
85 20250429 180600 193508181 4735 4735 4735 4735 0
86 20250429 180500 193508181 4735 4735 4735 4735 0
87 20250429 180400 193508181 4735 4735 4735 4735 0
88 20250429 180300 193508181 4735 4735 4735 4735 0
89 20250429 180200 193508181 4735 4735 4735 4735 0
90 20250429 180100 193508181 4735 4735 4735 4735 0
91 20250429 180000 193508181 4735 4735 4735 4735 0
92 20250429 175900 193508181 4735 4735 4735 4735 8
93 20250429 175800 193508181 4735 4735 4735 4735 0
94 20250429 175700 193508181 4735 4735 4735 4735 0
95 20250429 175600 193508181 4735 4735 4735 4735 0
96 20250429 175500 193508181 4735 4735 4735 4735 0
97 20250429 175400 193508181 4735 4735 4735 4735 0
98 20250429 175300 193508181 4735 4735 4735 4735 0
99 20250429 175200 193508181 4735 4735 4735 4735 0
100 20250429 175100 193508181 4735 4735 4735 4735 0
101 20250429 175000 193508181 4735 4735 4735 4735 0
102 20250429 174900 193508181 4735 4735 4735 4735 0
103 20250429 174800 193508181 4735 4735 4735 4735 0
104 20250429 174700 193508181 4735 4735 4735 4735 0
105 20250429 174600 193508181 4735 4735 4735 4735 0
106 20250429 174500 193508181 4735 4735 4735 4735 0
107 20250429 174400 193508181 4735 4735 4735 4735 0
108 20250429 174300 193508181 4735 4735 4735 4735 0
109 20250429 174200 193508181 4735 4735 4735 4735 0
110 20250429 174100 193508181 4735 4735 4735 4735 0
111 20250429 174000 193508181 4735 4735 4735 4735 0
112 20250429 173900 193508181 4735 4735 4735 4735 0
113 20250429 173800 193508181 4735 4735 4735 4735 0
114 20250429 173700 193508181 4735 4735 4735 4735 0
115 20250429 173600 193508181 4735 4735 4735 4735 0
116 20250429 173500 193508181 4735 4735 4735 4735 0
117 20250429 173400 193508181 4735 4735 4735 4735 0
118 20250429 173300 193508181 4735 4735 4735 4735 0
119 20250429 173200 193508181 4735 4735 4735 4735 0
120 20250429 173100 193508181 4735 4735 4735 4735 0
121 20250429 173000 193508181 4735 4735 4735 4735 0
122 20250429 172900 193508181 4735 4735 4735 4735 8
123 20250429 172800 193508181 4735 4735 4735 4735 0
124 20250429 172700 193508181 4735 4735 4735 4735 0
125 20250429 172600 193508181 4735 4735 4735 4735 0
126 20250429 172500 193508181 4735 4735 4735 4735 0
127 20250429 172400 193508181 4735 4735 4735 4735 0
128 20250429 172300 193508181 4735 4735 4735 4735 0
129 20250429 172200 193508181 4735 4735 4735 4735 0
130 20250429 172100 193508181 4735 4735 4735 4735 0
131 20250429 172000 193508181 4735 4735 4735 4735 0
132 20250429 171900 193508181 4735 4735 4735 4735 0
133 20250429 171800 193508181 4735 4735 4735 4735 0
134 20250429 171700 193508181 4735 4735 4735 4735 0
135 20250429 171600 193508181 4735 4735 4735 4735 0
136 20250429 171500 193508181 4735 4735 4735 4735 0
137 20250429 171400 193508181 4735 4735 4735 4735 0
138 20250429 171300 193508181 4735 4735 4735 4735 0
139 20250429 171200 193508181 4735 4735 4735 4735 0
140 20250429 171100 193508181 4735 4735 4735 4735 0
141 20250429 171000 193508181 4735 4735 4735 4735 0
142 20250429 170900 193508181 4735 4735 4735 4735 0
143 20250429 170800 193508181 4735 4735 4735 4735 0
144 20250429 170700 193508181 4735 4735 4735 4735 0
145 20250429 170600 193508181 4735 4735 4735 4735 0
146 20250429 170500 193508181 4735 4735 4735 4735 0
147 20250429 170400 193508181 4735 4735 4735 4735 0
148 20250429 170300 193508181 4735 4735 4735 4735 0
149 20250429 170200 193508181 4735 4735 4735 4735 0
150 20250429 170100 193508181 4735 4735 4735 4735 0
151 20250429 170000 193508181 4735 4735 4735 4735 0
152 20250429 165900 193508181 4735 4735 4735 4735 8
153 20250429 165800 193508181 4735 4735 4735 4735 0
154 20250429 165700 193508181 4735 4735 4735 4735 0
155 20250429 165600 193508181 4735 4735 4735 4735 0
156 20250429 165500 193508181 4735 4735 4735 4735 0
157 20250429 165400 193508181 4735 4735 4735 4735 0
158 20250429 165300 193508181 4735 4735 4735 4735 0
159 20250429 165200 193508181 4735 4735 4735 4735 0
160 20250429 165100 193508181 4735 4735 4735 4735 0
161 20250429 165000 193508181 4735 4735 4735 4735 0
162 20250429 164900 193508181 4735 4735 4735 4735 0
163 20250429 164800 193508181 4735 4735 4735 4735 0
164 20250429 164700 193508181 4735 4735 4735 4735 0
165 20250429 164600 193508181 4735 4735 4735 4735 0
166 20250429 164500 193508181 4735 4735 4735 4735 0
167 20250429 164400 193508181 4735 4735 4735 4735 0
168 20250429 164300 193508181 4735 4735 4735 4735 0
169 20250429 164200 193508181 4735 4735 4735 4735 0
170 20250429 164100 193508181 4735 4735 4735 4735 0
171 20250429 164000 193508181 4735 4735 4735 4735 0
172 20250429 163900 193508181 4735 4735 4735 4735 0
173 20250429 163800 193508181 4735 4735 4735 4735 0
174 20250429 163700 193508181 4735 4735 4735 4735 0
175 20250429 163600 193508181 4735 4735 4735 4735 0
176 20250429 163500 193508181 4735 4735 4735 4735 0
177 20250429 163400 193508181 4735 4735 4735 4735 0
178 20250429 163300 193508181 4735 4735 4735 4735 0
179 20250429 163200 193508181 4735 4735 4735 4735 0
180 20250429 163100 193508181 4735 4735 4735 4735 0
181 20250429 163000 193508181 4735 4735 4735 4735 0
182 20250429 162900 193508181 4735 4735 4735 4735 8
183 20250429 162800 193508181 4735 4735 4735 4735 0
184 20250429 162700 193508181 4735 4735 4735 4735 0
185 20250429 162600 193508181 4735 4735 4735 4735 0
186 20250429 162500 193508181 4735 4735 4735 4735 0
187 20250429 162400 193508181 4735 4735 4735 4735 0
188 20250429 162300 193508181 4735 4735 4735 4735 0
189 20250429 162200 193508181 4735 4735 4735 4735 0
190 20250429 162100 193508181 4735 4735 4735 4735 0
191 20250429 162000 193508181 4735 4735 4735 4735 0
192 20250429 161900 193508181 4735 4735 4735 4735 0
193 20250429 161800 193508181 4735 4735 4735 4735 0
194 20250429 161700 193508181 4735 4735 4735 4735 0
195 20250429 161600 193508181 4735 4735 4735 4735 0
196 20250429 161500 193508181 4735 4735 4735 4735 0
197 20250429 161400 193508181 4735 4735 4735 4735 0
198 20250429 161300 193508181 4735 4735 4735 4735 0
199 20250429 161200 193508181 4735 4735 4735 4735 0
200 20250429 161100 193508181 4735 4735 4735 4735 0
201 20250429 161000 193508181 4735 4735 4735 4735 0
202 20250429 160900 193508181 4735 4735 4735 4735 0
203 20250429 160800 193508181 4735 4735 4735 4735 0
204 20250429 160700 193508181 4735 4735 4735 4735 0
205 20250429 160600 193508181 4735 4735 4735 4735 0
206 20250429 160500 193508181 4735 4735 4735 4735 0
207 20250429 160400 193508181 4735 4735 4735 4735 0
208 20250429 160300 193508181 4735 4735 4735 4735 0
209 20250429 160200 193508181 4735 4735 4735 4735 0
210 20250429 160100 193508181 4735 4735 4735 4735 0
211 20250429 160000 193508181 4735 4735 4735 4735 0
212 20250429 155900 193508181 4735 4735 4735 4735 8
213 20250429 155800 193508181 4735 4735 4735 4735 0
214 20250429 155700 193508181 4735 4735 4735 4735 0
215 20250429 155600 193508181 4735 4735 4735 4735 0
216 20250429 155500 193508181 4735 4735 4735 4735 0
217 20250429 155400 193508181 4735 4735 4735 4735 0
218 20250429 155300 193508181 4735 4735 4735 4735 0
219 20250429 155200 193508181 4735 4735 4735 4735 0
220 20250429 155100 193508181 4735 4735 4735 4735 0
221 20250429 155000 193508181 4735 4735 4735 4735 0
222 20250429 154900 193508181 4735 4735 4735 4735 0
223 20250429 154800 193508181 4735 4735 4735 4735 0
224 20250429 154700 193508181 4735 4735 4735 4735 0
225 20250429 154600 193508181 4735 4735 4735 4735 0
226 20250429 154500 193508181 4735 4735 4735 4735 0
227 20250429 154400 193508181 4735 4735 4735 4735 0
228 20250429 154300 193508181 4735 4735 4735 4735 0
229 20250429 154200 193508181 4735 4735 4735 4735 0
230 20250429 154100 193508181 4735 4735 4735 4735 0
231 20250429 154000 193508181 4735 4735 4735 4735 0
232 20250429 153900 193508181 4735 4735 4735 4735 0
233 20250429 153800 193508181 4735 4735 4735 4735 0
234 20250429 153700 193508181 4735 4735 4735 4735 0
235 20250429 153600 193508181 4735 4735 4735 4735 0
236 20250429 153500 193508181 4735 4735 4735 4735 0
237 20250429 153400 193508181 4735 4735 4735 4735 0
238 20250429 153300 193508181 4735 4735 4735 4735 0
239 20250429 153200 193508181 4735 4735 4735 4735 0
240 20250429 153100 193508181 4735 4735 4735 4735 0
241 20250429 153000 193508181 4735 4735 4735 4735 8
242 20250429 152900 193470301 4735 4735 4735 4735 0
243 20250429 152800 193470301 4735 4735 4735 4735 0
244 20250429 152700 193470301 4735 4735 4735 4735 0
245 20250429 152600 193470301 4735 4735 4735 4735 0
246 20250429 152500 193470301 4735 4735 4735 4735 0
247 20250429 152400 193470301 4735 4735 4735 4735 0
248 20250429 152300 193470301 4735 4735 4735 4735 0
249 20250429 152200 193470301 4735 4735 4735 4735 0
250 20250429 152100 193470301 4735 4735 4735 4735 0
251 20250429 152000 193470301 4735 4735 4735 4735 0
252 20250429 151900 193470301 4735 4725 4735 4725 19
253 20250429 151800 193380426 4725 4725 4725 4725 0
254 20250429 151700 193380426 4725 4725 4725 4725 0
255 20250429 151600 193380426 4725 4725 4725 4725 24
256 20250429 151500 193267026 4730 4735 4735 4725 482
257 20250429 151400 190989376 4730 4730 4730 4730 0
258 20250429 151300 190989376 4730 4730 4730 4730 0
259 20250429 151200 190989376 4730 4730 4730 4730 2
260 20250429 151100 190979916 4735 4730 4735 4730 44
261 20250429 151000 190771606 4725 4725 4725 4725 29
262 20250429 150900 190634581 4725 4725 4725 4725 0
263 20250429 150800 190634581 4725 4725 4725 4725 0
264 20250429 150700 190634581 4725 4725 4725 4725 0
265 20250429 150600 190634581 4725 4725 4725 4725 0
266 20250429 150500 190634581 4725 4725 4725 4725 0
267 20250429 150400 190634581 4725 4725 4725 4725 0
268 20250429 150300 190634581 4725 4725 4725 4725 0
269 20250429 150200 190634581 4725 4725 4725 4725 2500
270 20250429 150100 178822081 4730 4730 4730 4730 0
271 20250429 150000 178822081 4730 4730 4730 4730 1
272 20250429 145900 178817351 4735 4735 4735 4735 0
273 20250429 145800 178817351 4735 4735 4735 4735 0
274 20250429 145700 178817351 4735 4735 4735 4735 0
275 20250429 145600 178817351 4735 4735 4735 4735 0
276 20250429 145500 178817351 4735 4735 4735 4735 1
277 20250429 145400 178812616 4735 4735 4735 4735 0
278 20250429 145300 178812616 4735 4735 4735 4735 0
279 20250429 145200 178812616 4735 4735 4735 4735 0
280 20250429 145100 178812616 4735 4730 4735 4730 10
281 20250429 145000 178765301 4725 4725 4725 4725 0
282 20250429 144900 178765301 4725 4725 4725 4725 0
283 20250429 144800 178765301 4725 4725 4725 4725 0
284 20250429 144700 178765301 4725 4725 4725 4725 0
285 20250429 144600 178765301 4725 4725 4725 4725 0
286 20250429 144500 178765301 4725 4725 4725 4725 0
287 20250429 144400 178765301 4725 4725 4725 4725 0
288 20250429 144300 178765301 4725 4725 4725 4725 0
289 20250429 144200 178765301 4725 4725 4725 4725 0
290 20250429 144100 178765301 4725 4725 4725 4725 0
291 20250429 144000 178765301 4725 4725 4725 4725 0
292 20250429 143900 178765301 4725 4725 4725 4725 1
293 20250429 143800 178760576 4725 4725 4725 4725 39
294 20250429 143700 178576301 4730 4730 4730 4730 90
295 20250429 143600 178150601 4730 4730 4730 4730 910
296 20250429 143500 173846301 4735 4740 4740 4735 621
297 20250429 143400 170904756 4740 4740 4740 4740 304
298 20250429 143300 169463796 4745 4745 4745 4745 16
299 20250429 143200 169387876 4760 4760 4760 4760 0
300 20250429 143100 169387876 4760 4760 4760 4760 0
301 20250429 143000 169387876 4760 4760 4760 4760 0
302 20250429 142900 169387876 4760 4760 4760 4760 0
303 20250429 142800 169387876 4760 4760 4760 4760 0
304 20250429 142700 169387876 4760 4750 4760 4750 7500
305 20250429 142600 133725906 4750 4750 4750 4750 21
306 20250429 142500 133626156 4745 4745 4745 4745 3000
307 20250429 142400 119391156 4740 4740 4740 4740 0
308 20250429 142300 119391156 4740 4740 4740 4740 0
309 20250429 142200 119391156 4740 4740 4740 4740 10
310 20250429 142100 119343756 4745 4745 4745 4745 0
311 20250429 142000 119343756 4745 4745 4745 4745 250
312 20250429 141900 118157506 4745 4745 4745 4745 0
313 20250429 141800 118157506 4745 4745 4745 4745 32
314 20250429 141700 118005666 4745 4745 4745 4745 0
315 20250429 141600 118005666 4745 4745 4745 4745 0
316 20250429 141500 118005666 4745 4740 4745 4740 83
317 20250429 141400 117611841 4740 4740 4740 4740 2
318 20250429 141300 117602361 4745 4745 4745 4745 0
319 20250429 141200 117602361 4745 4740 4745 4740 143
320 20250429 141100 116924466 4730 4730 4730 4730 0
321 20250429 141000 116924466 4730 4730 4730 4730 2
322 20250429 140900 116915006 4745 4745 4745 4745 0
323 20250429 140800 116915006 4745 4745 4745 4745 0
324 20250429 140700 116915006 4745 4745 4745 4745 0
325 20250429 140600 116915006 4745 4745 4745 4745 0
326 20250429 140500 116915006 4745 4745 4745 4745 0
327 20250429 140400 116915006 4745 4745 4745 4745 0
328 20250429 140300 116915006 4745 4745 4745 4745 0
329 20250429 140200 116915006 4745 4745 4745 4745 0
330 20250429 140100 116915006 4745 4745 4745 4745 0
331 20250429 140000 116915006 4745 4745 4745 4745 0
332 20250429 135900 116915006 4745 4745 4745 4745 0
333 20250429 135800 116915006 4745 4745 4745 4745 0
334 20250429 135700 116915006 4745 4745 4745 4745 73
335 20250429 135600 116568621 4745 4735 4745 4735 500
336 20250429 135500 114198186 4735 4735 4735 4735 100
337 20250429 135400 113724686 4735 4735 4735 4735 0
338 20250429 135300 113724686 4735 4735 4735 4735 0
339 20250429 135200 113724686 4735 4735 4735 4735 0
340 20250429 135100 113724686 4735 4735 4735 4735 22
341 20250429 135000 113620516 4730 4730 4730 4730 0
342 20250429 134900 113620516 4730 4730 4730 4730 0
343 20250429 134800 113620516 4730 4730 4730 4730 0
344 20250429 134700 113620516 4730 4730 4730 4730 100
345 20250429 134600 113147516 4730 4730 4730 4730 0
346 20250429 134500 113147516 4730 4730 4730 4730 0
347 20250429 134400 113147516 4730 4730 4730 4730 0
348 20250429 134300 113147516 4730 4730 4730 4730 0
349 20250429 134200 113147516 4730 4730 4730 4730 73
350 20250429 134100 112802226 4730 4730 4730 4730 52
351 20250429 134000 112556266 4730 4730 4730 4730 0
352 20250429 133900 112556266 4730 4730 4730 4730 0
353 20250429 133800 112556266 4730 4730 4730 4730 0
354 20250429 133700 112556266 4730 4730 4730 4730 0
355 20250429 133600 112556266 4730 4730 4730 4730 69
356 20250429 133500 112229896 4730 4730 4730 4730 0
357 20250429 133400 112229896 4730 4730 4730 4730 0
358 20250429 133300 112229896 4730 4730 4730 4730 0
359 20250429 133200 112229896 4730 4730 4730 4730 0
360 20250429 133100 112229896 4730 4730 4730 4730 0
361 20250429 133000 112229896 4730 4730 4730 4730 100
362 20250429 132900 111756896 4730 4730 4730 4730 0
363 20250429 132800 111756896 4730 4730 4730 4730 0
364 20250429 132700 111756896 4730 4730 4730 4730 0
365 20250429 132600 111756896 4730 4730 4730 4730 0
366 20250429 132500 111756896 4730 4730 4730 4730 0
367 20250429 132400 111756896 4730 4730 4730 4730 0
368 20250429 132300 111756896 4730 4730 4730 4730 53
369 20250429 132200 111506206 4730 4730 4730 4730 100
370 20250429 132100 111033206 4730 4730 4730 4730 20
371 20250429 132000 110938606 4730 4730 4730 4730 0
372 20250429 131900 110938606 4730 4730 4730 4730 0
373 20250429 131800 110938606 4730 4730 4730 4730 0
374 20250429 131700 110938606 4730 4730 4730 4730 103
375 20250429 131600 110451416 4730 4730 4730 4730 0
376 20250429 131500 110451416 4730 4730 4730 4730 1163
377 20250429 131400 104950426 4730 4730 4730 4730 0
378 20250429 131300 104950426 4730 4730 4730 4730 0
379 20250429 131200 104950426 4730 4730 4730 4730 0
380 20250429 131100 104950426 4730 4730 4730 4730 0
381 20250429 131000 104950426 4730 4730 4730 4730 256
382 20250429 130900 103739546 4725 4725 4725 4725 0
383 20250429 130800 103739546 4725 4730 4730 4725 53
384 20250429 130700 103489021 4730 4730 4730 4730 642
385 20250429 130600 100452361 4740 4740 4740 4740 0
386 20250429 130500 100452361 4740 4740 4740 4740 0
387 20250429 130400 100452361 4740 4740 4740 4740 0
388 20250429 130300 100452361 4740 4740 4740 4740 0
389 20250429 130200 100452361 4740 4740 4740 4740 0
390 20250429 130100 100452361 4740 4745 4745 4740 170
391 20250429 130000 99646486 4745 4745 4745 4745 0
392 20250429 125900 99646486 4745 4745 4745 4745 0
393 20250429 125800 99646486 4745 4745 4745 4745 0
394 20250429 125700 99646486 4745 4745 4745 4745 3
395 20250429 125600 99632251 4740 4740 4740 4740 0
396 20250429 125500 99632251 4740 4740 4740 4740 1
397 20250429 125400 99627511 4740 4740 4740 4740 5
398 20250429 125300 99603811 4750 4750 4750 4750 0
399 20250429 125200 99603811 4750 4750 4750 4750 0
400 20250429 125100 99603811 4750 4750 4750 4750 0
401 20250429 125000 99603811 4750 4750 4750 4750 0
402 20250429 124900 99603811 4750 4742 4750 4742 210
403 20250429 124800 98606356 4740 4740 4740 4740 0
404 20250429 124700 98606356 4740 4740 4740 4740 0
405 20250429 124600 98606356 4740 4740 4740 4740 215
406 20250429 124500 97587256 4742 4742 4742 4742 0
407 20250429 124400 97587256 4742 4742 4742 4742 23
408 20250429 124300 97478190 4745 4745 4745 4745 72
409 20250429 124200 97136550 4745 4745 4745 4745 0
410 20250429 124100 97136550 4745 4745 4745 4745 0
411 20250429 124000 97136550 4745 4745 4745 4745 0
412 20250429 123900 97136550 4745 4745 4745 4745 0
413 20250429 123800 97136550 4745 4745 4745 4745 22
414 20250429 123700 97032160 4740 4740 4740 4740 0
415 20250429 123600 97032160 4740 4740 4740 4740 0
416 20250429 123500 97032160 4740 4740 4740 4740 0
417 20250429 123400 97032160 4740 4740 4740 4740 0
418 20250429 123300 97032160 4740 4740 4740 4740 0
419 20250429 123200 97032160 4740 4740 4740 4740 89
420 20250429 123100 96610300 4740 4740 4740 4740 40
421 20250429 123000 96420700 4740 4740 4740 4740 10
422 20250429 122900 96373300 4740 4740 4740 4740 50
423 20250429 122800 96136300 4740 4740 4740 4740 0
424 20250429 122700 96136300 4740 4740 4740 4740 0
425 20250429 122600 96136300 4740 4740 4740 4740 0
426 20250429 122500 96136300 4740 4740 4740 4740 0
427 20250429 122400 96136300 4740 4740 4740 4740 210
428 20250429 122300 95140900 4740 4740 4740 4740 0
429 20250429 122200 95140900 4740 4740 4740 4740 0
430 20250429 122100 95140900 4740 4740 4740 4740 0
431 20250429 122000 95140900 4740 4740 4740 4740 0
432 20250429 121900 95140900 4740 4740 4740 4740 0
433 20250429 121800 95140900 4740 4740 4740 4740 83
434 20250429 121700 94747480 4740 4740 4740 4740 0
435 20250429 121600 94747480 4740 4740 4740 4740 1
436 20250429 121500 94742740 4740 4740 4740 4740 0
437 20250429 121400 94742740 4740 4740 4740 4740 0
438 20250429 121300 94742740 4740 4740 4740 4740 0
439 20250429 121200 94742740 4740 4740 4740 4740 0
440 20250429 121100 94742740 4740 4740 4740 4740 0
441 20250429 121000 94742740 4740 4740 4740 4740 0
442 20250429 120900 94742740 4740 4740 4740 4740 21
443 20250429 120800 94643200 4730 4730 4730 4730 0
444 20250429 120700 94643200 4730 4730 4730 4730 0
445 20250429 120600 94643200 4730 4730 4730 4730 0
446 20250429 120500 94643200 4730 4730 4730 4730 1
447 20250429 120400 94638470 4730 4730 4730 4730 0
448 20250429 120300 94638470 4730 4730 4730 4730 2
449 20250429 120200 94629010 4730 4730 4730 4730 0
450 20250429 120100 94629010 4730 4730 4730 4730 0
451 20250429 120000 94629010 4730 4730 4730 4730 0
452 20250429 115900 94629010 4730 4730 4730 4730 0
453 20250429 115800 94629010 4730 4730 4730 4730 0
454 20250429 115700 94629010 4730 4730 4730 4730 0
455 20250429 115600 94629010 4730 4730 4730 4730 0
456 20250429 115500 94629010 4730 4730 4730 4730 1
457 20250429 115400 94624280 4730 4730 4730 4730 0
458 20250429 115300 94624280 4730 4730 4730 4730 0
459 20250429 115200 94624280 4730 4730 4730 4730 0
460 20250429 115100 94624280 4730 4730 4730 4730 0
461 20250429 115000 94624280 4730 4730 4730 4730 0
462 20250429 114900 94624280 4730 4730 4730 4730 0
463 20250429 114800 94624280 4730 4730 4730 4730 0
464 20250429 114700 94624280 4730 4730 4730 4730 0
465 20250429 114600 94624280 4730 4730 4730 4730 0
466 20250429 114500 94624280 4730 4730 4730 4730 0
467 20250429 114400 94624280 4730 4730 4730 4730 0
468 20250429 114300 94624280 4730 4730 4730 4730 0
469 20250429 114200 94624280 4730 4730 4730 4730 0
470 20250429 114100 94624280 4730 4730 4730 4730 300
471 20250429 114000 93205280 4730 4735 4735 4730 1000
472 20250429 113900 88473885 4740 4740 4740 4740 0
473 20250429 113800 88473885 4740 4740 4740 4740 1
474 20250429 113700 88469145 4740 4740 4740 4740 2
475 20250429 113600 88459665 4740 4740 4740 4740 22
476 20250429 113500 88355385 4740 4740 4740 4740 0
477 20250429 113400 88355385 4740 4740 4740 4740 0
478 20250429 113300 88355385 4740 4740 4740 4740 0
479 20250429 113200 88355385 4740 4740 4740 4740 0
480 20250429 113100 88355385 4740 4740 4740 4740 0
481 20250429 113000 88355385 4740 4740 4740 4740 14
482 20250429 112900 88289025 4740 4740 4740 4740 0
483 20250429 112800 88289025 4740 4740 4740 4740 0
484 20250429 112700 88289025 4740 4740 4740 4740 0
485 20250429 112600 88289025 4740 4740 4740 4740 0
486 20250429 112500 88289025 4740 4740 4740 4740 39
487 20250429 112400 88104165 4740 4740 4740 4740 0
488 20250429 112300 88104165 4740 4740 4740 4740 0
489 20250429 112200 88104165 4740 4740 4740 4740 87
490 20250429 112100 87691785 4745 4745 4745 4745 0
491 20250429 112000 87691785 4745 4745 4745 4745 74
492 20250429 111900 87340655 4740 4740 4740 4740 310
493 20250429 111800 85871255 4740 4740 4740 4740 99
494 20250429 111700 85401995 4740 4740 4740 4740 0
495 20250429 111600 85401995 4740 4740 4740 4740 1
496 20250429 111500 85397255 4740 4740 4740 4740 1
497 20250429 111400 85392515 4735 4735 4735 4735 0
498 20250429 111300 85392515 4735 4735 4735 4735 300
499 20250429 111200 83972015 4735 4735 4735 4735 300
500 20250429 111100 82551515 4735 4735 4735 4735 0
501 20250429 111000 82551515 4735 4735 4735 4735 211
502 20250429 110900 81552430 4735 4735 4735 4735 0
503 20250429 110800 81552430 4735 4735 4735 4735 0
504 20250429 110700 81552430 4735 4735 4735 4735 0
505 20250429 110600 81552430 4735 4735 4735 4735 0
506 20250429 110500 81552430 4735 4735 4735 4735 0
507 20250429 110400 81552430 4735 4735 4735 4735 0
508 20250429 110300 81552430 4735 4735 4735 4735 0
509 20250429 110200 81552430 4735 4735 4735 4735 9
510 20250429 110100 81509815 4735 4735 4735 4735 0
511 20250429 110000 81509815 4735 4735 4735 4735 1
512 20250429 105900 81505080 4745 4745 4745 4745 0
513 20250429 105800 81505080 4745 4745 4745 4745 0
514 20250429 105700 81505080 4745 4740 4745 4740 6
515 20250429 105600 81476615 4735 4735 4735 4735 0
516 20250429 105500 81476615 4735 4735 4735 4735 1
517 20250429 105400 81471880 4725 4725 4725 4725 0
518 20250429 105300 81471880 4725 4725 4725 4725 20
519 20250429 105200 81377380 4730 4730 4730 4730 566
520 20250429 105100 78700200 4730 4730 4730 4730 0
521 20250429 105000 78700200 4730 4730 4730 4730 0
522 20250429 104900 78700200 4730 4730 4730 4730 0
523 20250429 104800 78700200 4730 4730 4730 4730 0
524 20250429 104700 78700200 4730 4730 4730 4730 0
525 20250429 104600 78700200 4730 4730 4730 4730 0
526 20250429 104500 78700200 4730 4735 4735 4730 41
527 20250429 104400 78506265 4760 4760 4760 4760 0
528 20250429 104300 78506265 4760 4740 4760 4740 580
529 20250429 104200 75750490 4745 4745 4745 4745 1
530 20250429 104100 75745745 4745 4735 4745 4735 549
531 20250429 104000 73146150 4730 4730 4730 4730 0
532 20250429 103900 73146150 4730 4730 4730 4730 0
533 20250429 103800 73146150 4730 4730 4730 4730 0
534 20250429 103700 73146150 4730 4730 4730 4730 0
535 20250429 103600 73146150 4730 4730 4730 4730 1
536 20250429 103500 73141420 4730 4730 4730 4730 1
537 20250429 103400 73136690 4740 4740 4740 4740 1
538 20250429 103300 73131950 4725 4730 4730 4725 3
539 20250429 103200 73117770 4725 4725 4725 4725 0
540 20250429 103100 73117770 4725 4725 4725 4725 0
541 20250429 103000 73117770 4725 4725 4725 4725 0
542 20250429 102900 73117770 4725 4750 4750 4725 2
543 20250429 102800 73108295 4730 4730 4730 4730 0
544 20250429 102700 73108295 4730 4730 4730 4730 0
545 20250429 102600 73108295 4730 4730 4730 4730 0
546 20250429 102500 73108295 4730 4730 4730 4730 0
547 20250429 102400 73108295 4730 4730 4730 4730 0
548 20250429 102300 73108295 4730 4730 4730 4730 0
549 20250429 102200 73108295 4730 4730 4730 4730 0
550 20250429 102100 73108295 4730 4730 4730 4730 0
551 20250429 102000 73108295 4730 4730 4730 4730 0
552 20250429 101900 73108295 4730 4730 4730 4730 600
553 20250429 101800 70270295 4745 4745 4745 4745 0
554 20250429 101700 70270295 4745 4745 4745 4745 0
555 20250429 101600 70270295 4745 4745 4745 4745 0
556 20250429 101500 70270295 4745 4755 4755 4740 379
557 20250429 101400 68472870 4760 4760 4760 4760 0
558 20250429 101300 68472870 4760 4765 4765 4760 29
559 20250429 101200 68334780 4765 4760 4765 4760 309
560 20250429 101100 66863895 4760 4760 4760 4760 314
561 20250429 101000 65369255 4760 4760 4760 4760 0
562 20250429 100900 65369255 4760 4760 4760 4760 501
563 20250429 100800 62984495 4760 4760 4760 4760 0
564 20250429 100700 62984495 4760 4760 4760 4755 3
565 20250429 100600 62970220 4765 4750 4765 4750 2003
566 20250429 100500 53429415 4760 4760 4760 4760 0
567 20250429 100400 53429415 4760 4760 4760 4760 2
568 20250429 100300 53419895 4760 4760 4760 4760 0
569 20250429 100200 53419895 4760 4760 4760 4760 0
570 20250429 100100 53419895 4760 4755 4760 4755 6
571 20250429 100000 53391340 4735 4735 4735 4735 0
572 20250429 095900 53391340 4735 4735 4735 4735 3
573 20250429 095800 53377135 4760 4760 4760 4760 0
574 20250429 095700 53377135 4760 4760 4760 4760 2
575 20250429 095600 53367615 4765 4760 4765 4760 846
576 20250429 095500 49336435 4755 4755 4755 4755 0
577 20250429 095400 49336435 4755 4755 4755 4755 0
578 20250429 095300 49336435 4755 4755 4755 4755 372
579 20250429 095200 47567575 4755 4755 4755 4755 49
580 20250429 095100 47334580 4755 4755 4755 4755 0
581 20250429 095000 47334580 4755 4750 4755 4750 260
582 20250429 094900 46098625 4740 4740 4740 4740 153
583 20250429 094800 45373405 4740 4730 4740 4730 2
584 20250429 094700 45363935 4730 4745 4750 4730 1050
585 20250429 094600 40386245 4750 4750 4750 4750 0
586 20250429 094500 40386245 4750 4750 4750 4750 0
587 20250429 094400 40386245 4750 4750 4750 4750 65
588 20250429 094300 40077495 4750 4750 4750 4750 45
589 20250429 094200 39863745 4735 4735 4735 4735 0
590 20250429 094100 39863745 4735 4735 4735 4735 0
591 20250429 094000 39863745 4735 4735 4735 4735 0
592 20250429 093900 39863745 4735 4760 4760 4735 1114
593 20250429 093800 34566425 4765 4765 4765 4765 0
594 20250429 093700 34566425 4765 4765 4765 4765 0
595 20250429 093600 34566425 4765 4765 4765 4765 0
596 20250429 093500 34566425 4765 4765 4765 4765 0
597 20250429 093400 34566425 4765 4755 4765 4755 1301
598 20250429 093300 28369495 4750 4745 4750 4745 1926
599 20250429 093200 19221505 4750 4750 4750 4750 0
600 20250429 093100 19221505 4750 4745 4750 4745 6
601 20250429 093000 19193015 4750 4750 4750 4750 0
602 20250429 092900 19193015 4750 4750 4750 4750 0
603 20250429 092800 19193015 4750 4750 4750 4750 0
604 20250429 092700 19193015 4750 4750 4750 4750 22
605 20250429 092600 19088515 4750 4750 4750 4750 0
606 20250429 092500 19088515 4750 4750 4750 4750 332
607 20250429 092400 17511515 4755 4755 4755 4755 0
608 20250429 092300 17511515 4755 4755 4755 4755 0
609 20250429 092200 17511515 4755 4750 4755 4750 113
610 20250429 092100 16974760 4750 4750 4750 4750 0
611 20250429 092000 16974760 4750 4750 4750 4750 22
612 20250429 091900 16870260 4750 4745 4750 4745 1000
613 20250429 091800 12120325 4740 4735 4740 4735 894
614 20250429 091700 7887215 4740 4715 4740 4715 1077
615 20250429 091600 2806825 4705 4705 4705 4705 0
616 20250429 091500 2806825 4705 4705 4705 4705 19
617 20250429 091400 2717430 4720 4720 4720 4720 0
618 20250429 091300 2717430 4720 4720 4720 4720 0
619 20250429 091200 2717430 4720 4720 4720 4720 0
620 20250429 091100 2717430 4720 4720 4720 4720 0
621 20250429 091000 2717430 4720 4720 4720 4720 0
622 20250429 090900 2717430 4720 4720 4720 4720 0
623 20250429 090800 2717430 4720 4720 4720 4720 0
624 20250429 090700 2717430 4720 4720 4720 4720 0
625 20250429 090600 2717430 4720 4720 4720 4720 0
626 20250429 090500 2717430 4720 4725 4725 4720 142
627 20250429 090400 2046965 4725 4725 4725 4725 0
628 20250429 090300 2046965 4725 4715 4725 4715 433
629 20250429 090200 4715 4715 4715 4715 4715 0
630 20250429 090100 4715 4715 4715 4715 4715 1
631 20250429 090000 0 4720 4720 4720 4720 0