Update 2025-04-29 2740 candle_min

This commit is contained in:
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions

View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195400,71293924,4215,4215,4215,4215,999
20250429,195300,71293924,4215,4215,4215,4215,0
20250429,195200,71293924,4215,4215,4215,4215,0
20250429,195100,71293924,4215,4215,4215,4215,0
20250429,195000,71293924,4215,4215,4215,4215,0
20250429,194900,71293924,4215,4215,4215,4215,0
20250429,194800,71293924,4215,4215,4215,4215,0
20250429,194700,71293924,4215,4215,4215,4215,0
20250429,194600,71293924,4215,4215,4215,4215,0
20250429,194500,71293924,4215,4215,4215,4215,0
20250429,194400,71293924,4215,4215,4215,4215,0
20250429,194300,71293924,4215,4215,4215,4215,0
20250429,194200,71293924,4215,4215,4215,4215,0
20250429,194100,71293924,4215,4215,4215,4215,0
20250429,194000,71293924,4215,4215,4215,4215,0
20250429,193900,71293924,4215,4215,4215,4215,0
20250429,193800,71293924,4215,4215,4215,4215,0
20250429,193700,71293924,4215,4215,4215,4215,0
20250429,193600,71293924,4215,4215,4215,4215,0
20250429,193500,71293924,4215,4215,4215,4215,0
20250429,193400,71293924,4215,4215,4215,4215,0
20250429,193300,71293924,4215,4215,4215,4215,0
20250429,193200,71293924,4215,4215,4215,4215,0
20250429,193100,71293924,4215,4215,4215,4215,0
20250429,193000,71293924,4215,4215,4215,4215,0
20250429,192900,71293924,4215,4215,4215,4215,0
20250429,192800,71293924,4215,4215,4215,4215,0
20250429,192700,71293924,4215,4215,4215,4215,0
20250429,192600,71293924,4215,4215,4215,4215,0
20250429,192500,71293924,4215,4215,4215,4215,0
20250429,192400,71293924,4215,4215,4215,4215,999
20250429,192300,71293924,4215,4215,4215,4215,0
20250429,192200,71293924,4215,4215,4215,4215,0
20250429,192100,71293924,4215,4215,4215,4215,0
20250429,192000,71293924,4215,4215,4215,4215,0
20250429,191900,71293924,4215,4215,4215,4215,0
20250429,191800,71293924,4215,4215,4215,4215,0
20250429,191700,71293924,4215,4215,4215,4215,0
20250429,191600,71293924,4215,4215,4215,4215,0
20250429,191500,71293924,4215,4215,4215,4215,0
20250429,191400,71293924,4215,4215,4215,4215,0
20250429,191300,71293924,4215,4215,4215,4215,0
20250429,191200,71293924,4215,4215,4215,4215,0
20250429,191100,71293924,4215,4215,4215,4215,0
20250429,191000,71293924,4215,4215,4215,4215,0
20250429,190900,71293924,4215,4215,4215,4215,0
20250429,190800,71293924,4215,4215,4215,4215,0
20250429,190700,71293924,4215,4215,4215,4215,0
20250429,190600,71293924,4215,4215,4215,4215,0
20250429,190500,71293924,4215,4215,4215,4215,0
20250429,190400,71293924,4215,4215,4215,4215,0
20250429,190300,71293924,4215,4215,4215,4215,0
20250429,190200,71293924,4215,4215,4215,4215,0
20250429,190100,71293924,4215,4215,4215,4215,0
20250429,190000,71293924,4215,4215,4215,4215,0
20250429,185900,71293924,4215,4215,4215,4215,0
20250429,185800,71293924,4215,4215,4215,4215,0
20250429,185700,71293924,4215,4215,4215,4215,0
20250429,185600,71293924,4215,4215,4215,4215,0
20250429,185500,71293924,4215,4215,4215,4215,0
20250429,185400,71293924,4215,4215,4215,4215,999
20250429,185300,71293924,4215,4215,4215,4215,0
20250429,185200,71293924,4215,4215,4215,4215,0
20250429,185100,71293924,4215,4215,4215,4215,0
20250429,185000,71293924,4215,4215,4215,4215,0
20250429,184900,71293924,4215,4215,4215,4215,0
20250429,184800,71293924,4215,4215,4215,4215,0
20250429,184700,71293924,4215,4215,4215,4215,0
20250429,184600,71293924,4215,4215,4215,4215,0
20250429,184500,71293924,4215,4215,4215,4215,0
20250429,184400,71293924,4215,4215,4215,4215,0
20250429,184300,71293924,4215,4215,4215,4215,0
20250429,184200,71293924,4215,4215,4215,4215,0
20250429,184100,71293924,4215,4215,4215,4215,0
20250429,184000,71293924,4215,4215,4215,4215,0
20250429,183900,71293924,4215,4215,4215,4215,0
20250429,183800,71293924,4215,4215,4215,4215,0
20250429,183700,71293924,4215,4215,4215,4215,0
20250429,183600,71293924,4215,4215,4215,4215,0
20250429,183500,71293924,4215,4215,4215,4215,0
20250429,183400,71293924,4215,4215,4215,4215,0
20250429,183300,71293924,4215,4215,4215,4215,0
20250429,183200,71293924,4215,4215,4215,4215,0
20250429,183100,71293924,4215,4215,4215,4215,0
20250429,183000,71293924,4215,4215,4215,4215,0
20250429,182900,71293924,4215,4215,4215,4215,0
20250429,182800,71293924,4215,4215,4215,4215,0
20250429,182700,71293924,4215,4215,4215,4215,0
20250429,182600,71293924,4215,4215,4215,4215,0
20250429,182500,71293924,4215,4215,4215,4215,0
20250429,182400,71293924,4215,4215,4215,4215,999
20250429,182300,71293924,4215,4215,4215,4215,0
20250429,182200,71293924,4215,4215,4215,4215,0
20250429,182100,71293924,4215,4215,4215,4215,0
20250429,182000,71293924,4215,4215,4215,4215,0
20250429,181900,71293924,4215,4215,4215,4215,0
20250429,181800,71293924,4215,4215,4215,4215,0
20250429,181700,71293924,4215,4215,4215,4215,0
20250429,181600,71293924,4215,4215,4215,4215,0
20250429,181500,71293924,4215,4215,4215,4215,0
20250429,181400,71293924,4215,4215,4215,4215,0
20250429,181300,71293924,4215,4215,4215,4215,0
20250429,181200,71293924,4215,4215,4215,4215,0
20250429,181100,71293924,4215,4215,4215,4215,0
20250429,181000,71293924,4215,4215,4215,4215,0
20250429,180900,71293924,4215,4215,4215,4215,0
20250429,180800,71293924,4215,4215,4215,4215,0
20250429,180700,71293924,4215,4215,4215,4215,0
20250429,180600,71293924,4215,4215,4215,4215,0
20250429,180500,71293924,4215,4215,4215,4215,0
20250429,180400,71293924,4215,4215,4215,4215,0
20250429,180300,71293924,4215,4215,4215,4215,0
20250429,180200,71293924,4215,4215,4215,4215,0
20250429,180100,71293924,4215,4215,4215,4215,0
20250429,180000,71293924,4215,4215,4215,4215,0
20250429,175900,71293924,4215,4215,4215,4215,0
20250429,175800,71293924,4215,4215,4215,4215,0
20250429,175700,71293924,4215,4215,4215,4215,0
20250429,175600,71293924,4215,4215,4215,4215,0
20250429,175500,71293924,4215,4215,4215,4215,0
20250429,175400,71293924,4215,4215,4215,4215,999
20250429,175300,71293924,4215,4215,4215,4215,0
20250429,175200,71293924,4215,4215,4215,4215,0
20250429,175100,71293924,4215,4215,4215,4215,0
20250429,175000,71293924,4215,4215,4215,4215,0
20250429,174900,71293924,4215,4215,4215,4215,0
20250429,174800,71293924,4215,4215,4215,4215,0
20250429,174700,71293924,4215,4215,4215,4215,0
20250429,174600,71293924,4215,4215,4215,4215,0
20250429,174500,71293924,4215,4215,4215,4215,0
20250429,174400,71293924,4215,4215,4215,4215,0
20250429,174300,71293924,4215,4215,4215,4215,0
20250429,174200,71293924,4215,4215,4215,4215,0
20250429,174100,71293924,4215,4215,4215,4215,0
20250429,174000,71293924,4215,4215,4215,4215,0
20250429,173900,71293924,4215,4215,4215,4215,0
20250429,173800,71293924,4215,4215,4215,4215,0
20250429,173700,71293924,4215,4215,4215,4215,0
20250429,173600,71293924,4215,4215,4215,4215,0
20250429,173500,71293924,4215,4215,4215,4215,0
20250429,173400,71293924,4215,4215,4215,4215,0
20250429,173300,71293924,4215,4215,4215,4215,0
20250429,173200,71293924,4215,4215,4215,4215,0
20250429,173100,71293924,4215,4215,4215,4215,0
20250429,173000,71293924,4215,4215,4215,4215,0
20250429,172900,71293924,4215,4215,4215,4215,0
20250429,172800,71293924,4215,4215,4215,4215,0
20250429,172700,71293924,4215,4215,4215,4215,0
20250429,172600,71293924,4215,4215,4215,4215,0
20250429,172500,71293924,4215,4215,4215,4215,0
20250429,172400,71293924,4215,4215,4215,4215,999
20250429,172300,71293924,4215,4215,4215,4215,0
20250429,172200,71293924,4215,4215,4215,4215,0
20250429,172100,71293924,4215,4215,4215,4215,0
20250429,172000,71293924,4215,4215,4215,4215,0
20250429,171900,71293924,4215,4215,4215,4215,0
20250429,171800,71293924,4215,4215,4215,4215,0
20250429,171700,71293924,4215,4215,4215,4215,0
20250429,171600,71293924,4215,4215,4215,4215,0
20250429,171500,71293924,4215,4215,4215,4215,0
20250429,171400,71293924,4215,4215,4215,4215,0
20250429,171300,71293924,4215,4215,4215,4215,0
20250429,171200,71293924,4215,4215,4215,4215,0
20250429,171100,71293924,4215,4215,4215,4215,0
20250429,171000,71293924,4215,4215,4215,4215,0
20250429,170900,71293924,4215,4215,4215,4215,0
20250429,170800,71293924,4215,4215,4215,4215,0
20250429,170700,71293924,4215,4215,4215,4215,0
20250429,170600,71293924,4215,4215,4215,4215,0
20250429,170500,71293924,4215,4215,4215,4215,0
20250429,170400,71293924,4215,4215,4215,4215,0
20250429,170300,71293924,4215,4215,4215,4215,0
20250429,170200,71293924,4215,4215,4215,4215,0
20250429,170100,71293924,4215,4215,4215,4215,0
20250429,170000,71293924,4215,4215,4215,4215,0
20250429,165900,71293924,4215,4215,4215,4215,0
20250429,165800,71293924,4215,4215,4215,4215,0
20250429,165700,71293924,4215,4215,4215,4215,0
20250429,165600,71293924,4215,4215,4215,4215,0
20250429,165500,71293924,4215,4215,4215,4215,0
20250429,165400,71293924,4215,4215,4215,4215,999
20250429,165300,71293924,4215,4215,4215,4215,0
20250429,165200,71293924,4215,4215,4215,4215,0
20250429,165100,71293924,4215,4215,4215,4215,0
20250429,165000,71293924,4215,4215,4215,4215,0
20250429,164900,71293924,4215,4215,4215,4215,0
20250429,164800,71293924,4215,4215,4215,4215,0
20250429,164700,71293924,4215,4215,4215,4215,0
20250429,164600,71293924,4215,4215,4215,4215,0
20250429,164500,71293924,4215,4215,4215,4215,0
20250429,164400,71293924,4215,4215,4215,4215,0
20250429,164300,71293924,4215,4215,4215,4215,0
20250429,164200,71293924,4215,4215,4215,4215,0
20250429,164100,71293924,4215,4215,4215,4215,0
20250429,164000,71293924,4215,4215,4215,4215,0
20250429,163900,71293924,4215,4215,4215,4215,0
20250429,163800,71293924,4215,4215,4215,4215,0
20250429,163700,71293924,4215,4215,4215,4215,0
20250429,163600,71293924,4215,4215,4215,4215,0
20250429,163500,71293924,4215,4215,4215,4215,0
20250429,163400,71293924,4215,4215,4215,4215,0
20250429,163300,71293924,4215,4215,4215,4215,0
20250429,163200,71293924,4215,4215,4215,4215,0
20250429,163100,71293924,4215,4215,4215,4215,0
20250429,163000,71293924,4215,4215,4215,4215,0
20250429,162900,71293924,4215,4215,4215,4215,0
20250429,162800,71293924,4215,4215,4215,4215,0
20250429,162700,71293924,4215,4215,4215,4215,0
20250429,162600,71293924,4215,4215,4215,4215,0
20250429,162500,71293924,4215,4215,4215,4215,0
20250429,162400,71293924,4215,4215,4215,4215,999
20250429,162300,71293924,4215,4215,4215,4215,0
20250429,162200,71293924,4215,4215,4215,4215,0
20250429,162100,71293924,4215,4215,4215,4215,0
20250429,162000,71293924,4215,4215,4215,4215,0
20250429,161900,71293924,4215,4215,4215,4215,0
20250429,161800,71293924,4215,4215,4215,4215,0
20250429,161700,71293924,4215,4215,4215,4215,0
20250429,161600,71293924,4215,4215,4215,4215,0
20250429,161500,71293924,4215,4215,4215,4215,0
20250429,161400,71293924,4215,4215,4215,4215,0
20250429,161300,71293924,4215,4215,4215,4215,0
20250429,161200,71293924,4215,4215,4215,4215,0
20250429,161100,71293924,4215,4215,4215,4215,0
20250429,161000,71293924,4215,4215,4215,4215,0
20250429,160900,71293924,4215,4215,4215,4215,0
20250429,160800,71293924,4215,4215,4215,4215,0
20250429,160700,71293924,4215,4215,4215,4215,0
20250429,160600,71293924,4215,4215,4215,4215,0
20250429,160500,71293924,4215,4215,4215,4215,0
20250429,160400,71293924,4215,4215,4215,4215,0
20250429,160300,71293924,4215,4215,4215,4215,0
20250429,160200,71293924,4215,4215,4215,4215,0
20250429,160100,71293924,4215,4215,4215,4215,0
20250429,160000,71293924,4215,4215,4215,4215,0
20250429,155900,71293924,4215,4215,4215,4215,0
20250429,155800,71293924,4215,4215,4215,4215,0
20250429,155700,71293924,4215,4215,4215,4215,0
20250429,155600,71293924,4215,4215,4215,4215,0
20250429,155500,71293924,4215,4215,4215,4215,0
20250429,155400,71293924,4215,4215,4215,4215,999
20250429,155300,71293924,4215,4215,4215,4215,0
20250429,155200,71293924,4215,4215,4215,4215,0
20250429,155100,71293924,4215,4215,4215,4215,0
20250429,155000,71293924,4215,4215,4215,4215,0
20250429,154900,71293924,4215,4215,4215,4215,0
20250429,154800,71293924,4215,4215,4215,4215,0
20250429,154700,71293924,4215,4215,4215,4215,0
20250429,154600,71293924,4215,4215,4215,4215,0
20250429,154500,71293924,4215,4215,4215,4215,0
20250429,154400,71293924,4215,4215,4215,4215,0
20250429,154300,71293924,4215,4215,4215,4215,0
20250429,154200,71293924,4215,4215,4215,4215,0
20250429,154100,71293924,4215,4215,4215,4215,0
20250429,154000,71293924,4215,4215,4215,4215,0
20250429,153900,71293924,4215,4215,4215,4215,0
20250429,153800,71293924,4215,4215,4215,4215,0
20250429,153700,71293924,4215,4215,4215,4215,0
20250429,153600,71293924,4215,4215,4215,4215,0
20250429,153500,71293924,4215,4215,4215,4215,0
20250429,153400,71293924,4215,4215,4215,4215,0
20250429,153300,71293924,4215,4215,4215,4215,0
20250429,153200,71293924,4215,4215,4215,4215,0
20250429,153100,71293924,4215,4215,4215,4215,0
20250429,153000,71293924,4215,4215,4215,4215,999
20250429,152900,67083139,4200,4200,4200,4200,0
20250429,152800,67083139,4200,4200,4200,4200,0
20250429,152700,67083139,4200,4200,4200,4200,0
20250429,152600,67083139,4200,4200,4200,4200,0
20250429,152500,67083139,4200,4200,4200,4200,0
20250429,152400,67083139,4200,4200,4200,4200,0
20250429,152300,67083139,4200,4200,4200,4200,0
20250429,152200,67083139,4200,4200,4200,4200,0
20250429,152100,67083139,4200,4200,4200,4200,0
20250429,152000,67083139,4200,4200,4200,4200,0
20250429,151900,67083139,4200,4135,4200,4135,267
20250429,151800,65974699,4160,4160,4200,4135,879
20250429,151700,62325529,4200,4155,4200,4155,2244
20250429,151600,52998824,4155,4165,4165,4150,232
20250429,151500,52034399,4180,4180,4180,4180,0
20250429,151400,52034399,4180,4180,4180,4180,0
20250429,151300,52034399,4180,4180,4180,4180,0
20250429,151200,52034399,4180,4180,4180,4180,0
20250429,151100,52034399,4180,4180,4180,4180,21
20250429,151000,51946619,4185,4185,4185,4185,0
20250429,150900,51946619,4185,4185,4185,4185,0
20250429,150800,51946619,4185,4185,4185,4185,0
20250429,150700,51946619,4185,4185,4185,4185,0
20250429,150600,51946619,4185,4185,4185,4185,0
20250429,150500,51946619,4185,4185,4185,4185,0
20250429,150400,51946619,4185,4180,4185,4180,301
20250429,150300,50688434,4205,4205,4205,4205,0
20250429,150200,50688434,4205,4205,4205,4205,1
20250429,150100,50684229,4205,4205,4205,4205,0
20250429,150000,50684229,4205,4205,4205,4205,0
20250429,145900,50684229,4205,4205,4205,4205,0
20250429,145800,50684229,4205,4205,4205,4205,0
20250429,145700,50684229,4205,4205,4205,4205,0
20250429,145600,50684229,4205,4200,4205,4200,2
20250429,145500,50675824,4205,4205,4205,4205,0
20250429,145400,50675824,4205,4205,4205,4205,0
20250429,145300,50675824,4205,4205,4205,4205,0
20250429,145200,50675824,4205,4205,4205,4205,0
20250429,145100,50675824,4205,4205,4205,4205,0
20250429,145000,50675824,4205,4200,4205,4200,6
20250429,144900,50650614,4205,4205,4205,4205,0
20250429,144800,50650614,4205,4205,4205,4205,0
20250429,144700,50650614,4205,4205,4205,4205,2
20250429,144600,50642204,4200,4200,4200,4200,1
20250429,144500,50638004,4205,4205,4205,4205,0
20250429,144400,50638004,4205,4205,4205,4205,7
20250429,144300,50608569,4210,4210,4210,4210,0
20250429,144200,50608569,4210,4210,4210,4210,0
20250429,144100,50608569,4210,4205,4210,4205,16
20250429,144000,50541264,4210,4210,4210,4210,0
20250429,143900,50541264,4210,4200,4210,4200,100
20250429,143800,50121249,4200,4200,4200,4200,0
20250429,143700,50121249,4200,4200,4200,4200,1
20250429,143600,50117049,4200,4195,4200,4195,4
20250429,143500,50100259,4200,4200,4200,4200,0
20250429,143400,50100259,4200,4200,4200,4200,0
20250429,143300,50100259,4200,4180,4200,4170,11
20250429,143200,50054284,4220,4220,4220,4220,0
20250429,143100,50054284,4220,4220,4220,4220,0
20250429,143000,50054284,4220,4220,4220,4220,0
20250429,142900,50054284,4220,4220,4220,4220,0
20250429,142800,50054284,4220,4220,4220,4220,0
20250429,142700,50054284,4220,4220,4220,4220,0
20250429,142600,50054284,4220,4220,4220,4220,0
20250429,142500,50054284,4220,4220,4220,4220,0
20250429,142400,50054284,4220,4220,4220,4220,0
20250429,142300,50054284,4220,4220,4220,4220,0
20250429,142200,50054284,4220,4185,4220,4185,238
20250429,142100,49057764,4185,4185,4185,4185,30
20250429,142000,48932214,4185,4185,4185,4185,0
20250429,141900,48932214,4185,4180,4185,4180,68
20250429,141800,48647639,4220,4220,4220,4220,0
20250429,141700,48647639,4220,4220,4220,4220,0
20250429,141600,48647639,4220,4220,4220,4220,0
20250429,141500,48647639,4220,4220,4220,4220,0
20250429,141400,48647639,4220,4220,4220,4220,0
20250429,141300,48647639,4220,4220,4220,4220,0
20250429,141200,48647639,4220,4220,4220,4220,0
20250429,141100,48647639,4220,4220,4220,4220,258
20250429,141000,47558879,4220,4200,4220,4200,60
20250429,140900,47306844,4200,4190,4200,4190,367
20250429,140800,45767859,4190,4185,4190,4185,5
20250429,140700,45746929,4185,4180,4185,4180,11
20250429,140600,45700904,4185,4180,4185,4180,3
20250429,140500,45688359,4180,4180,4180,4180,81
20250429,140400,45349779,4185,4185,4185,4185,0
20250429,140300,45349779,4185,4185,4185,4185,0
20250429,140200,45349779,4185,4185,4185,4185,0
20250429,140100,45349779,4185,4185,4185,4185,0
20250429,140000,45349779,4185,4180,4185,4180,746
20250429,135900,42231489,4185,4185,4185,4185,2
20250429,135800,42223119,4170,4170,4170,4170,559
20250429,135700,39892089,4195,4195,4195,4195,0
20250429,135600,39892089,4195,4195,4195,4195,0
20250429,135500,39892089,4195,4195,4195,4195,0
20250429,135400,39892089,4195,4195,4195,4195,0
20250429,135300,39892089,4195,4195,4195,4195,0
20250429,135200,39892089,4195,4195,4195,4195,0
20250429,135100,39892089,4195,4195,4195,4195,0
20250429,135000,39892089,4195,4195,4195,4195,0
20250429,134900,39892089,4195,4195,4195,4195,0
20250429,134800,39892089,4195,4195,4195,4195,0
20250429,134700,39892089,4195,4195,4195,4195,25
20250429,134600,39787214,4195,4195,4195,4195,0
20250429,134500,39787214,4195,4195,4195,4195,0
20250429,134400,39787214,4195,4195,4195,4195,1
20250429,134300,39783019,4195,4195,4195,4195,0
20250429,134200,39783019,4195,4195,4195,4195,0
20250429,134100,39783019,4195,4195,4195,4195,0
20250429,134000,39783019,4195,4195,4195,4195,0
20250429,133900,39783019,4195,4195,4195,4195,0
20250429,133800,39783019,4195,4195,4195,4195,0
20250429,133700,39783019,4195,4195,4195,4195,0
20250429,133600,39783019,4195,4195,4195,4195,2
20250429,133500,39774629,4170,4170,4170,4170,0
20250429,133400,39774629,4170,4170,4170,4170,0
20250429,133300,39774629,4170,4170,4170,4170,0
20250429,133200,39774629,4170,4170,4170,4170,0
20250429,133100,39774629,4170,4170,4170,4170,145
20250429,133000,39169979,4195,4195,4195,4195,0
20250429,132900,39169979,4195,4195,4195,4195,0
20250429,132800,39169979,4195,4195,4195,4195,0
20250429,132700,39169979,4195,4195,4195,4195,1
20250429,132600,39165784,4195,4195,4195,4195,0
20250429,132500,39165784,4195,4195,4195,4195,0
20250429,132400,39165784,4195,4195,4195,4195,0
20250429,132300,39165784,4195,4195,4195,4195,0
20250429,132200,39165784,4195,4195,4195,4195,0
20250429,132100,39165784,4195,4195,4195,4195,51
20250429,132000,38951839,4195,4195,4195,4195,0
20250429,131900,38951839,4195,4195,4195,4195,0
20250429,131800,38951839,4195,4195,4195,4195,36
20250429,131700,38800819,4195,4195,4195,4195,0
20250429,131600,38800819,4195,4195,4195,4195,0
20250429,131500,38800819,4195,4195,4195,4195,0
20250429,131400,38800819,4195,4195,4195,4195,0
20250429,131300,38800819,4195,4195,4195,4195,0
20250429,131200,38800819,4195,4195,4195,4195,0
20250429,131100,38800819,4195,4195,4195,4195,0
20250429,131000,38800819,4195,4195,4195,4195,1
20250429,130900,38796624,4165,4165,4165,4165,1
20250429,130800,38792459,4200,4200,4200,4200,0
20250429,130700,38792459,4200,4200,4200,4200,0
20250429,130600,38792459,4200,4200,4200,4200,0
20250429,130500,38792459,4200,4200,4200,4200,0
20250429,130400,38792459,4200,4200,4200,4200,0
20250429,130300,38792459,4200,4200,4200,4200,0
20250429,130200,38792459,4200,4200,4200,4200,0
20250429,130100,38792459,4200,4200,4200,4200,0
20250429,130000,38792459,4200,4200,4200,4200,0
20250429,125900,38792459,4200,4200,4200,4200,0
20250429,125800,38792459,4200,4200,4200,4200,0
20250429,125700,38792459,4200,4200,4200,4200,0
20250429,125600,38792459,4200,4200,4200,4200,0
20250429,125500,38792459,4200,4200,4200,4200,0
20250429,125400,38792459,4200,4200,4200,4200,0
20250429,125300,38792459,4200,4200,4200,4200,0
20250429,125200,38792459,4200,4200,4200,4200,0
20250429,125100,38792459,4200,4200,4200,4200,0
20250429,125000,38792459,4200,4200,4200,4200,0
20250429,124900,38792459,4200,4200,4200,4200,0
20250429,124800,38792459,4200,4200,4200,4200,0
20250429,124700,38792459,4200,4200,4200,4200,0
20250429,124600,38792459,4200,4200,4200,4200,0
20250429,124500,38792459,4200,4200,4200,4200,0
20250429,124400,38792459,4200,4200,4200,4200,0
20250429,124300,38792459,4200,4200,4200,4200,0
20250429,124200,38792459,4200,4200,4200,4200,0
20250429,124100,38792459,4200,4200,4200,4200,0
20250429,124000,38792459,4200,4200,4200,4200,0
20250429,123900,38792459,4200,4200,4200,4200,0
20250429,123800,38792459,4200,4200,4200,4200,1
20250429,123700,38788259,4200,4200,4200,4200,30
20250429,123600,38662259,4200,4200,4200,4200,0
20250429,123500,38662259,4200,4200,4200,4200,0
20250429,123400,38662259,4200,4200,4200,4200,0
20250429,123300,38662259,4200,4200,4200,4200,0
20250429,123200,38662259,4200,4180,4200,4165,277
20250429,123100,37508354,4205,4205,4205,4205,0
20250429,123000,37508354,4205,4205,4205,4205,0
20250429,122900,37508354,4205,4205,4205,4205,181
20250429,122800,36747249,4205,4205,4205,4200,316
20250429,122700,35419219,4215,4215,4215,4215,0
20250429,122600,35419219,4215,4215,4215,4215,0
20250429,122500,35419219,4215,4215,4215,4215,0
20250429,122400,35419219,4215,4215,4215,4215,0
20250429,122300,35419219,4215,4215,4215,4215,0
20250429,122200,35419219,4215,4215,4215,4215,0
20250429,122100,35419219,4215,4215,4215,4215,0
20250429,122000,35419219,4215,4215,4215,4215,0
20250429,121900,35419219,4215,4215,4215,4215,0
20250429,121800,35419219,4215,4215,4215,4215,1
20250429,121700,35415004,4215,4215,4215,4215,0
20250429,121600,35415004,4215,4215,4215,4215,0
20250429,121500,35415004,4215,4205,4215,4205,5
20250429,121400,35393959,4215,4215,4215,4215,0
20250429,121300,35393959,4215,4215,4215,4215,0
20250429,121200,35393959,4215,4215,4215,4215,40
20250429,121100,35225359,4215,4215,4215,4215,0
20250429,121000,35225359,4215,4215,4215,4215,300
20250429,120900,33960859,4215,4215,4215,4215,0
20250429,120800,33960859,4215,4215,4215,4215,1
20250429,120700,33956644,4210,4210,4210,4210,0
20250429,120600,33956644,4210,4210,4210,4210,0
20250429,120500,33956644,4210,4210,4210,4210,0
20250429,120400,33956644,4210,4210,4210,4210,0
20250429,120300,33956644,4210,4210,4210,4210,0
20250429,120200,33956644,4210,4210,4210,4210,0
20250429,120100,33956644,4210,4210,4210,4185,721
20250429,120000,30931909,4215,4215,4215,4215,1
20250429,115900,30927694,4210,4210,4210,4200,234
20250429,115800,29942629,4220,4220,4220,4220,0
20250429,115700,29942629,4220,4220,4220,4220,0
20250429,115600,29942629,4220,4220,4220,4220,0
20250429,115500,29942629,4220,4220,4220,4220,0
20250429,115400,29942629,4220,4220,4220,4220,0
20250429,115300,29942629,4220,4220,4220,4220,0
20250429,115200,29942629,4220,4220,4220,4220,1
20250429,115100,29938409,4220,4220,4220,4220,0
20250429,115000,29938409,4220,4220,4220,4220,0
20250429,114900,29938409,4220,4220,4220,4220,0
20250429,114800,29938409,4220,4220,4220,4220,0
20250429,114700,29938409,4220,4220,4220,4220,0
20250429,114600,29938409,4220,4220,4220,4220,0
20250429,114500,29938409,4220,4220,4220,4220,0
20250429,114400,29938409,4220,4220,4220,4220,0
20250429,114300,29938409,4220,4220,4220,4220,0
20250429,114200,29938409,4220,4220,4220,4220,0
20250429,114100,29938409,4220,4220,4220,4220,0
20250429,114000,29938409,4220,4220,4220,4220,0
20250429,113900,29938409,4220,4220,4220,4220,0
20250429,113800,29938409,4220,4220,4220,4220,0
20250429,113700,29938409,4220,4220,4220,4210,16
20250429,113600,29870959,4220,4220,4220,4220,0
20250429,113500,29870959,4220,4220,4220,4220,1
20250429,113400,29866739,4220,4220,4220,4220,0
20250429,113300,29866739,4220,4220,4220,4220,0
20250429,113200,29866739,4220,4220,4220,4220,0
20250429,113100,29866739,4220,4220,4220,4220,0
20250429,113000,29866739,4220,4220,4220,4220,0
20250429,112900,29866739,4220,4220,4220,4220,0
20250429,112800,29866739,4220,4220,4220,4220,0
20250429,112700,29866739,4220,4220,4220,4220,0
20250429,112600,29866739,4220,4220,4220,4220,0
20250429,112500,29866739,4220,4220,4220,4220,1
20250429,112400,29862519,4215,4215,4215,4215,0
20250429,112300,29862519,4215,4215,4215,4215,0
20250429,112200,29862519,4215,4215,4215,4215,1
20250429,112100,29858304,4220,4220,4220,4220,0
20250429,112000,29858304,4220,4220,4220,4220,0
20250429,111900,29858304,4220,4220,4220,4220,0
20250429,111800,29858304,4220,4220,4220,4220,0
20250429,111700,29858304,4220,4220,4220,4220,0
20250429,111600,29858304,4220,4220,4220,4220,0
20250429,111500,29858304,4220,4220,4220,4220,0
20250429,111400,29858304,4220,4220,4220,4220,5
20250429,111300,29837204,4220,4220,4220,4220,0
20250429,111200,29837204,4220,4220,4220,4220,0
20250429,111100,29837204,4220,4220,4220,4220,1
20250429,111000,29832984,4220,4220,4220,4220,0
20250429,110900,29832984,4220,4220,4220,4220,0
20250429,110800,29832984,4220,4215,4220,4215,2
20250429,110700,29824549,4220,4220,4220,4220,0
20250429,110600,29824549,4220,4220,4220,4220,0
20250429,110500,29824549,4220,4210,4220,4210,300
20250429,110400,28559999,4215,4215,4215,4215,0
20250429,110300,28559999,4215,4185,4215,4185,600
20250429,110200,26039869,4185,4185,4185,4185,0
20250429,110100,26039869,4185,4185,4185,4185,0
20250429,110000,26039869,4185,4185,4185,4185,0
20250429,105900,26039869,4185,4185,4185,4185,0
20250429,105800,26039869,4185,4185,4185,4185,0
20250429,105700,26039869,4185,4185,4185,4185,0
20250429,105600,26039869,4185,4185,4185,4185,0
20250429,105500,26039869,4185,4185,4185,4185,240
20250429,105400,25035469,4180,4180,4185,4170,86
20250429,105300,24675984,4210,4210,4210,4210,0
20250429,105200,24675984,4210,4210,4210,4210,0
20250429,105100,24675984,4210,4210,4210,4210,0
20250429,105000,24675984,4210,4210,4210,4210,0
20250429,104900,24675984,4210,4197,4210,4197,3
20250429,104800,24663380,4215,4215,4215,4215,0
20250429,104700,24663380,4215,4215,4215,4215,1
20250429,104600,24659165,4215,4215,4215,4215,2
20250429,104500,24650735,4210,4210,4210,4210,101
20250429,104400,24225525,4215,4215,4215,4215,0
20250429,104300,24225525,4215,4215,4215,4215,0
20250429,104200,24225525,4215,4205,4215,4205,300
20250429,104100,22962425,4210,4210,4210,4210,0
20250429,104000,22962425,4210,4210,4210,4210,0
20250429,103900,22962425,4210,4210,4210,4210,0
20250429,103800,22962425,4210,4210,4210,4210,0
20250429,103700,22962425,4210,4210,4210,4210,0
20250429,103600,22962425,4210,4210,4210,4210,2
20250429,103500,22954005,4180,4210,4210,4180,45
20250429,103400,22764705,4210,4210,4210,4210,0
20250429,103300,22764705,4210,4210,4210,4210,0
20250429,103200,22764705,4210,4210,4210,4210,0
20250429,103100,22764705,4210,4210,4210,4210,0
20250429,103000,22764705,4210,4210,4210,4210,0
20250429,102900,22764705,4210,4210,4210,4210,0
20250429,102800,22764705,4210,4210,4210,4210,0
20250429,102700,22764705,4210,4210,4210,4210,1
20250429,102600,22760495,4215,4215,4215,4215,0
20250429,102500,22760495,4215,4215,4215,4215,0
20250429,102400,22760495,4215,4215,4215,4215,0
20250429,102300,22760495,4215,4215,4215,4215,0
20250429,102200,22760495,4215,4215,4215,4215,0
20250429,102100,22760495,4215,4215,4215,4215,0
20250429,102000,22760495,4215,4215,4215,4215,0
20250429,101900,22760495,4215,4215,4215,4215,0
20250429,101800,22760495,4215,4215,4215,4215,0
20250429,101700,22760495,4215,4215,4215,4215,0
20250429,101600,22760495,4215,4215,4215,4215,2
20250429,101500,22752065,4210,4210,4210,4210,1
20250429,101400,22747855,4215,4215,4215,4215,0
20250429,101300,22747855,4215,4215,4215,4215,0
20250429,101200,22747855,4215,4215,4215,4215,0
20250429,101100,22747855,4215,4215,4215,4215,0
20250429,101000,22747855,4215,4215,4215,4215,0
20250429,100900,22747855,4215,4215,4215,4215,0
20250429,100800,22747855,4215,4215,4215,4215,1
20250429,100700,22743640,4215,4215,4215,4215,0
20250429,100600,22743640,4215,4215,4215,4215,0
20250429,100500,22743640,4215,4210,4215,4210,480
20250429,100400,20722750,4210,4210,4210,4210,0
20250429,100300,20722750,4210,4210,4210,4210,1
20250429,100200,20718540,4210,4210,4210,4210,0
20250429,100100,20718540,4210,4210,4210,4210,0
20250429,100000,20718540,4210,4210,4210,4210,0
20250429,095900,20718540,4210,4210,4210,4210,0
20250429,095800,20718540,4210,4205,4210,4205,2
20250429,095700,20710125,4215,4215,4215,4215,0
20250429,095600,20710125,4215,4215,4215,4215,0
20250429,095500,20710125,4215,4215,4215,4215,0
20250429,095400,20710125,4215,4215,4215,4215,0
20250429,095300,20710125,4215,4215,4215,4215,0
20250429,095200,20710125,4215,4215,4215,4215,0
20250429,095100,20710125,4215,4215,4215,4215,0
20250429,095000,20710125,4215,4170,4215,4170,16
20250429,094900,20643315,4170,4165,4215,4165,266
20250429,094800,19525520,4200,4155,4200,4155,121
20250429,094700,19018690,4185,4185,4185,4185,0
20250429,094600,19018690,4185,4155,4185,4150,8
20250429,094500,18985350,4155,4160,4180,4155,6
20250429,094400,18960340,4200,4200,4200,4200,0
20250429,094300,18960340,4200,4200,4200,4200,1
20250429,094200,18956140,4200,4175,4200,4175,18
20250429,094100,18880720,4185,4145,4185,4145,692
20250429,094000,16008610,4150,4150,4150,4150,0
20250429,093900,16008610,4150,4150,4150,4150,0
20250429,093800,16008610,4150,4150,4150,4150,0
20250429,093700,16008610,4150,4140,4150,4140,26
20250429,093600,15900940,4150,4150,4150,4150,0
20250429,093500,15900940,4150,4135,4150,4135,7
20250429,093400,15871960,4100,4150,4150,4095,2791
20250429,093300,4422110,4150,4150,4150,4150,0
20250429,093200,4422110,4150,4150,4150,4150,0
20250429,093100,4422110,4150,4150,4150,4150,0
20250429,093000,4422110,4150,4150,4150,4150,0
20250429,092900,4422110,4150,4150,4150,4150,0
20250429,092800,4422110,4150,4150,4150,4150,10
20250429,092700,4380610,4135,4145,4145,4135,96
20250429,092600,3983500,4155,4155,4155,4155,0
20250429,092500,3983500,4155,4155,4155,4155,0
20250429,092400,3983500,4155,4150,4155,4150,2
20250429,092300,3975195,4155,4155,4155,4155,0
20250429,092200,3975195,4155,4155,4155,4155,0
20250429,092100,3975195,4155,4155,4155,4155,0
20250429,092000,3975195,4155,4155,4155,4155,3
20250429,091900,3962730,4140,4145,4145,4140,2
20250429,091800,3954445,4150,4165,4165,4150,381
20250429,091700,2371255,4205,4205,4205,4205,0
20250429,091600,2371255,4205,4205,4205,4205,0
20250429,091500,2371255,4205,4205,4205,4205,10
20250429,091400,2329205,4205,4200,4205,4200,245
20250429,091300,1300180,4205,4205,4205,4205,0
20250429,091200,1300180,4205,4205,4205,4205,0
20250429,091100,1300180,4205,4205,4205,4205,0
20250429,091000,1300180,4205,4205,4205,4205,0
20250429,090900,1300180,4205,4205,4205,4205,1
20250429,090800,1295975,4215,4215,4215,4215,0
20250429,090700,1295975,4215,4215,4215,4215,0
20250429,090600,1295975,4215,4215,4215,4215,0
20250429,090500,1295975,4215,4215,4215,4215,0
20250429,090400,1295975,4215,4215,4215,4215,0
20250429,090300,1295975,4215,4215,4215,4215,0
20250429,090200,1295975,4215,4190,4215,4190,6
20250429,090100,1270760,4180,4180,4180,4180,0
20250429,090000,1270760,4180,4180,4185,4180,304
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195400 71293924 4215 4215 4215 4215 999
3 20250429 195300 71293924 4215 4215 4215 4215 0
4 20250429 195200 71293924 4215 4215 4215 4215 0
5 20250429 195100 71293924 4215 4215 4215 4215 0
6 20250429 195000 71293924 4215 4215 4215 4215 0
7 20250429 194900 71293924 4215 4215 4215 4215 0
8 20250429 194800 71293924 4215 4215 4215 4215 0
9 20250429 194700 71293924 4215 4215 4215 4215 0
10 20250429 194600 71293924 4215 4215 4215 4215 0
11 20250429 194500 71293924 4215 4215 4215 4215 0
12 20250429 194400 71293924 4215 4215 4215 4215 0
13 20250429 194300 71293924 4215 4215 4215 4215 0
14 20250429 194200 71293924 4215 4215 4215 4215 0
15 20250429 194100 71293924 4215 4215 4215 4215 0
16 20250429 194000 71293924 4215 4215 4215 4215 0
17 20250429 193900 71293924 4215 4215 4215 4215 0
18 20250429 193800 71293924 4215 4215 4215 4215 0
19 20250429 193700 71293924 4215 4215 4215 4215 0
20 20250429 193600 71293924 4215 4215 4215 4215 0
21 20250429 193500 71293924 4215 4215 4215 4215 0
22 20250429 193400 71293924 4215 4215 4215 4215 0
23 20250429 193300 71293924 4215 4215 4215 4215 0
24 20250429 193200 71293924 4215 4215 4215 4215 0
25 20250429 193100 71293924 4215 4215 4215 4215 0
26 20250429 193000 71293924 4215 4215 4215 4215 0
27 20250429 192900 71293924 4215 4215 4215 4215 0
28 20250429 192800 71293924 4215 4215 4215 4215 0
29 20250429 192700 71293924 4215 4215 4215 4215 0
30 20250429 192600 71293924 4215 4215 4215 4215 0
31 20250429 192500 71293924 4215 4215 4215 4215 0
32 20250429 192400 71293924 4215 4215 4215 4215 999
33 20250429 192300 71293924 4215 4215 4215 4215 0
34 20250429 192200 71293924 4215 4215 4215 4215 0
35 20250429 192100 71293924 4215 4215 4215 4215 0
36 20250429 192000 71293924 4215 4215 4215 4215 0
37 20250429 191900 71293924 4215 4215 4215 4215 0
38 20250429 191800 71293924 4215 4215 4215 4215 0
39 20250429 191700 71293924 4215 4215 4215 4215 0
40 20250429 191600 71293924 4215 4215 4215 4215 0
41 20250429 191500 71293924 4215 4215 4215 4215 0
42 20250429 191400 71293924 4215 4215 4215 4215 0
43 20250429 191300 71293924 4215 4215 4215 4215 0
44 20250429 191200 71293924 4215 4215 4215 4215 0
45 20250429 191100 71293924 4215 4215 4215 4215 0
46 20250429 191000 71293924 4215 4215 4215 4215 0
47 20250429 190900 71293924 4215 4215 4215 4215 0
48 20250429 190800 71293924 4215 4215 4215 4215 0
49 20250429 190700 71293924 4215 4215 4215 4215 0
50 20250429 190600 71293924 4215 4215 4215 4215 0
51 20250429 190500 71293924 4215 4215 4215 4215 0
52 20250429 190400 71293924 4215 4215 4215 4215 0
53 20250429 190300 71293924 4215 4215 4215 4215 0
54 20250429 190200 71293924 4215 4215 4215 4215 0
55 20250429 190100 71293924 4215 4215 4215 4215 0
56 20250429 190000 71293924 4215 4215 4215 4215 0
57 20250429 185900 71293924 4215 4215 4215 4215 0
58 20250429 185800 71293924 4215 4215 4215 4215 0
59 20250429 185700 71293924 4215 4215 4215 4215 0
60 20250429 185600 71293924 4215 4215 4215 4215 0
61 20250429 185500 71293924 4215 4215 4215 4215 0
62 20250429 185400 71293924 4215 4215 4215 4215 999
63 20250429 185300 71293924 4215 4215 4215 4215 0
64 20250429 185200 71293924 4215 4215 4215 4215 0
65 20250429 185100 71293924 4215 4215 4215 4215 0
66 20250429 185000 71293924 4215 4215 4215 4215 0
67 20250429 184900 71293924 4215 4215 4215 4215 0
68 20250429 184800 71293924 4215 4215 4215 4215 0
69 20250429 184700 71293924 4215 4215 4215 4215 0
70 20250429 184600 71293924 4215 4215 4215 4215 0
71 20250429 184500 71293924 4215 4215 4215 4215 0
72 20250429 184400 71293924 4215 4215 4215 4215 0
73 20250429 184300 71293924 4215 4215 4215 4215 0
74 20250429 184200 71293924 4215 4215 4215 4215 0
75 20250429 184100 71293924 4215 4215 4215 4215 0
76 20250429 184000 71293924 4215 4215 4215 4215 0
77 20250429 183900 71293924 4215 4215 4215 4215 0
78 20250429 183800 71293924 4215 4215 4215 4215 0
79 20250429 183700 71293924 4215 4215 4215 4215 0
80 20250429 183600 71293924 4215 4215 4215 4215 0
81 20250429 183500 71293924 4215 4215 4215 4215 0
82 20250429 183400 71293924 4215 4215 4215 4215 0
83 20250429 183300 71293924 4215 4215 4215 4215 0
84 20250429 183200 71293924 4215 4215 4215 4215 0
85 20250429 183100 71293924 4215 4215 4215 4215 0
86 20250429 183000 71293924 4215 4215 4215 4215 0
87 20250429 182900 71293924 4215 4215 4215 4215 0
88 20250429 182800 71293924 4215 4215 4215 4215 0
89 20250429 182700 71293924 4215 4215 4215 4215 0
90 20250429 182600 71293924 4215 4215 4215 4215 0
91 20250429 182500 71293924 4215 4215 4215 4215 0
92 20250429 182400 71293924 4215 4215 4215 4215 999
93 20250429 182300 71293924 4215 4215 4215 4215 0
94 20250429 182200 71293924 4215 4215 4215 4215 0
95 20250429 182100 71293924 4215 4215 4215 4215 0
96 20250429 182000 71293924 4215 4215 4215 4215 0
97 20250429 181900 71293924 4215 4215 4215 4215 0
98 20250429 181800 71293924 4215 4215 4215 4215 0
99 20250429 181700 71293924 4215 4215 4215 4215 0
100 20250429 181600 71293924 4215 4215 4215 4215 0
101 20250429 181500 71293924 4215 4215 4215 4215 0
102 20250429 181400 71293924 4215 4215 4215 4215 0
103 20250429 181300 71293924 4215 4215 4215 4215 0
104 20250429 181200 71293924 4215 4215 4215 4215 0
105 20250429 181100 71293924 4215 4215 4215 4215 0
106 20250429 181000 71293924 4215 4215 4215 4215 0
107 20250429 180900 71293924 4215 4215 4215 4215 0
108 20250429 180800 71293924 4215 4215 4215 4215 0
109 20250429 180700 71293924 4215 4215 4215 4215 0
110 20250429 180600 71293924 4215 4215 4215 4215 0
111 20250429 180500 71293924 4215 4215 4215 4215 0
112 20250429 180400 71293924 4215 4215 4215 4215 0
113 20250429 180300 71293924 4215 4215 4215 4215 0
114 20250429 180200 71293924 4215 4215 4215 4215 0
115 20250429 180100 71293924 4215 4215 4215 4215 0
116 20250429 180000 71293924 4215 4215 4215 4215 0
117 20250429 175900 71293924 4215 4215 4215 4215 0
118 20250429 175800 71293924 4215 4215 4215 4215 0
119 20250429 175700 71293924 4215 4215 4215 4215 0
120 20250429 175600 71293924 4215 4215 4215 4215 0
121 20250429 175500 71293924 4215 4215 4215 4215 0
122 20250429 175400 71293924 4215 4215 4215 4215 999
123 20250429 175300 71293924 4215 4215 4215 4215 0
124 20250429 175200 71293924 4215 4215 4215 4215 0
125 20250429 175100 71293924 4215 4215 4215 4215 0
126 20250429 175000 71293924 4215 4215 4215 4215 0
127 20250429 174900 71293924 4215 4215 4215 4215 0
128 20250429 174800 71293924 4215 4215 4215 4215 0
129 20250429 174700 71293924 4215 4215 4215 4215 0
130 20250429 174600 71293924 4215 4215 4215 4215 0
131 20250429 174500 71293924 4215 4215 4215 4215 0
132 20250429 174400 71293924 4215 4215 4215 4215 0
133 20250429 174300 71293924 4215 4215 4215 4215 0
134 20250429 174200 71293924 4215 4215 4215 4215 0
135 20250429 174100 71293924 4215 4215 4215 4215 0
136 20250429 174000 71293924 4215 4215 4215 4215 0
137 20250429 173900 71293924 4215 4215 4215 4215 0
138 20250429 173800 71293924 4215 4215 4215 4215 0
139 20250429 173700 71293924 4215 4215 4215 4215 0
140 20250429 173600 71293924 4215 4215 4215 4215 0
141 20250429 173500 71293924 4215 4215 4215 4215 0
142 20250429 173400 71293924 4215 4215 4215 4215 0
143 20250429 173300 71293924 4215 4215 4215 4215 0
144 20250429 173200 71293924 4215 4215 4215 4215 0
145 20250429 173100 71293924 4215 4215 4215 4215 0
146 20250429 173000 71293924 4215 4215 4215 4215 0
147 20250429 172900 71293924 4215 4215 4215 4215 0
148 20250429 172800 71293924 4215 4215 4215 4215 0
149 20250429 172700 71293924 4215 4215 4215 4215 0
150 20250429 172600 71293924 4215 4215 4215 4215 0
151 20250429 172500 71293924 4215 4215 4215 4215 0
152 20250429 172400 71293924 4215 4215 4215 4215 999
153 20250429 172300 71293924 4215 4215 4215 4215 0
154 20250429 172200 71293924 4215 4215 4215 4215 0
155 20250429 172100 71293924 4215 4215 4215 4215 0
156 20250429 172000 71293924 4215 4215 4215 4215 0
157 20250429 171900 71293924 4215 4215 4215 4215 0
158 20250429 171800 71293924 4215 4215 4215 4215 0
159 20250429 171700 71293924 4215 4215 4215 4215 0
160 20250429 171600 71293924 4215 4215 4215 4215 0
161 20250429 171500 71293924 4215 4215 4215 4215 0
162 20250429 171400 71293924 4215 4215 4215 4215 0
163 20250429 171300 71293924 4215 4215 4215 4215 0
164 20250429 171200 71293924 4215 4215 4215 4215 0
165 20250429 171100 71293924 4215 4215 4215 4215 0
166 20250429 171000 71293924 4215 4215 4215 4215 0
167 20250429 170900 71293924 4215 4215 4215 4215 0
168 20250429 170800 71293924 4215 4215 4215 4215 0
169 20250429 170700 71293924 4215 4215 4215 4215 0
170 20250429 170600 71293924 4215 4215 4215 4215 0
171 20250429 170500 71293924 4215 4215 4215 4215 0
172 20250429 170400 71293924 4215 4215 4215 4215 0
173 20250429 170300 71293924 4215 4215 4215 4215 0
174 20250429 170200 71293924 4215 4215 4215 4215 0
175 20250429 170100 71293924 4215 4215 4215 4215 0
176 20250429 170000 71293924 4215 4215 4215 4215 0
177 20250429 165900 71293924 4215 4215 4215 4215 0
178 20250429 165800 71293924 4215 4215 4215 4215 0
179 20250429 165700 71293924 4215 4215 4215 4215 0
180 20250429 165600 71293924 4215 4215 4215 4215 0
181 20250429 165500 71293924 4215 4215 4215 4215 0
182 20250429 165400 71293924 4215 4215 4215 4215 999
183 20250429 165300 71293924 4215 4215 4215 4215 0
184 20250429 165200 71293924 4215 4215 4215 4215 0
185 20250429 165100 71293924 4215 4215 4215 4215 0
186 20250429 165000 71293924 4215 4215 4215 4215 0
187 20250429 164900 71293924 4215 4215 4215 4215 0
188 20250429 164800 71293924 4215 4215 4215 4215 0
189 20250429 164700 71293924 4215 4215 4215 4215 0
190 20250429 164600 71293924 4215 4215 4215 4215 0
191 20250429 164500 71293924 4215 4215 4215 4215 0
192 20250429 164400 71293924 4215 4215 4215 4215 0
193 20250429 164300 71293924 4215 4215 4215 4215 0
194 20250429 164200 71293924 4215 4215 4215 4215 0
195 20250429 164100 71293924 4215 4215 4215 4215 0
196 20250429 164000 71293924 4215 4215 4215 4215 0
197 20250429 163900 71293924 4215 4215 4215 4215 0
198 20250429 163800 71293924 4215 4215 4215 4215 0
199 20250429 163700 71293924 4215 4215 4215 4215 0
200 20250429 163600 71293924 4215 4215 4215 4215 0
201 20250429 163500 71293924 4215 4215 4215 4215 0
202 20250429 163400 71293924 4215 4215 4215 4215 0
203 20250429 163300 71293924 4215 4215 4215 4215 0
204 20250429 163200 71293924 4215 4215 4215 4215 0
205 20250429 163100 71293924 4215 4215 4215 4215 0
206 20250429 163000 71293924 4215 4215 4215 4215 0
207 20250429 162900 71293924 4215 4215 4215 4215 0
208 20250429 162800 71293924 4215 4215 4215 4215 0
209 20250429 162700 71293924 4215 4215 4215 4215 0
210 20250429 162600 71293924 4215 4215 4215 4215 0
211 20250429 162500 71293924 4215 4215 4215 4215 0
212 20250429 162400 71293924 4215 4215 4215 4215 999
213 20250429 162300 71293924 4215 4215 4215 4215 0
214 20250429 162200 71293924 4215 4215 4215 4215 0
215 20250429 162100 71293924 4215 4215 4215 4215 0
216 20250429 162000 71293924 4215 4215 4215 4215 0
217 20250429 161900 71293924 4215 4215 4215 4215 0
218 20250429 161800 71293924 4215 4215 4215 4215 0
219 20250429 161700 71293924 4215 4215 4215 4215 0
220 20250429 161600 71293924 4215 4215 4215 4215 0
221 20250429 161500 71293924 4215 4215 4215 4215 0
222 20250429 161400 71293924 4215 4215 4215 4215 0
223 20250429 161300 71293924 4215 4215 4215 4215 0
224 20250429 161200 71293924 4215 4215 4215 4215 0
225 20250429 161100 71293924 4215 4215 4215 4215 0
226 20250429 161000 71293924 4215 4215 4215 4215 0
227 20250429 160900 71293924 4215 4215 4215 4215 0
228 20250429 160800 71293924 4215 4215 4215 4215 0
229 20250429 160700 71293924 4215 4215 4215 4215 0
230 20250429 160600 71293924 4215 4215 4215 4215 0
231 20250429 160500 71293924 4215 4215 4215 4215 0
232 20250429 160400 71293924 4215 4215 4215 4215 0
233 20250429 160300 71293924 4215 4215 4215 4215 0
234 20250429 160200 71293924 4215 4215 4215 4215 0
235 20250429 160100 71293924 4215 4215 4215 4215 0
236 20250429 160000 71293924 4215 4215 4215 4215 0
237 20250429 155900 71293924 4215 4215 4215 4215 0
238 20250429 155800 71293924 4215 4215 4215 4215 0
239 20250429 155700 71293924 4215 4215 4215 4215 0
240 20250429 155600 71293924 4215 4215 4215 4215 0
241 20250429 155500 71293924 4215 4215 4215 4215 0
242 20250429 155400 71293924 4215 4215 4215 4215 999
243 20250429 155300 71293924 4215 4215 4215 4215 0
244 20250429 155200 71293924 4215 4215 4215 4215 0
245 20250429 155100 71293924 4215 4215 4215 4215 0
246 20250429 155000 71293924 4215 4215 4215 4215 0
247 20250429 154900 71293924 4215 4215 4215 4215 0
248 20250429 154800 71293924 4215 4215 4215 4215 0
249 20250429 154700 71293924 4215 4215 4215 4215 0
250 20250429 154600 71293924 4215 4215 4215 4215 0
251 20250429 154500 71293924 4215 4215 4215 4215 0
252 20250429 154400 71293924 4215 4215 4215 4215 0
253 20250429 154300 71293924 4215 4215 4215 4215 0
254 20250429 154200 71293924 4215 4215 4215 4215 0
255 20250429 154100 71293924 4215 4215 4215 4215 0
256 20250429 154000 71293924 4215 4215 4215 4215 0
257 20250429 153900 71293924 4215 4215 4215 4215 0
258 20250429 153800 71293924 4215 4215 4215 4215 0
259 20250429 153700 71293924 4215 4215 4215 4215 0
260 20250429 153600 71293924 4215 4215 4215 4215 0
261 20250429 153500 71293924 4215 4215 4215 4215 0
262 20250429 153400 71293924 4215 4215 4215 4215 0
263 20250429 153300 71293924 4215 4215 4215 4215 0
264 20250429 153200 71293924 4215 4215 4215 4215 0
265 20250429 153100 71293924 4215 4215 4215 4215 0
266 20250429 153000 71293924 4215 4215 4215 4215 999
267 20250429 152900 67083139 4200 4200 4200 4200 0
268 20250429 152800 67083139 4200 4200 4200 4200 0
269 20250429 152700 67083139 4200 4200 4200 4200 0
270 20250429 152600 67083139 4200 4200 4200 4200 0
271 20250429 152500 67083139 4200 4200 4200 4200 0
272 20250429 152400 67083139 4200 4200 4200 4200 0
273 20250429 152300 67083139 4200 4200 4200 4200 0
274 20250429 152200 67083139 4200 4200 4200 4200 0
275 20250429 152100 67083139 4200 4200 4200 4200 0
276 20250429 152000 67083139 4200 4200 4200 4200 0
277 20250429 151900 67083139 4200 4135 4200 4135 267
278 20250429 151800 65974699 4160 4160 4200 4135 879
279 20250429 151700 62325529 4200 4155 4200 4155 2244
280 20250429 151600 52998824 4155 4165 4165 4150 232
281 20250429 151500 52034399 4180 4180 4180 4180 0
282 20250429 151400 52034399 4180 4180 4180 4180 0
283 20250429 151300 52034399 4180 4180 4180 4180 0
284 20250429 151200 52034399 4180 4180 4180 4180 0
285 20250429 151100 52034399 4180 4180 4180 4180 21
286 20250429 151000 51946619 4185 4185 4185 4185 0
287 20250429 150900 51946619 4185 4185 4185 4185 0
288 20250429 150800 51946619 4185 4185 4185 4185 0
289 20250429 150700 51946619 4185 4185 4185 4185 0
290 20250429 150600 51946619 4185 4185 4185 4185 0
291 20250429 150500 51946619 4185 4185 4185 4185 0
292 20250429 150400 51946619 4185 4180 4185 4180 301
293 20250429 150300 50688434 4205 4205 4205 4205 0
294 20250429 150200 50688434 4205 4205 4205 4205 1
295 20250429 150100 50684229 4205 4205 4205 4205 0
296 20250429 150000 50684229 4205 4205 4205 4205 0
297 20250429 145900 50684229 4205 4205 4205 4205 0
298 20250429 145800 50684229 4205 4205 4205 4205 0
299 20250429 145700 50684229 4205 4205 4205 4205 0
300 20250429 145600 50684229 4205 4200 4205 4200 2
301 20250429 145500 50675824 4205 4205 4205 4205 0
302 20250429 145400 50675824 4205 4205 4205 4205 0
303 20250429 145300 50675824 4205 4205 4205 4205 0
304 20250429 145200 50675824 4205 4205 4205 4205 0
305 20250429 145100 50675824 4205 4205 4205 4205 0
306 20250429 145000 50675824 4205 4200 4205 4200 6
307 20250429 144900 50650614 4205 4205 4205 4205 0
308 20250429 144800 50650614 4205 4205 4205 4205 0
309 20250429 144700 50650614 4205 4205 4205 4205 2
310 20250429 144600 50642204 4200 4200 4200 4200 1
311 20250429 144500 50638004 4205 4205 4205 4205 0
312 20250429 144400 50638004 4205 4205 4205 4205 7
313 20250429 144300 50608569 4210 4210 4210 4210 0
314 20250429 144200 50608569 4210 4210 4210 4210 0
315 20250429 144100 50608569 4210 4205 4210 4205 16
316 20250429 144000 50541264 4210 4210 4210 4210 0
317 20250429 143900 50541264 4210 4200 4210 4200 100
318 20250429 143800 50121249 4200 4200 4200 4200 0
319 20250429 143700 50121249 4200 4200 4200 4200 1
320 20250429 143600 50117049 4200 4195 4200 4195 4
321 20250429 143500 50100259 4200 4200 4200 4200 0
322 20250429 143400 50100259 4200 4200 4200 4200 0
323 20250429 143300 50100259 4200 4180 4200 4170 11
324 20250429 143200 50054284 4220 4220 4220 4220 0
325 20250429 143100 50054284 4220 4220 4220 4220 0
326 20250429 143000 50054284 4220 4220 4220 4220 0
327 20250429 142900 50054284 4220 4220 4220 4220 0
328 20250429 142800 50054284 4220 4220 4220 4220 0
329 20250429 142700 50054284 4220 4220 4220 4220 0
330 20250429 142600 50054284 4220 4220 4220 4220 0
331 20250429 142500 50054284 4220 4220 4220 4220 0
332 20250429 142400 50054284 4220 4220 4220 4220 0
333 20250429 142300 50054284 4220 4220 4220 4220 0
334 20250429 142200 50054284 4220 4185 4220 4185 238
335 20250429 142100 49057764 4185 4185 4185 4185 30
336 20250429 142000 48932214 4185 4185 4185 4185 0
337 20250429 141900 48932214 4185 4180 4185 4180 68
338 20250429 141800 48647639 4220 4220 4220 4220 0
339 20250429 141700 48647639 4220 4220 4220 4220 0
340 20250429 141600 48647639 4220 4220 4220 4220 0
341 20250429 141500 48647639 4220 4220 4220 4220 0
342 20250429 141400 48647639 4220 4220 4220 4220 0
343 20250429 141300 48647639 4220 4220 4220 4220 0
344 20250429 141200 48647639 4220 4220 4220 4220 0
345 20250429 141100 48647639 4220 4220 4220 4220 258
346 20250429 141000 47558879 4220 4200 4220 4200 60
347 20250429 140900 47306844 4200 4190 4200 4190 367
348 20250429 140800 45767859 4190 4185 4190 4185 5
349 20250429 140700 45746929 4185 4180 4185 4180 11
350 20250429 140600 45700904 4185 4180 4185 4180 3
351 20250429 140500 45688359 4180 4180 4180 4180 81
352 20250429 140400 45349779 4185 4185 4185 4185 0
353 20250429 140300 45349779 4185 4185 4185 4185 0
354 20250429 140200 45349779 4185 4185 4185 4185 0
355 20250429 140100 45349779 4185 4185 4185 4185 0
356 20250429 140000 45349779 4185 4180 4185 4180 746
357 20250429 135900 42231489 4185 4185 4185 4185 2
358 20250429 135800 42223119 4170 4170 4170 4170 559
359 20250429 135700 39892089 4195 4195 4195 4195 0
360 20250429 135600 39892089 4195 4195 4195 4195 0
361 20250429 135500 39892089 4195 4195 4195 4195 0
362 20250429 135400 39892089 4195 4195 4195 4195 0
363 20250429 135300 39892089 4195 4195 4195 4195 0
364 20250429 135200 39892089 4195 4195 4195 4195 0
365 20250429 135100 39892089 4195 4195 4195 4195 0
366 20250429 135000 39892089 4195 4195 4195 4195 0
367 20250429 134900 39892089 4195 4195 4195 4195 0
368 20250429 134800 39892089 4195 4195 4195 4195 0
369 20250429 134700 39892089 4195 4195 4195 4195 25
370 20250429 134600 39787214 4195 4195 4195 4195 0
371 20250429 134500 39787214 4195 4195 4195 4195 0
372 20250429 134400 39787214 4195 4195 4195 4195 1
373 20250429 134300 39783019 4195 4195 4195 4195 0
374 20250429 134200 39783019 4195 4195 4195 4195 0
375 20250429 134100 39783019 4195 4195 4195 4195 0
376 20250429 134000 39783019 4195 4195 4195 4195 0
377 20250429 133900 39783019 4195 4195 4195 4195 0
378 20250429 133800 39783019 4195 4195 4195 4195 0
379 20250429 133700 39783019 4195 4195 4195 4195 0
380 20250429 133600 39783019 4195 4195 4195 4195 2
381 20250429 133500 39774629 4170 4170 4170 4170 0
382 20250429 133400 39774629 4170 4170 4170 4170 0
383 20250429 133300 39774629 4170 4170 4170 4170 0
384 20250429 133200 39774629 4170 4170 4170 4170 0
385 20250429 133100 39774629 4170 4170 4170 4170 145
386 20250429 133000 39169979 4195 4195 4195 4195 0
387 20250429 132900 39169979 4195 4195 4195 4195 0
388 20250429 132800 39169979 4195 4195 4195 4195 0
389 20250429 132700 39169979 4195 4195 4195 4195 1
390 20250429 132600 39165784 4195 4195 4195 4195 0
391 20250429 132500 39165784 4195 4195 4195 4195 0
392 20250429 132400 39165784 4195 4195 4195 4195 0
393 20250429 132300 39165784 4195 4195 4195 4195 0
394 20250429 132200 39165784 4195 4195 4195 4195 0
395 20250429 132100 39165784 4195 4195 4195 4195 51
396 20250429 132000 38951839 4195 4195 4195 4195 0
397 20250429 131900 38951839 4195 4195 4195 4195 0
398 20250429 131800 38951839 4195 4195 4195 4195 36
399 20250429 131700 38800819 4195 4195 4195 4195 0
400 20250429 131600 38800819 4195 4195 4195 4195 0
401 20250429 131500 38800819 4195 4195 4195 4195 0
402 20250429 131400 38800819 4195 4195 4195 4195 0
403 20250429 131300 38800819 4195 4195 4195 4195 0
404 20250429 131200 38800819 4195 4195 4195 4195 0
405 20250429 131100 38800819 4195 4195 4195 4195 0
406 20250429 131000 38800819 4195 4195 4195 4195 1
407 20250429 130900 38796624 4165 4165 4165 4165 1
408 20250429 130800 38792459 4200 4200 4200 4200 0
409 20250429 130700 38792459 4200 4200 4200 4200 0
410 20250429 130600 38792459 4200 4200 4200 4200 0
411 20250429 130500 38792459 4200 4200 4200 4200 0
412 20250429 130400 38792459 4200 4200 4200 4200 0
413 20250429 130300 38792459 4200 4200 4200 4200 0
414 20250429 130200 38792459 4200 4200 4200 4200 0
415 20250429 130100 38792459 4200 4200 4200 4200 0
416 20250429 130000 38792459 4200 4200 4200 4200 0
417 20250429 125900 38792459 4200 4200 4200 4200 0
418 20250429 125800 38792459 4200 4200 4200 4200 0
419 20250429 125700 38792459 4200 4200 4200 4200 0
420 20250429 125600 38792459 4200 4200 4200 4200 0
421 20250429 125500 38792459 4200 4200 4200 4200 0
422 20250429 125400 38792459 4200 4200 4200 4200 0
423 20250429 125300 38792459 4200 4200 4200 4200 0
424 20250429 125200 38792459 4200 4200 4200 4200 0
425 20250429 125100 38792459 4200 4200 4200 4200 0
426 20250429 125000 38792459 4200 4200 4200 4200 0
427 20250429 124900 38792459 4200 4200 4200 4200 0
428 20250429 124800 38792459 4200 4200 4200 4200 0
429 20250429 124700 38792459 4200 4200 4200 4200 0
430 20250429 124600 38792459 4200 4200 4200 4200 0
431 20250429 124500 38792459 4200 4200 4200 4200 0
432 20250429 124400 38792459 4200 4200 4200 4200 0
433 20250429 124300 38792459 4200 4200 4200 4200 0
434 20250429 124200 38792459 4200 4200 4200 4200 0
435 20250429 124100 38792459 4200 4200 4200 4200 0
436 20250429 124000 38792459 4200 4200 4200 4200 0
437 20250429 123900 38792459 4200 4200 4200 4200 0
438 20250429 123800 38792459 4200 4200 4200 4200 1
439 20250429 123700 38788259 4200 4200 4200 4200 30
440 20250429 123600 38662259 4200 4200 4200 4200 0
441 20250429 123500 38662259 4200 4200 4200 4200 0
442 20250429 123400 38662259 4200 4200 4200 4200 0
443 20250429 123300 38662259 4200 4200 4200 4200 0
444 20250429 123200 38662259 4200 4180 4200 4165 277
445 20250429 123100 37508354 4205 4205 4205 4205 0
446 20250429 123000 37508354 4205 4205 4205 4205 0
447 20250429 122900 37508354 4205 4205 4205 4205 181
448 20250429 122800 36747249 4205 4205 4205 4200 316
449 20250429 122700 35419219 4215 4215 4215 4215 0
450 20250429 122600 35419219 4215 4215 4215 4215 0
451 20250429 122500 35419219 4215 4215 4215 4215 0
452 20250429 122400 35419219 4215 4215 4215 4215 0
453 20250429 122300 35419219 4215 4215 4215 4215 0
454 20250429 122200 35419219 4215 4215 4215 4215 0
455 20250429 122100 35419219 4215 4215 4215 4215 0
456 20250429 122000 35419219 4215 4215 4215 4215 0
457 20250429 121900 35419219 4215 4215 4215 4215 0
458 20250429 121800 35419219 4215 4215 4215 4215 1
459 20250429 121700 35415004 4215 4215 4215 4215 0
460 20250429 121600 35415004 4215 4215 4215 4215 0
461 20250429 121500 35415004 4215 4205 4215 4205 5
462 20250429 121400 35393959 4215 4215 4215 4215 0
463 20250429 121300 35393959 4215 4215 4215 4215 0
464 20250429 121200 35393959 4215 4215 4215 4215 40
465 20250429 121100 35225359 4215 4215 4215 4215 0
466 20250429 121000 35225359 4215 4215 4215 4215 300
467 20250429 120900 33960859 4215 4215 4215 4215 0
468 20250429 120800 33960859 4215 4215 4215 4215 1
469 20250429 120700 33956644 4210 4210 4210 4210 0
470 20250429 120600 33956644 4210 4210 4210 4210 0
471 20250429 120500 33956644 4210 4210 4210 4210 0
472 20250429 120400 33956644 4210 4210 4210 4210 0
473 20250429 120300 33956644 4210 4210 4210 4210 0
474 20250429 120200 33956644 4210 4210 4210 4210 0
475 20250429 120100 33956644 4210 4210 4210 4185 721
476 20250429 120000 30931909 4215 4215 4215 4215 1
477 20250429 115900 30927694 4210 4210 4210 4200 234
478 20250429 115800 29942629 4220 4220 4220 4220 0
479 20250429 115700 29942629 4220 4220 4220 4220 0
480 20250429 115600 29942629 4220 4220 4220 4220 0
481 20250429 115500 29942629 4220 4220 4220 4220 0
482 20250429 115400 29942629 4220 4220 4220 4220 0
483 20250429 115300 29942629 4220 4220 4220 4220 0
484 20250429 115200 29942629 4220 4220 4220 4220 1
485 20250429 115100 29938409 4220 4220 4220 4220 0
486 20250429 115000 29938409 4220 4220 4220 4220 0
487 20250429 114900 29938409 4220 4220 4220 4220 0
488 20250429 114800 29938409 4220 4220 4220 4220 0
489 20250429 114700 29938409 4220 4220 4220 4220 0
490 20250429 114600 29938409 4220 4220 4220 4220 0
491 20250429 114500 29938409 4220 4220 4220 4220 0
492 20250429 114400 29938409 4220 4220 4220 4220 0
493 20250429 114300 29938409 4220 4220 4220 4220 0
494 20250429 114200 29938409 4220 4220 4220 4220 0
495 20250429 114100 29938409 4220 4220 4220 4220 0
496 20250429 114000 29938409 4220 4220 4220 4220 0
497 20250429 113900 29938409 4220 4220 4220 4220 0
498 20250429 113800 29938409 4220 4220 4220 4220 0
499 20250429 113700 29938409 4220 4220 4220 4210 16
500 20250429 113600 29870959 4220 4220 4220 4220 0
501 20250429 113500 29870959 4220 4220 4220 4220 1
502 20250429 113400 29866739 4220 4220 4220 4220 0
503 20250429 113300 29866739 4220 4220 4220 4220 0
504 20250429 113200 29866739 4220 4220 4220 4220 0
505 20250429 113100 29866739 4220 4220 4220 4220 0
506 20250429 113000 29866739 4220 4220 4220 4220 0
507 20250429 112900 29866739 4220 4220 4220 4220 0
508 20250429 112800 29866739 4220 4220 4220 4220 0
509 20250429 112700 29866739 4220 4220 4220 4220 0
510 20250429 112600 29866739 4220 4220 4220 4220 0
511 20250429 112500 29866739 4220 4220 4220 4220 1
512 20250429 112400 29862519 4215 4215 4215 4215 0
513 20250429 112300 29862519 4215 4215 4215 4215 0
514 20250429 112200 29862519 4215 4215 4215 4215 1
515 20250429 112100 29858304 4220 4220 4220 4220 0
516 20250429 112000 29858304 4220 4220 4220 4220 0
517 20250429 111900 29858304 4220 4220 4220 4220 0
518 20250429 111800 29858304 4220 4220 4220 4220 0
519 20250429 111700 29858304 4220 4220 4220 4220 0
520 20250429 111600 29858304 4220 4220 4220 4220 0
521 20250429 111500 29858304 4220 4220 4220 4220 0
522 20250429 111400 29858304 4220 4220 4220 4220 5
523 20250429 111300 29837204 4220 4220 4220 4220 0
524 20250429 111200 29837204 4220 4220 4220 4220 0
525 20250429 111100 29837204 4220 4220 4220 4220 1
526 20250429 111000 29832984 4220 4220 4220 4220 0
527 20250429 110900 29832984 4220 4220 4220 4220 0
528 20250429 110800 29832984 4220 4215 4220 4215 2
529 20250429 110700 29824549 4220 4220 4220 4220 0
530 20250429 110600 29824549 4220 4220 4220 4220 0
531 20250429 110500 29824549 4220 4210 4220 4210 300
532 20250429 110400 28559999 4215 4215 4215 4215 0
533 20250429 110300 28559999 4215 4185 4215 4185 600
534 20250429 110200 26039869 4185 4185 4185 4185 0
535 20250429 110100 26039869 4185 4185 4185 4185 0
536 20250429 110000 26039869 4185 4185 4185 4185 0
537 20250429 105900 26039869 4185 4185 4185 4185 0
538 20250429 105800 26039869 4185 4185 4185 4185 0
539 20250429 105700 26039869 4185 4185 4185 4185 0
540 20250429 105600 26039869 4185 4185 4185 4185 0
541 20250429 105500 26039869 4185 4185 4185 4185 240
542 20250429 105400 25035469 4180 4180 4185 4170 86
543 20250429 105300 24675984 4210 4210 4210 4210 0
544 20250429 105200 24675984 4210 4210 4210 4210 0
545 20250429 105100 24675984 4210 4210 4210 4210 0
546 20250429 105000 24675984 4210 4210 4210 4210 0
547 20250429 104900 24675984 4210 4197 4210 4197 3
548 20250429 104800 24663380 4215 4215 4215 4215 0
549 20250429 104700 24663380 4215 4215 4215 4215 1
550 20250429 104600 24659165 4215 4215 4215 4215 2
551 20250429 104500 24650735 4210 4210 4210 4210 101
552 20250429 104400 24225525 4215 4215 4215 4215 0
553 20250429 104300 24225525 4215 4215 4215 4215 0
554 20250429 104200 24225525 4215 4205 4215 4205 300
555 20250429 104100 22962425 4210 4210 4210 4210 0
556 20250429 104000 22962425 4210 4210 4210 4210 0
557 20250429 103900 22962425 4210 4210 4210 4210 0
558 20250429 103800 22962425 4210 4210 4210 4210 0
559 20250429 103700 22962425 4210 4210 4210 4210 0
560 20250429 103600 22962425 4210 4210 4210 4210 2
561 20250429 103500 22954005 4180 4210 4210 4180 45
562 20250429 103400 22764705 4210 4210 4210 4210 0
563 20250429 103300 22764705 4210 4210 4210 4210 0
564 20250429 103200 22764705 4210 4210 4210 4210 0
565 20250429 103100 22764705 4210 4210 4210 4210 0
566 20250429 103000 22764705 4210 4210 4210 4210 0
567 20250429 102900 22764705 4210 4210 4210 4210 0
568 20250429 102800 22764705 4210 4210 4210 4210 0
569 20250429 102700 22764705 4210 4210 4210 4210 1
570 20250429 102600 22760495 4215 4215 4215 4215 0
571 20250429 102500 22760495 4215 4215 4215 4215 0
572 20250429 102400 22760495 4215 4215 4215 4215 0
573 20250429 102300 22760495 4215 4215 4215 4215 0
574 20250429 102200 22760495 4215 4215 4215 4215 0
575 20250429 102100 22760495 4215 4215 4215 4215 0
576 20250429 102000 22760495 4215 4215 4215 4215 0
577 20250429 101900 22760495 4215 4215 4215 4215 0
578 20250429 101800 22760495 4215 4215 4215 4215 0
579 20250429 101700 22760495 4215 4215 4215 4215 0
580 20250429 101600 22760495 4215 4215 4215 4215 2
581 20250429 101500 22752065 4210 4210 4210 4210 1
582 20250429 101400 22747855 4215 4215 4215 4215 0
583 20250429 101300 22747855 4215 4215 4215 4215 0
584 20250429 101200 22747855 4215 4215 4215 4215 0
585 20250429 101100 22747855 4215 4215 4215 4215 0
586 20250429 101000 22747855 4215 4215 4215 4215 0
587 20250429 100900 22747855 4215 4215 4215 4215 0
588 20250429 100800 22747855 4215 4215 4215 4215 1
589 20250429 100700 22743640 4215 4215 4215 4215 0
590 20250429 100600 22743640 4215 4215 4215 4215 0
591 20250429 100500 22743640 4215 4210 4215 4210 480
592 20250429 100400 20722750 4210 4210 4210 4210 0
593 20250429 100300 20722750 4210 4210 4210 4210 1
594 20250429 100200 20718540 4210 4210 4210 4210 0
595 20250429 100100 20718540 4210 4210 4210 4210 0
596 20250429 100000 20718540 4210 4210 4210 4210 0
597 20250429 095900 20718540 4210 4210 4210 4210 0
598 20250429 095800 20718540 4210 4205 4210 4205 2
599 20250429 095700 20710125 4215 4215 4215 4215 0
600 20250429 095600 20710125 4215 4215 4215 4215 0
601 20250429 095500 20710125 4215 4215 4215 4215 0
602 20250429 095400 20710125 4215 4215 4215 4215 0
603 20250429 095300 20710125 4215 4215 4215 4215 0
604 20250429 095200 20710125 4215 4215 4215 4215 0
605 20250429 095100 20710125 4215 4215 4215 4215 0
606 20250429 095000 20710125 4215 4170 4215 4170 16
607 20250429 094900 20643315 4170 4165 4215 4165 266
608 20250429 094800 19525520 4200 4155 4200 4155 121
609 20250429 094700 19018690 4185 4185 4185 4185 0
610 20250429 094600 19018690 4185 4155 4185 4150 8
611 20250429 094500 18985350 4155 4160 4180 4155 6
612 20250429 094400 18960340 4200 4200 4200 4200 0
613 20250429 094300 18960340 4200 4200 4200 4200 1
614 20250429 094200 18956140 4200 4175 4200 4175 18
615 20250429 094100 18880720 4185 4145 4185 4145 692
616 20250429 094000 16008610 4150 4150 4150 4150 0
617 20250429 093900 16008610 4150 4150 4150 4150 0
618 20250429 093800 16008610 4150 4150 4150 4150 0
619 20250429 093700 16008610 4150 4140 4150 4140 26
620 20250429 093600 15900940 4150 4150 4150 4150 0
621 20250429 093500 15900940 4150 4135 4150 4135 7
622 20250429 093400 15871960 4100 4150 4150 4095 2791
623 20250429 093300 4422110 4150 4150 4150 4150 0
624 20250429 093200 4422110 4150 4150 4150 4150 0
625 20250429 093100 4422110 4150 4150 4150 4150 0
626 20250429 093000 4422110 4150 4150 4150 4150 0
627 20250429 092900 4422110 4150 4150 4150 4150 0
628 20250429 092800 4422110 4150 4150 4150 4150 10
629 20250429 092700 4380610 4135 4145 4145 4135 96
630 20250429 092600 3983500 4155 4155 4155 4155 0
631 20250429 092500 3983500 4155 4155 4155 4155 0
632 20250429 092400 3983500 4155 4150 4155 4150 2
633 20250429 092300 3975195 4155 4155 4155 4155 0
634 20250429 092200 3975195 4155 4155 4155 4155 0
635 20250429 092100 3975195 4155 4155 4155 4155 0
636 20250429 092000 3975195 4155 4155 4155 4155 3
637 20250429 091900 3962730 4140 4145 4145 4140 2
638 20250429 091800 3954445 4150 4165 4165 4150 381
639 20250429 091700 2371255 4205 4205 4205 4205 0
640 20250429 091600 2371255 4205 4205 4205 4205 0
641 20250429 091500 2371255 4205 4205 4205 4205 10
642 20250429 091400 2329205 4205 4200 4205 4200 245
643 20250429 091300 1300180 4205 4205 4205 4205 0
644 20250429 091200 1300180 4205 4205 4205 4205 0
645 20250429 091100 1300180 4205 4205 4205 4205 0
646 20250429 091000 1300180 4205 4205 4205 4205 0
647 20250429 090900 1300180 4205 4205 4205 4205 1
648 20250429 090800 1295975 4215 4215 4215 4215 0
649 20250429 090700 1295975 4215 4215 4215 4215 0
650 20250429 090600 1295975 4215 4215 4215 4215 0
651 20250429 090500 1295975 4215 4215 4215 4215 0
652 20250429 090400 1295975 4215 4215 4215 4215 0
653 20250429 090300 1295975 4215 4215 4215 4215 0
654 20250429 090200 1295975 4215 4190 4215 4190 6
655 20250429 090100 1270760 4180 4180 4180 4180 0
656 20250429 090000 1270760 4180 4180 4185 4180 304