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

664
126880/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,200200,222624686,4260,4260,4260,4260,765
20250429,200100,222624686,4260,4260,4260,4260,0
20250429,200000,222624686,4260,4260,4260,4260,0
20250429,195900,222624686,4260,4260,4260,4260,0
20250429,195800,222624686,4260,4260,4260,4260,0
20250429,195700,222624686,4260,4260,4260,4260,0
20250429,195600,222624686,4260,4260,4260,4260,0
20250429,195500,222624686,4260,4260,4260,4260,0
20250429,195400,222624686,4260,4260,4260,4260,0
20250429,195300,222624686,4260,4260,4260,4260,0
20250429,195200,222624686,4260,4260,4260,4260,0
20250429,195100,222624686,4260,4260,4260,4260,0
20250429,195000,222624686,4260,4260,4260,4260,0
20250429,194900,222624686,4260,4260,4260,4260,0
20250429,194800,222624686,4260,4260,4260,4260,0
20250429,194700,222624686,4260,4260,4260,4260,0
20250429,194600,222624686,4260,4260,4260,4260,0
20250429,194500,222624686,4260,4260,4260,4260,0
20250429,194400,222624686,4260,4260,4260,4260,0
20250429,194300,222624686,4260,4260,4260,4260,0
20250429,194200,222624686,4260,4260,4260,4260,0
20250429,194100,222624686,4260,4260,4260,4260,0
20250429,194000,222624686,4260,4260,4260,4260,0
20250429,193900,222624686,4260,4260,4260,4260,0
20250429,193800,222624686,4260,4260,4260,4260,0
20250429,193700,222624686,4260,4260,4260,4260,0
20250429,193600,222624686,4260,4260,4260,4260,0
20250429,193500,222624686,4260,4260,4260,4260,0
20250429,193400,222624686,4260,4260,4260,4260,0
20250429,193300,222624686,4260,4260,4260,4260,0
20250429,193200,222624686,4260,4260,4260,4260,765
20250429,193100,222624686,4260,4260,4260,4260,0
20250429,193000,222624686,4260,4260,4260,4260,0
20250429,192900,222624686,4260,4260,4260,4260,0
20250429,192800,222624686,4260,4260,4260,4260,0
20250429,192700,222624686,4260,4260,4260,4260,0
20250429,192600,222624686,4260,4260,4260,4260,0
20250429,192500,222624686,4260,4260,4260,4260,0
20250429,192400,222624686,4260,4260,4260,4260,0
20250429,192300,222624686,4260,4260,4260,4260,0
20250429,192200,222624686,4260,4260,4260,4260,0
20250429,192100,222624686,4260,4260,4260,4260,0
20250429,192000,222624686,4260,4260,4260,4260,0
20250429,191900,222624686,4260,4260,4260,4260,0
20250429,191800,222624686,4260,4260,4260,4260,0
20250429,191700,222624686,4260,4260,4260,4260,0
20250429,191600,222624686,4260,4260,4260,4260,0
20250429,191500,222624686,4260,4260,4260,4260,0
20250429,191400,222624686,4260,4260,4260,4260,0
20250429,191300,222624686,4260,4260,4260,4260,0
20250429,191200,222624686,4260,4260,4260,4260,0
20250429,191100,222624686,4260,4260,4260,4260,0
20250429,191000,222624686,4260,4260,4260,4260,0
20250429,190900,222624686,4260,4260,4260,4260,0
20250429,190800,222624686,4260,4260,4260,4260,0
20250429,190700,222624686,4260,4260,4260,4260,0
20250429,190600,222624686,4260,4260,4260,4260,0
20250429,190500,222624686,4260,4260,4260,4260,0
20250429,190400,222624686,4260,4260,4260,4260,0
20250429,190300,222624686,4260,4260,4260,4260,0
20250429,190200,222624686,4260,4260,4260,4260,765
20250429,190100,222624686,4260,4260,4260,4260,0
20250429,190000,222624686,4260,4260,4260,4260,0
20250429,185900,222624686,4260,4260,4260,4260,0
20250429,185800,222624686,4260,4260,4260,4260,0
20250429,185700,222624686,4260,4260,4260,4260,0
20250429,185600,222624686,4260,4260,4260,4260,0
20250429,185500,222624686,4260,4260,4260,4260,0
20250429,185400,222624686,4260,4260,4260,4260,0
20250429,185300,222624686,4260,4260,4260,4260,0
20250429,185200,222624686,4260,4260,4260,4260,0
20250429,185100,222624686,4260,4260,4260,4260,0
20250429,185000,222624686,4260,4260,4260,4260,0
20250429,184900,222624686,4260,4260,4260,4260,0
20250429,184800,222624686,4260,4260,4260,4260,0
20250429,184700,222624686,4260,4260,4260,4260,0
20250429,184600,222624686,4260,4260,4260,4260,0
20250429,184500,222624686,4260,4260,4260,4260,0
20250429,184400,222624686,4260,4260,4260,4260,0
20250429,184300,222624686,4260,4260,4260,4260,0
20250429,184200,222624686,4260,4260,4260,4260,0
20250429,184100,222624686,4260,4260,4260,4260,0
20250429,184000,222624686,4260,4260,4260,4260,0
20250429,183900,222624686,4260,4260,4260,4260,0
20250429,183800,222624686,4260,4260,4260,4260,0
20250429,183700,222624686,4260,4260,4260,4260,0
20250429,183600,222624686,4260,4260,4260,4260,0
20250429,183500,222624686,4260,4260,4260,4260,0
20250429,183400,222624686,4260,4260,4260,4260,0
20250429,183300,222624686,4260,4260,4260,4260,0
20250429,183200,222624686,4260,4260,4260,4260,765
20250429,183100,222624686,4260,4260,4260,4260,0
20250429,183000,222624686,4260,4260,4260,4260,0
20250429,182900,222624686,4260,4260,4260,4260,0
20250429,182800,222624686,4260,4260,4260,4260,0
20250429,182700,222624686,4260,4260,4260,4260,0
20250429,182600,222624686,4260,4260,4260,4260,0
20250429,182500,222624686,4260,4260,4260,4260,0
20250429,182400,222624686,4260,4260,4260,4260,0
20250429,182300,222624686,4260,4260,4260,4260,0
20250429,182200,222624686,4260,4260,4260,4260,0
20250429,182100,222624686,4260,4260,4260,4260,0
20250429,182000,222624686,4260,4260,4260,4260,0
20250429,181900,222624686,4260,4260,4260,4260,0
20250429,181800,222624686,4260,4260,4260,4260,0
20250429,181700,222624686,4260,4260,4260,4260,0
20250429,181600,222624686,4260,4260,4260,4260,0
20250429,181500,222624686,4260,4260,4260,4260,0
20250429,181400,222624686,4260,4260,4260,4260,0
20250429,181300,222624686,4260,4260,4260,4260,0
20250429,181200,222624686,4260,4260,4260,4260,0
20250429,181100,222624686,4260,4260,4260,4260,0
20250429,181000,222624686,4260,4260,4260,4260,0
20250429,180900,222624686,4260,4260,4260,4260,0
20250429,180800,222624686,4260,4260,4260,4260,0
20250429,180700,222624686,4260,4260,4260,4260,0
20250429,180600,222624686,4260,4260,4260,4260,0
20250429,180500,222624686,4260,4260,4260,4260,0
20250429,180400,222624686,4260,4260,4260,4260,0
20250429,180300,222624686,4260,4260,4260,4260,0
20250429,180200,222624686,4260,4260,4260,4260,765
20250429,180100,222624686,4260,4260,4260,4260,0
20250429,180000,222624686,4260,4260,4260,4260,0
20250429,175900,222624686,4260,4260,4260,4260,0
20250429,175800,222624686,4260,4260,4260,4260,0
20250429,175700,222624686,4260,4260,4260,4260,0
20250429,175600,222624686,4260,4260,4260,4260,0
20250429,175500,222624686,4260,4260,4260,4260,0
20250429,175400,222624686,4260,4260,4260,4260,0
20250429,175300,222624686,4260,4260,4260,4260,0
20250429,175200,222624686,4260,4260,4260,4260,0
20250429,175100,222624686,4260,4260,4260,4260,0
20250429,175000,222624686,4260,4260,4260,4260,0
20250429,174900,222624686,4260,4260,4260,4260,0
20250429,174800,222624686,4260,4260,4260,4260,0
20250429,174700,222624686,4260,4260,4260,4260,0
20250429,174600,222624686,4260,4260,4260,4260,0
20250429,174500,222624686,4260,4260,4260,4260,0
20250429,174400,222624686,4260,4260,4260,4260,0
20250429,174300,222624686,4260,4260,4260,4260,0
20250429,174200,222624686,4260,4260,4260,4260,0
20250429,174100,222624686,4260,4260,4260,4260,0
20250429,174000,222624686,4260,4260,4260,4260,0
20250429,173900,222624686,4260,4260,4260,4260,0
20250429,173800,222624686,4260,4260,4260,4260,0
20250429,173700,222624686,4260,4260,4260,4260,0
20250429,173600,222624686,4260,4260,4260,4260,0
20250429,173500,222624686,4260,4260,4260,4260,0
20250429,173400,222624686,4260,4260,4260,4260,0
20250429,173300,222624686,4260,4260,4260,4260,0
20250429,173200,222624686,4260,4260,4260,4260,765
20250429,173100,222624686,4260,4260,4260,4260,0
20250429,173000,222624686,4260,4260,4260,4260,0
20250429,172900,222624686,4260,4260,4260,4260,0
20250429,172800,222624686,4260,4260,4260,4260,0
20250429,172700,222624686,4260,4260,4260,4260,0
20250429,172600,222624686,4260,4260,4260,4260,0
20250429,172500,222624686,4260,4260,4260,4260,0
20250429,172400,222624686,4260,4260,4260,4260,0
20250429,172300,222624686,4260,4260,4260,4260,0
20250429,172200,222624686,4260,4260,4260,4260,0
20250429,172100,222624686,4260,4260,4260,4260,0
20250429,172000,222624686,4260,4260,4260,4260,0
20250429,171900,222624686,4260,4260,4260,4260,0
20250429,171800,222624686,4260,4260,4260,4260,0
20250429,171700,222624686,4260,4260,4260,4260,0
20250429,171600,222624686,4260,4260,4260,4260,0
20250429,171500,222624686,4260,4260,4260,4260,0
20250429,171400,222624686,4260,4260,4260,4260,0
20250429,171300,222624686,4260,4260,4260,4260,0
20250429,171200,222624686,4260,4260,4260,4260,0
20250429,171100,222624686,4260,4260,4260,4260,0
20250429,171000,222624686,4260,4260,4260,4260,0
20250429,170900,222624686,4260,4260,4260,4260,0
20250429,170800,222624686,4260,4260,4260,4260,0
20250429,170700,222624686,4260,4260,4260,4260,0
20250429,170600,222624686,4260,4260,4260,4260,0
20250429,170500,222624686,4260,4260,4260,4260,0
20250429,170400,222624686,4260,4260,4260,4260,0
20250429,170300,222624686,4260,4260,4260,4260,0
20250429,170200,222624686,4260,4260,4260,4260,765
20250429,170100,222624686,4260,4260,4260,4260,0
20250429,170000,222624686,4260,4260,4260,4260,0
20250429,165900,222624686,4260,4260,4260,4260,0
20250429,165800,222624686,4260,4260,4260,4260,0
20250429,165700,222624686,4260,4260,4260,4260,0
20250429,165600,222624686,4260,4260,4260,4260,0
20250429,165500,222624686,4260,4260,4260,4260,0
20250429,165400,222624686,4260,4260,4260,4260,0
20250429,165300,222624686,4260,4260,4260,4260,0
20250429,165200,222624686,4260,4260,4260,4260,0
20250429,165100,222624686,4260,4260,4260,4260,0
20250429,165000,222624686,4260,4260,4260,4260,0
20250429,164900,222624686,4260,4260,4260,4260,0
20250429,164800,222624686,4260,4260,4260,4260,0
20250429,164700,222624686,4260,4260,4260,4260,0
20250429,164600,222624686,4260,4260,4260,4260,0
20250429,164500,222624686,4260,4260,4260,4260,0
20250429,164400,222624686,4260,4260,4260,4260,0
20250429,164300,222624686,4260,4260,4260,4260,0
20250429,164200,222624686,4260,4260,4260,4260,0
20250429,164100,222624686,4260,4260,4260,4260,0
20250429,164000,222624686,4260,4260,4260,4260,0
20250429,163900,222624686,4260,4260,4260,4260,0
20250429,163800,222624686,4260,4260,4260,4260,0
20250429,163700,222624686,4260,4260,4260,4260,0
20250429,163600,222624686,4260,4260,4260,4260,0
20250429,163500,222624686,4260,4260,4260,4260,0
20250429,163400,222624686,4260,4260,4260,4260,0
20250429,163300,222624686,4260,4260,4260,4260,0
20250429,163200,222624686,4260,4260,4260,4260,765
20250429,163100,222624686,4260,4260,4260,4260,0
20250429,163000,222624686,4260,4260,4260,4260,0
20250429,162900,222624686,4260,4260,4260,4260,0
20250429,162800,222624686,4260,4260,4260,4260,0
20250429,162700,222624686,4260,4260,4260,4260,0
20250429,162600,222624686,4260,4260,4260,4260,0
20250429,162500,222624686,4260,4260,4260,4260,0
20250429,162400,222624686,4260,4260,4260,4260,0
20250429,162300,222624686,4260,4260,4260,4260,0
20250429,162200,222624686,4260,4260,4260,4260,0
20250429,162100,222624686,4260,4260,4260,4260,0
20250429,162000,222624686,4260,4260,4260,4260,0
20250429,161900,222624686,4260,4260,4260,4260,0
20250429,161800,222624686,4260,4260,4260,4260,0
20250429,161700,222624686,4260,4260,4260,4260,0
20250429,161600,222624686,4260,4260,4260,4260,0
20250429,161500,222624686,4260,4260,4260,4260,0
20250429,161400,222624686,4260,4260,4260,4260,0
20250429,161300,222624686,4260,4260,4260,4260,0
20250429,161200,222624686,4260,4260,4260,4260,0
20250429,161100,222624686,4260,4260,4260,4260,0
20250429,161000,222624686,4260,4260,4260,4260,0
20250429,160900,222624686,4260,4260,4260,4260,0
20250429,160800,222624686,4260,4260,4260,4260,0
20250429,160700,222624686,4260,4260,4260,4260,0
20250429,160600,222624686,4260,4260,4260,4260,0
20250429,160500,222624686,4260,4260,4260,4260,0
20250429,160400,222624686,4260,4260,4260,4260,0
20250429,160300,222624686,4260,4260,4260,4260,0
20250429,160200,222624686,4260,4260,4260,4260,765
20250429,160100,222624686,4260,4260,4260,4260,0
20250429,160000,222624686,4260,4260,4260,4260,0
20250429,155900,222624686,4260,4260,4260,4260,0
20250429,155800,222624686,4260,4260,4260,4260,0
20250429,155700,222624686,4260,4260,4260,4260,0
20250429,155600,222624686,4260,4260,4260,4260,0
20250429,155500,222624686,4260,4260,4260,4260,0
20250429,155400,222624686,4260,4260,4260,4260,0
20250429,155300,222624686,4260,4260,4260,4260,0
20250429,155200,222624686,4260,4260,4260,4260,0
20250429,155100,222624686,4260,4260,4260,4260,0
20250429,155000,222624686,4260,4260,4260,4260,0
20250429,154900,222624686,4260,4260,4260,4260,0
20250429,154800,222624686,4260,4260,4260,4260,0
20250429,154700,222624686,4260,4260,4260,4260,0
20250429,154600,222624686,4260,4260,4260,4260,0
20250429,154500,222624686,4260,4260,4260,4260,0
20250429,154400,222624686,4260,4260,4260,4260,0
20250429,154300,222624686,4260,4260,4260,4260,0
20250429,154200,222624686,4260,4260,4260,4260,0
20250429,154100,222624686,4260,4260,4260,4260,0
20250429,154000,222624686,4260,4260,4260,4260,0
20250429,153900,222624686,4260,4260,4260,4260,0
20250429,153800,222624686,4260,4260,4260,4260,0
20250429,153700,222624686,4260,4260,4260,4260,0
20250429,153600,222624686,4260,4260,4260,4260,0
20250429,153500,222624686,4260,4260,4260,4260,0
20250429,153400,222624686,4260,4260,4260,4260,0
20250429,153300,222624686,4260,4260,4260,4260,0
20250429,153200,222624686,4260,4260,4260,4260,765
20250429,153100,222624686,4260,4260,4260,4260,0
20250429,153000,222624686,4260,4260,4260,4260,765
20250429,152900,219365786,4235,4235,4235,4235,0
20250429,152800,219365786,4235,4235,4235,4235,0
20250429,152700,219365786,4235,4235,4235,4235,0
20250429,152600,219365786,4235,4235,4235,4235,0
20250429,152500,219365786,4235,4235,4235,4235,0
20250429,152400,219365786,4235,4235,4235,4235,0
20250429,152300,219365786,4235,4235,4235,4235,0
20250429,152200,219365786,4235,4235,4235,4235,0
20250429,152100,219365786,4235,4235,4235,4235,0
20250429,152000,219365786,4235,4235,4235,4235,0
20250429,151900,219365786,4235,4235,4235,4230,2620
20250429,151800,208278291,4255,4255,4255,4255,0
20250429,151700,208278291,4255,4255,4255,4255,0
20250429,151600,208278291,4255,4255,4255,4255,0
20250429,151500,208278291,4255,4255,4255,4255,163
20250429,151400,207584726,4235,4235,4235,4235,0
20250429,151300,207584726,4235,4235,4235,4235,310
20250429,151200,206271876,4235,4235,4235,4235,0
20250429,151100,206271876,4235,4235,4235,4235,0
20250429,151000,206271876,4235,4250,4250,4235,2863
20250429,150900,194111586,4250,4250,4250,4250,0
20250429,150800,194111586,4250,4250,4250,4250,191
20250429,150700,193299836,4260,4260,4260,4260,0
20250429,150600,193299836,4260,4260,4260,4260,0
20250429,150500,193299836,4260,4260,4260,4260,0
20250429,150400,193299836,4260,4260,4260,4260,0
20250429,150300,193299836,4260,4260,4260,4260,0
20250429,150200,193299836,4260,4260,4260,4260,115
20250429,150100,192809936,4260,4260,4260,4260,2
20250429,150000,192801416,4260,4260,4260,4260,0
20250429,145900,192801416,4260,4260,4260,4260,0
20250429,145800,192801416,4260,4260,4260,4260,4
20250429,145700,192784376,4260,4260,4260,4260,0
20250429,145600,192784376,4260,4260,4260,4260,0
20250429,145500,192784376,4260,4260,4260,4260,0
20250429,145400,192784376,4260,4260,4260,4260,0
20250429,145300,192784376,4260,4260,4260,4260,50
20250429,145200,192571376,4260,4260,4260,4260,0
20250429,145100,192571376,4260,4260,4260,4260,0
20250429,145000,192571376,4260,4260,4260,4260,0
20250429,144900,192571376,4260,4260,4260,4260,4
20250429,144800,192554336,4260,4260,4260,4260,0
20250429,144700,192554336,4260,4260,4260,4260,0
20250429,144600,192554336,4260,4260,4260,4260,0
20250429,144500,192554336,4260,4260,4260,4260,0
20250429,144400,192554336,4260,4260,4260,4260,0
20250429,144300,192554336,4260,4260,4260,4260,120
20250429,144200,192043136,4260,4260,4260,4260,0
20250429,144100,192043136,4260,4260,4260,4260,0
20250429,144000,192043136,4260,4260,4260,4260,102
20250429,143900,191608616,4265,4265,4265,4265,1
20250429,143800,191604351,4250,4250,4250,4250,0
20250429,143700,191604351,4250,4250,4250,4250,110
20250429,143600,191136851,4260,4260,4260,4260,110
20250429,143500,190668251,4255,4250,4255,4250,790
20250429,143400,187308251,4255,4255,4255,4255,103
20250429,143300,186869986,4260,4260,4260,4260,0
20250429,143200,186869986,4260,4260,4260,4260,0
20250429,143100,186869986,4260,4260,4260,4260,0
20250429,143000,186869986,4260,4260,4260,4260,0
20250429,142900,186869986,4260,4260,4260,4260,100
20250429,142800,186443986,4260,4260,4260,4260,37
20250429,142700,186286366,4260,4260,4260,4260,0
20250429,142600,186286366,4260,4260,4260,4260,0
20250429,142500,186286366,4260,4260,4260,4260,476
20250429,142400,184258606,4260,4255,4260,4255,12
20250429,142300,184207526,4260,4260,4260,4260,0
20250429,142200,184207526,4260,4260,4260,4260,0
20250429,142100,184207526,4260,4260,4260,4260,213
20250429,142000,183300146,4260,4260,4260,4260,0
20250429,141900,183300146,4260,4260,4260,4260,0
20250429,141800,183300146,4260,4260,4260,4260,0
20250429,141700,183300146,4260,4260,4260,4260,5
20250429,141600,183278846,4260,4260,4260,4260,0
20250429,141500,183278846,4260,4260,4260,4260,0
20250429,141400,183278846,4260,4260,4260,4260,0
20250429,141300,183278846,4260,4255,4260,4255,20
20250429,141200,183193696,4260,4260,4260,4260,0
20250429,141100,183193696,4260,4260,4260,4260,0
20250429,141000,183193696,4260,4260,4260,4260,0
20250429,140900,183193696,4260,4260,4260,4260,79
20250429,140800,182857156,4255,4255,4255,4255,0
20250429,140700,182857156,4255,4255,4255,4255,0
20250429,140600,182857156,4255,4255,4255,4255,0
20250429,140500,182857156,4255,4255,4255,4255,0
20250429,140400,182857156,4255,4255,4255,4255,0
20250429,140300,182857156,4255,4255,4255,4255,0
20250429,140200,182857156,4255,4255,4255,4255,0
20250429,140100,182857156,4255,4255,4255,4255,0
20250429,140000,182857156,4255,4255,4255,4255,50
20250429,135900,182644406,4260,4260,4260,4260,0
20250429,135800,182644406,4260,4260,4260,4260,111
20250429,135700,182171546,4260,4260,4260,4260,0
20250429,135600,182171546,4260,4260,4260,4260,0
20250429,135500,182171546,4260,4260,4260,4260,0
20250429,135400,182171546,4260,4260,4260,4260,0
20250429,135300,182171546,4260,4260,4260,4260,0
20250429,135200,182171546,4260,4260,4260,4260,0
20250429,135100,182171546,4260,4260,4260,4260,0
20250429,135000,182171546,4260,4260,4260,4260,0
20250429,134900,182171546,4260,4260,4260,4260,0
20250429,134800,182171546,4260,4260,4260,4260,0
20250429,134700,182171546,4260,4260,4260,4260,0
20250429,134600,182171546,4260,4265,4265,4260,70
20250429,134500,181873096,4265,4265,4265,4265,0
20250429,134400,181873096,4265,4265,4265,4265,0
20250429,134300,181873096,4265,4265,4265,4265,1
20250429,134200,181868831,4265,4265,4265,4265,0
20250429,134100,181868831,4265,4265,4265,4265,25
20250429,134000,181762206,4265,4265,4265,4265,0
20250429,133900,181762206,4265,4265,4265,4265,0
20250429,133800,181762206,4265,4265,4265,4265,127
20250429,133700,181220551,4265,4265,4265,4265,0
20250429,133600,181220551,4265,4265,4265,4265,0
20250429,133500,181220551,4265,4265,4265,4265,0
20250429,133400,181220551,4265,4265,4265,4265,0
20250429,133300,181220551,4265,4265,4265,4265,2
20250429,133200,181212021,4265,4260,4265,4260,202
20250429,133100,180351446,4260,4260,4260,4260,0
20250429,133000,180351446,4260,4260,4260,4260,0
20250429,132900,180351446,4260,4260,4260,4260,0
20250429,132800,180351446,4260,4260,4260,4260,50
20250429,132700,180138446,4260,4260,4260,4260,0
20250429,132600,180138446,4260,4260,4260,4260,0
20250429,132500,180138446,4260,4260,4260,4260,0
20250429,132400,180138446,4260,4260,4260,4260,0
20250429,132300,180138446,4260,4260,4260,4260,858
20250429,132200,176483366,4260,4260,4260,4260,0
20250429,132100,176483366,4260,4260,4260,4260,10
20250429,132000,176440766,4260,4260,4260,4260,0
20250429,131900,176440766,4260,4260,4260,4260,4
20250429,131800,176423726,4260,4260,4260,4260,0
20250429,131700,176423726,4260,4260,4260,4260,0
20250429,131600,176423726,4260,4260,4260,4260,0
20250429,131500,176423726,4260,4260,4260,4260,0
20250429,131400,176423726,4260,4260,4260,4260,73
20250429,131300,176112746,4260,4260,4260,4260,0
20250429,131200,176112746,4260,4260,4260,4260,0
20250429,131100,176112746,4260,4260,4260,4260,0
20250429,131000,176112746,4260,4260,4260,4260,0
20250429,130900,176112746,4260,4260,4260,4260,0
20250429,130800,176112746,4260,4260,4260,4260,0
20250429,130700,176112746,4260,4260,4260,4260,0
20250429,130600,176112746,4260,4260,4260,4260,0
20250429,130500,176112746,4260,4260,4260,4260,0
20250429,130400,176112746,4260,4235,4260,4235,114
20250429,130300,175629656,4235,4240,4240,4235,4
20250429,130200,175612711,4265,4265,4265,4265,0
20250429,130100,175612711,4265,4265,4265,4265,0
20250429,130000,175612711,4265,4265,4265,4265,0
20250429,125900,175612711,4265,4265,4265,4265,0
20250429,125800,175612711,4265,4265,4265,4265,0
20250429,125700,175612711,4265,4265,4265,4265,0
20250429,125600,175612711,4265,4240,4265,4240,168
20250429,125500,174900091,4240,4240,4240,4240,5
20250429,125400,174878891,4265,4265,4265,4265,0
20250429,125300,174878891,4265,4265,4265,4265,0
20250429,125200,174878891,4265,4265,4265,4265,0
20250429,125100,174878891,4265,4265,4265,4265,0
20250429,125000,174878891,4265,4265,4265,4265,0
20250429,124900,174878891,4265,4265,4265,4265,0
20250429,124800,174878891,4265,4265,4265,4265,1
20250429,124700,174874626,4265,4265,4265,4265,0
20250429,124600,174874626,4265,4265,4265,4265,0
20250429,124500,174874626,4265,4260,4265,4260,397
20250429,124400,173183166,4260,4250,4260,4230,887
20250429,124300,169420521,4260,4260,4260,4260,0
20250429,124200,169420521,4260,4260,4260,4260,6
20250429,124100,169394961,4245,4245,4245,4245,1
20250429,124000,169390716,4255,4255,4255,4255,0
20250429,123900,169390716,4255,4255,4255,4255,0
20250429,123800,169390716,4255,4255,4255,4255,300
20250429,123700,168114216,4260,4255,4260,4255,26
20250429,123600,168003571,4260,4260,4260,4260,0
20250429,123500,168003571,4260,4260,4260,4260,0
20250429,123400,168003571,4260,4260,4260,4260,0
20250429,123300,168003571,4260,4260,4260,4260,0
20250429,123200,168003571,4260,4260,4260,4260,0
20250429,123100,168003571,4260,4260,4260,4260,2
20250429,123000,167995051,4260,4260,4260,4260,2
20250429,122900,167986531,4260,4260,4260,4260,23
20250429,122800,167888551,4260,4260,4260,4260,0
20250429,122700,167888551,4260,4260,4260,4260,0
20250429,122600,167888551,4260,4260,4260,4260,0
20250429,122500,167888551,4260,4260,4260,4260,0
20250429,122400,167888551,4260,4260,4260,4260,0
20250429,122300,167888551,4260,4260,4260,4260,0
20250429,122200,167888551,4260,4260,4260,4260,0
20250429,122100,167888551,4260,4260,4260,4260,0
20250429,122000,167888551,4260,4260,4260,4260,2
20250429,121900,167880031,4240,4250,4250,4240,410
20250429,121800,166141591,4260,4260,4260,4260,0
20250429,121700,166141591,4260,4260,4260,4260,0
20250429,121600,166141591,4260,4250,4260,4250,239
20250429,121500,165125761,4250,4255,4255,4250,275
20250429,121400,163957006,4257,4257,4257,4257,0
20250429,121300,163957006,4257,4257,4257,4257,1
20250429,121200,163952749,4260,4260,4260,4260,0
20250429,121100,163952749,4260,4260,4260,4260,0
20250429,121000,163952749,4260,4260,4260,4260,7
20250429,120900,163922929,4260,4260,4260,4260,272
20250429,120800,162764209,4255,4255,4255,4255,721
20250429,120700,159696354,4255,4255,4255,4255,0
20250429,120600,159696354,4255,4255,4255,4255,0
20250429,120500,159696354,4255,4255,4255,4255,0
20250429,120400,159696354,4255,4255,4255,4255,0
20250429,120300,159696354,4255,4255,4255,4255,0
20250429,120200,159696354,4255,4255,4255,4255,17
20250429,120100,159624019,4255,4255,4255,4255,0
20250429,120000,159624019,4255,4255,4255,4255,0
20250429,115900,159624019,4255,4255,4255,4255,0
20250429,115800,159624019,4255,4255,4255,4255,500
20250429,115700,157496519,4255,4255,4255,4255,5
20250429,115600,157475244,4255,4255,4255,4255,0
20250429,115500,157475244,4255,4255,4255,4255,0
20250429,115400,157475244,4255,4250,4255,4250,124
20250429,115300,156948224,4245,4245,4245,4245,411
20250429,115200,155203529,4230,4230,4230,4230,0
20250429,115100,155203529,4230,4230,4230,4230,0
20250429,115000,155203529,4230,4230,4230,4230,0
20250429,114900,155203529,4230,4240,4240,4230,752
20250429,114800,152018049,4240,4240,4240,4240,0
20250429,114700,152018049,4240,4240,4240,4240,0
20250429,114600,152018049,4240,4240,4240,4240,0
20250429,114500,152018049,4240,4240,4240,4240,0
20250429,114400,152018049,4240,4240,4240,4240,20
20250429,114300,151933249,4230,4230,4230,4230,0
20250429,114200,151933249,4230,4230,4230,4230,0
20250429,114100,151933249,4230,4230,4230,4230,0
20250429,114000,151933249,4230,4230,4230,4230,0
20250429,113900,151933249,4230,4230,4230,4230,30
20250429,113800,151806349,4240,4240,4240,4240,0
20250429,113700,151806349,4240,4240,4240,4240,0
20250429,113600,151806349,4240,4240,4240,4240,0
20250429,113500,151806349,4240,4240,4240,4240,0
20250429,113400,151806349,4240,4240,4240,4240,0
20250429,113300,151806349,4240,4235,4240,4235,362
20250429,113200,150271634,4240,4240,4240,4240,0
20250429,113100,150271634,4240,4240,4240,4240,0
20250429,113000,150271634,4240,4240,4240,4240,0
20250429,112900,150271634,4240,4240,4240,4240,0
20250429,112800,150271634,4240,4240,4240,4240,0
20250429,112700,150271634,4240,4240,4240,4240,0
20250429,112600,150271634,4240,4240,4240,4240,0
20250429,112500,150271634,4240,4240,4240,4240,0
20250429,112400,150271634,4240,4240,4240,4240,0
20250429,112300,150271634,4240,4240,4240,4240,3
20250429,112200,150258914,4215,4215,4215,4215,0
20250429,112100,150258914,4215,4215,4215,4215,0
20250429,112000,150258914,4215,4215,4215,4215,0
20250429,111900,150258914,4215,4215,4215,4215,0
20250429,111800,150258914,4215,4225,4225,4215,100
20250429,111700,149837394,4215,4225,4240,4215,301
20250429,111600,148567789,4240,4240,4240,4240,1
20250429,111500,148563549,4240,4240,4240,4240,10
20250429,111400,148521149,4240,4240,4240,4240,0
20250429,111300,148521149,4240,4240,4240,4240,0
20250429,111200,148521149,4240,4240,4240,4240,0
20250429,111100,148521149,4240,4240,4240,4240,0
20250429,111000,148521149,4240,4240,4240,4240,0
20250429,110900,148521149,4240,4240,4240,4240,0
20250429,110800,148521149,4240,4240,4240,4240,0
20250429,110700,148521149,4240,4240,4240,4240,0
20250429,110600,148521149,4240,4240,4240,4240,0
20250429,110500,148521149,4240,4240,4240,4240,5
20250429,110400,148499949,4210,4210,4210,4210,200
20250429,110300,147657949,4210,4210,4210,4210,0
20250429,110200,147657949,4210,4210,4210,4210,1810
20250429,110100,140037849,4210,4210,4210,4210,0
20250429,110000,140037849,4210,4215,4215,4210,2300
20250429,105900,130351879,4215,4215,4215,4215,1670
20250429,105800,123312829,4215,4215,4215,4215,0
20250429,105700,123312829,4215,4215,4215,4215,0
20250429,105600,123312829,4215,4220,4220,4215,685
20250429,105500,120423879,4220,4232,4232,4220,132
20250429,105400,119866791,4232,4235,4235,4220,104
20250429,105300,119426893,4235,4235,4235,4235,0
20250429,105200,119426893,4235,4235,4235,4235,0
20250429,105100,119426893,4235,4235,4235,4235,0
20250429,105000,119426893,4235,4235,4235,4235,0
20250429,104900,119426893,4235,4235,4235,4235,106
20250429,104800,118977983,4235,4235,4235,4235,0
20250429,104700,118977983,4235,4235,4235,4235,5
20250429,104600,118956808,4250,4250,4250,4250,0
20250429,104500,118956808,4250,4250,4250,4250,0
20250429,104400,118956808,4250,4250,4250,4250,0
20250429,104300,118956808,4250,4250,4250,4250,0
20250429,104200,118956808,4250,4250,4250,4250,0
20250429,104100,118956808,4250,4250,4250,4250,0
20250429,104000,118956808,4250,4250,4250,4250,0
20250429,103900,118956808,4250,4250,4250,4250,0
20250429,103800,118956808,4250,4250,4250,4250,0
20250429,103700,118956808,4250,4250,4250,4250,0
20250429,103600,118956808,4250,4250,4250,4250,15
20250429,103500,118893058,4250,4250,4250,4250,0
20250429,103400,118893058,4250,4250,4250,4250,0
20250429,103300,118893058,4250,4250,4250,4250,0
20250429,103200,118893058,4250,4255,4255,4250,164
20250429,103100,118195473,4230,4230,4230,4230,298
20250429,103000,116934933,4230,4230,4230,4225,6024
20250429,102900,91453528,4230,4230,4230,4230,21
20250429,102800,91364698,4260,4260,4260,4260,132
20250429,102700,90802378,4260,4260,4260,4260,3
20250429,102600,90789598,4260,4260,4260,4260,72
20250429,102500,90482878,4260,4260,4260,4260,5
20250429,102400,90461578,4230,4230,4230,4230,0
20250429,102300,90461578,4230,4230,4230,4230,0
20250429,102200,90461578,4230,4230,4230,4230,0
20250429,102100,90461578,4230,4230,4230,4230,0
20250429,102000,90461578,4230,4230,4230,4230,0
20250429,101900,90461578,4230,4230,4230,4230,0
20250429,101800,90461578,4230,4230,4230,4230,3
20250429,101700,90448888,4255,4255,4255,4255,0
20250429,101600,90448888,4255,4260,4260,4255,7
20250429,101500,90419093,4260,4260,4260,4260,9
20250429,101400,90380753,4260,4255,4260,4255,22
20250429,101300,90287038,4260,4260,4260,4260,0
20250429,101200,90287038,4260,4260,4260,4260,0
20250429,101100,90287038,4260,4260,4260,4260,0
20250429,101000,90287038,4260,4260,4260,4260,0
20250429,100900,90287038,4260,4260,4260,4260,0
20250429,100800,90287038,4260,4260,4260,4260,0
20250429,100700,90287038,4260,4255,4260,4255,16
20250429,100600,90218928,4230,4230,4230,4230,5
20250429,100500,90197778,4255,4255,4255,4255,0
20250429,100400,90197778,4255,4255,4255,4255,0
20250429,100300,90197778,4255,4255,4255,4255,2
20250429,100200,90189268,4260,4260,4260,4260,0
20250429,100100,90189268,4260,4260,4260,4260,0
20250429,100000,90189268,4260,4260,4260,4260,1
20250429,095900,90185008,4260,4260,4260,4260,0
20250429,095800,90185008,4260,4260,4260,4260,24
20250429,095700,90082768,4260,4260,4260,4260,0
20250429,095600,90082768,4260,4260,4260,4260,0
20250429,095500,90082768,4260,4260,4260,4260,0
20250429,095400,90082768,4260,4260,4260,4260,0
20250429,095300,90082768,4260,4260,4260,4260,0
20250429,095200,90082768,4260,4260,4260,4260,1
20250429,095100,90078508,4265,4265,4265,4265,0
20250429,095000,90078508,4265,4265,4265,4265,0
20250429,094900,90078508,4265,4240,4265,4240,154
20250429,094800,89424958,4230,4230,4230,4230,0
20250429,094700,89424958,4230,4230,4230,4230,3209
20250429,094600,75850888,4230,4237,4237,4230,5
20250429,094500,75829710,4230,4245,4245,4230,30
20250429,094400,75702560,4245,4245,4245,4240,41
20250429,094300,75528625,4245,4245,4245,4245,11
20250429,094200,75481930,4245,4245,4245,4245,0
20250429,094100,75481930,4245,4245,4245,4245,141
20250429,094000,74883385,4235,4245,4245,4235,840
20250429,093900,71322585,4235,4235,4235,4235,0
20250429,093800,71322585,4235,4230,4235,4230,2546
20250429,093700,60541990,4230,4220,4230,4215,1033
20250429,093600,56186155,4220,4220,4220,4220,12
20250429,093500,56135515,4225,4225,4225,4225,31
20250429,093400,56004540,4230,4230,4230,4230,4
20250429,093300,55987620,4235,4235,4235,4235,0
20250429,093200,55987620,4235,4235,4235,4235,1149
20250429,093100,51121605,4235,4235,4235,4235,0
20250429,093000,51121605,4235,4230,4235,4230,589
20250429,092900,48630010,4230,4230,4230,4230,0
20250429,092800,48630010,4230,4230,4230,4230,0
20250429,092700,48630010,4230,4230,4230,4230,3
20250429,092600,48617320,4230,4230,4230,4230,119
20250429,092500,48113950,4230,4230,4230,4230,300
20250429,092400,46844950,4230,4230,4230,4230,4
20250429,092300,46828030,4230,4230,4230,4230,0
20250429,092200,46828030,4230,4215,4235,4215,818
20250429,092100,43379280,4220,4220,4220,4220,780
20250429,092000,40087680,4225,4240,4240,4225,5014
20250429,091900,18858345,4245,4245,4245,4245,0
20250429,091800,18858345,4245,4250,4250,4245,813
20250429,091700,15406665,4250,4250,4250,4250,556
20250429,091600,13043665,4295,4245,4295,4245,753
20250429,091500,9839190,4245,4245,4245,4245,0
20250429,091400,9839190,4245,4245,4245,4245,220
20250429,091300,8905290,4245,4250,4250,4245,684
20250429,091200,6001010,4260,4260,4260,4260,0
20250429,091100,6001010,4260,4260,4260,4260,0
20250429,091000,6001010,4260,4260,4260,4260,0
20250429,090900,6001010,4260,4275,4275,4260,22
20250429,090800,5907260,4275,4295,4310,4270,104
20250429,090700,5462185,4270,4290,4300,4270,212
20250429,090600,4552540,4290,4255,4290,4255,114
20250429,090500,4066980,4300,4270,4300,4270,178
20250429,090400,3304730,4245,4245,4245,4245,52
20250429,090300,3083990,4250,4260,4260,4250,170
20250429,090200,2360990,4260,4265,4265,4260,17
20250429,090100,2288510,4315,4315,4320,4315,21
20250429,090000,2197800,4250,4300,4325,4250,511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 200200 222624686 4260 4260 4260 4260 765
3 20250429 200100 222624686 4260 4260 4260 4260 0
4 20250429 200000 222624686 4260 4260 4260 4260 0
5 20250429 195900 222624686 4260 4260 4260 4260 0
6 20250429 195800 222624686 4260 4260 4260 4260 0
7 20250429 195700 222624686 4260 4260 4260 4260 0
8 20250429 195600 222624686 4260 4260 4260 4260 0
9 20250429 195500 222624686 4260 4260 4260 4260 0
10 20250429 195400 222624686 4260 4260 4260 4260 0
11 20250429 195300 222624686 4260 4260 4260 4260 0
12 20250429 195200 222624686 4260 4260 4260 4260 0
13 20250429 195100 222624686 4260 4260 4260 4260 0
14 20250429 195000 222624686 4260 4260 4260 4260 0
15 20250429 194900 222624686 4260 4260 4260 4260 0
16 20250429 194800 222624686 4260 4260 4260 4260 0
17 20250429 194700 222624686 4260 4260 4260 4260 0
18 20250429 194600 222624686 4260 4260 4260 4260 0
19 20250429 194500 222624686 4260 4260 4260 4260 0
20 20250429 194400 222624686 4260 4260 4260 4260 0
21 20250429 194300 222624686 4260 4260 4260 4260 0
22 20250429 194200 222624686 4260 4260 4260 4260 0
23 20250429 194100 222624686 4260 4260 4260 4260 0
24 20250429 194000 222624686 4260 4260 4260 4260 0
25 20250429 193900 222624686 4260 4260 4260 4260 0
26 20250429 193800 222624686 4260 4260 4260 4260 0
27 20250429 193700 222624686 4260 4260 4260 4260 0
28 20250429 193600 222624686 4260 4260 4260 4260 0
29 20250429 193500 222624686 4260 4260 4260 4260 0
30 20250429 193400 222624686 4260 4260 4260 4260 0
31 20250429 193300 222624686 4260 4260 4260 4260 0
32 20250429 193200 222624686 4260 4260 4260 4260 765
33 20250429 193100 222624686 4260 4260 4260 4260 0
34 20250429 193000 222624686 4260 4260 4260 4260 0
35 20250429 192900 222624686 4260 4260 4260 4260 0
36 20250429 192800 222624686 4260 4260 4260 4260 0
37 20250429 192700 222624686 4260 4260 4260 4260 0
38 20250429 192600 222624686 4260 4260 4260 4260 0
39 20250429 192500 222624686 4260 4260 4260 4260 0
40 20250429 192400 222624686 4260 4260 4260 4260 0
41 20250429 192300 222624686 4260 4260 4260 4260 0
42 20250429 192200 222624686 4260 4260 4260 4260 0
43 20250429 192100 222624686 4260 4260 4260 4260 0
44 20250429 192000 222624686 4260 4260 4260 4260 0
45 20250429 191900 222624686 4260 4260 4260 4260 0
46 20250429 191800 222624686 4260 4260 4260 4260 0
47 20250429 191700 222624686 4260 4260 4260 4260 0
48 20250429 191600 222624686 4260 4260 4260 4260 0
49 20250429 191500 222624686 4260 4260 4260 4260 0
50 20250429 191400 222624686 4260 4260 4260 4260 0
51 20250429 191300 222624686 4260 4260 4260 4260 0
52 20250429 191200 222624686 4260 4260 4260 4260 0
53 20250429 191100 222624686 4260 4260 4260 4260 0
54 20250429 191000 222624686 4260 4260 4260 4260 0
55 20250429 190900 222624686 4260 4260 4260 4260 0
56 20250429 190800 222624686 4260 4260 4260 4260 0
57 20250429 190700 222624686 4260 4260 4260 4260 0
58 20250429 190600 222624686 4260 4260 4260 4260 0
59 20250429 190500 222624686 4260 4260 4260 4260 0
60 20250429 190400 222624686 4260 4260 4260 4260 0
61 20250429 190300 222624686 4260 4260 4260 4260 0
62 20250429 190200 222624686 4260 4260 4260 4260 765
63 20250429 190100 222624686 4260 4260 4260 4260 0
64 20250429 190000 222624686 4260 4260 4260 4260 0
65 20250429 185900 222624686 4260 4260 4260 4260 0
66 20250429 185800 222624686 4260 4260 4260 4260 0
67 20250429 185700 222624686 4260 4260 4260 4260 0
68 20250429 185600 222624686 4260 4260 4260 4260 0
69 20250429 185500 222624686 4260 4260 4260 4260 0
70 20250429 185400 222624686 4260 4260 4260 4260 0
71 20250429 185300 222624686 4260 4260 4260 4260 0
72 20250429 185200 222624686 4260 4260 4260 4260 0
73 20250429 185100 222624686 4260 4260 4260 4260 0
74 20250429 185000 222624686 4260 4260 4260 4260 0
75 20250429 184900 222624686 4260 4260 4260 4260 0
76 20250429 184800 222624686 4260 4260 4260 4260 0
77 20250429 184700 222624686 4260 4260 4260 4260 0
78 20250429 184600 222624686 4260 4260 4260 4260 0
79 20250429 184500 222624686 4260 4260 4260 4260 0
80 20250429 184400 222624686 4260 4260 4260 4260 0
81 20250429 184300 222624686 4260 4260 4260 4260 0
82 20250429 184200 222624686 4260 4260 4260 4260 0
83 20250429 184100 222624686 4260 4260 4260 4260 0
84 20250429 184000 222624686 4260 4260 4260 4260 0
85 20250429 183900 222624686 4260 4260 4260 4260 0
86 20250429 183800 222624686 4260 4260 4260 4260 0
87 20250429 183700 222624686 4260 4260 4260 4260 0
88 20250429 183600 222624686 4260 4260 4260 4260 0
89 20250429 183500 222624686 4260 4260 4260 4260 0
90 20250429 183400 222624686 4260 4260 4260 4260 0
91 20250429 183300 222624686 4260 4260 4260 4260 0
92 20250429 183200 222624686 4260 4260 4260 4260 765
93 20250429 183100 222624686 4260 4260 4260 4260 0
94 20250429 183000 222624686 4260 4260 4260 4260 0
95 20250429 182900 222624686 4260 4260 4260 4260 0
96 20250429 182800 222624686 4260 4260 4260 4260 0
97 20250429 182700 222624686 4260 4260 4260 4260 0
98 20250429 182600 222624686 4260 4260 4260 4260 0
99 20250429 182500 222624686 4260 4260 4260 4260 0
100 20250429 182400 222624686 4260 4260 4260 4260 0
101 20250429 182300 222624686 4260 4260 4260 4260 0
102 20250429 182200 222624686 4260 4260 4260 4260 0
103 20250429 182100 222624686 4260 4260 4260 4260 0
104 20250429 182000 222624686 4260 4260 4260 4260 0
105 20250429 181900 222624686 4260 4260 4260 4260 0
106 20250429 181800 222624686 4260 4260 4260 4260 0
107 20250429 181700 222624686 4260 4260 4260 4260 0
108 20250429 181600 222624686 4260 4260 4260 4260 0
109 20250429 181500 222624686 4260 4260 4260 4260 0
110 20250429 181400 222624686 4260 4260 4260 4260 0
111 20250429 181300 222624686 4260 4260 4260 4260 0
112 20250429 181200 222624686 4260 4260 4260 4260 0
113 20250429 181100 222624686 4260 4260 4260 4260 0
114 20250429 181000 222624686 4260 4260 4260 4260 0
115 20250429 180900 222624686 4260 4260 4260 4260 0
116 20250429 180800 222624686 4260 4260 4260 4260 0
117 20250429 180700 222624686 4260 4260 4260 4260 0
118 20250429 180600 222624686 4260 4260 4260 4260 0
119 20250429 180500 222624686 4260 4260 4260 4260 0
120 20250429 180400 222624686 4260 4260 4260 4260 0
121 20250429 180300 222624686 4260 4260 4260 4260 0
122 20250429 180200 222624686 4260 4260 4260 4260 765
123 20250429 180100 222624686 4260 4260 4260 4260 0
124 20250429 180000 222624686 4260 4260 4260 4260 0
125 20250429 175900 222624686 4260 4260 4260 4260 0
126 20250429 175800 222624686 4260 4260 4260 4260 0
127 20250429 175700 222624686 4260 4260 4260 4260 0
128 20250429 175600 222624686 4260 4260 4260 4260 0
129 20250429 175500 222624686 4260 4260 4260 4260 0
130 20250429 175400 222624686 4260 4260 4260 4260 0
131 20250429 175300 222624686 4260 4260 4260 4260 0
132 20250429 175200 222624686 4260 4260 4260 4260 0
133 20250429 175100 222624686 4260 4260 4260 4260 0
134 20250429 175000 222624686 4260 4260 4260 4260 0
135 20250429 174900 222624686 4260 4260 4260 4260 0
136 20250429 174800 222624686 4260 4260 4260 4260 0
137 20250429 174700 222624686 4260 4260 4260 4260 0
138 20250429 174600 222624686 4260 4260 4260 4260 0
139 20250429 174500 222624686 4260 4260 4260 4260 0
140 20250429 174400 222624686 4260 4260 4260 4260 0
141 20250429 174300 222624686 4260 4260 4260 4260 0
142 20250429 174200 222624686 4260 4260 4260 4260 0
143 20250429 174100 222624686 4260 4260 4260 4260 0
144 20250429 174000 222624686 4260 4260 4260 4260 0
145 20250429 173900 222624686 4260 4260 4260 4260 0
146 20250429 173800 222624686 4260 4260 4260 4260 0
147 20250429 173700 222624686 4260 4260 4260 4260 0
148 20250429 173600 222624686 4260 4260 4260 4260 0
149 20250429 173500 222624686 4260 4260 4260 4260 0
150 20250429 173400 222624686 4260 4260 4260 4260 0
151 20250429 173300 222624686 4260 4260 4260 4260 0
152 20250429 173200 222624686 4260 4260 4260 4260 765
153 20250429 173100 222624686 4260 4260 4260 4260 0
154 20250429 173000 222624686 4260 4260 4260 4260 0
155 20250429 172900 222624686 4260 4260 4260 4260 0
156 20250429 172800 222624686 4260 4260 4260 4260 0
157 20250429 172700 222624686 4260 4260 4260 4260 0
158 20250429 172600 222624686 4260 4260 4260 4260 0
159 20250429 172500 222624686 4260 4260 4260 4260 0
160 20250429 172400 222624686 4260 4260 4260 4260 0
161 20250429 172300 222624686 4260 4260 4260 4260 0
162 20250429 172200 222624686 4260 4260 4260 4260 0
163 20250429 172100 222624686 4260 4260 4260 4260 0
164 20250429 172000 222624686 4260 4260 4260 4260 0
165 20250429 171900 222624686 4260 4260 4260 4260 0
166 20250429 171800 222624686 4260 4260 4260 4260 0
167 20250429 171700 222624686 4260 4260 4260 4260 0
168 20250429 171600 222624686 4260 4260 4260 4260 0
169 20250429 171500 222624686 4260 4260 4260 4260 0
170 20250429 171400 222624686 4260 4260 4260 4260 0
171 20250429 171300 222624686 4260 4260 4260 4260 0
172 20250429 171200 222624686 4260 4260 4260 4260 0
173 20250429 171100 222624686 4260 4260 4260 4260 0
174 20250429 171000 222624686 4260 4260 4260 4260 0
175 20250429 170900 222624686 4260 4260 4260 4260 0
176 20250429 170800 222624686 4260 4260 4260 4260 0
177 20250429 170700 222624686 4260 4260 4260 4260 0
178 20250429 170600 222624686 4260 4260 4260 4260 0
179 20250429 170500 222624686 4260 4260 4260 4260 0
180 20250429 170400 222624686 4260 4260 4260 4260 0
181 20250429 170300 222624686 4260 4260 4260 4260 0
182 20250429 170200 222624686 4260 4260 4260 4260 765
183 20250429 170100 222624686 4260 4260 4260 4260 0
184 20250429 170000 222624686 4260 4260 4260 4260 0
185 20250429 165900 222624686 4260 4260 4260 4260 0
186 20250429 165800 222624686 4260 4260 4260 4260 0
187 20250429 165700 222624686 4260 4260 4260 4260 0
188 20250429 165600 222624686 4260 4260 4260 4260 0
189 20250429 165500 222624686 4260 4260 4260 4260 0
190 20250429 165400 222624686 4260 4260 4260 4260 0
191 20250429 165300 222624686 4260 4260 4260 4260 0
192 20250429 165200 222624686 4260 4260 4260 4260 0
193 20250429 165100 222624686 4260 4260 4260 4260 0
194 20250429 165000 222624686 4260 4260 4260 4260 0
195 20250429 164900 222624686 4260 4260 4260 4260 0
196 20250429 164800 222624686 4260 4260 4260 4260 0
197 20250429 164700 222624686 4260 4260 4260 4260 0
198 20250429 164600 222624686 4260 4260 4260 4260 0
199 20250429 164500 222624686 4260 4260 4260 4260 0
200 20250429 164400 222624686 4260 4260 4260 4260 0
201 20250429 164300 222624686 4260 4260 4260 4260 0
202 20250429 164200 222624686 4260 4260 4260 4260 0
203 20250429 164100 222624686 4260 4260 4260 4260 0
204 20250429 164000 222624686 4260 4260 4260 4260 0
205 20250429 163900 222624686 4260 4260 4260 4260 0
206 20250429 163800 222624686 4260 4260 4260 4260 0
207 20250429 163700 222624686 4260 4260 4260 4260 0
208 20250429 163600 222624686 4260 4260 4260 4260 0
209 20250429 163500 222624686 4260 4260 4260 4260 0
210 20250429 163400 222624686 4260 4260 4260 4260 0
211 20250429 163300 222624686 4260 4260 4260 4260 0
212 20250429 163200 222624686 4260 4260 4260 4260 765
213 20250429 163100 222624686 4260 4260 4260 4260 0
214 20250429 163000 222624686 4260 4260 4260 4260 0
215 20250429 162900 222624686 4260 4260 4260 4260 0
216 20250429 162800 222624686 4260 4260 4260 4260 0
217 20250429 162700 222624686 4260 4260 4260 4260 0
218 20250429 162600 222624686 4260 4260 4260 4260 0
219 20250429 162500 222624686 4260 4260 4260 4260 0
220 20250429 162400 222624686 4260 4260 4260 4260 0
221 20250429 162300 222624686 4260 4260 4260 4260 0
222 20250429 162200 222624686 4260 4260 4260 4260 0
223 20250429 162100 222624686 4260 4260 4260 4260 0
224 20250429 162000 222624686 4260 4260 4260 4260 0
225 20250429 161900 222624686 4260 4260 4260 4260 0
226 20250429 161800 222624686 4260 4260 4260 4260 0
227 20250429 161700 222624686 4260 4260 4260 4260 0
228 20250429 161600 222624686 4260 4260 4260 4260 0
229 20250429 161500 222624686 4260 4260 4260 4260 0
230 20250429 161400 222624686 4260 4260 4260 4260 0
231 20250429 161300 222624686 4260 4260 4260 4260 0
232 20250429 161200 222624686 4260 4260 4260 4260 0
233 20250429 161100 222624686 4260 4260 4260 4260 0
234 20250429 161000 222624686 4260 4260 4260 4260 0
235 20250429 160900 222624686 4260 4260 4260 4260 0
236 20250429 160800 222624686 4260 4260 4260 4260 0
237 20250429 160700 222624686 4260 4260 4260 4260 0
238 20250429 160600 222624686 4260 4260 4260 4260 0
239 20250429 160500 222624686 4260 4260 4260 4260 0
240 20250429 160400 222624686 4260 4260 4260 4260 0
241 20250429 160300 222624686 4260 4260 4260 4260 0
242 20250429 160200 222624686 4260 4260 4260 4260 765
243 20250429 160100 222624686 4260 4260 4260 4260 0
244 20250429 160000 222624686 4260 4260 4260 4260 0
245 20250429 155900 222624686 4260 4260 4260 4260 0
246 20250429 155800 222624686 4260 4260 4260 4260 0
247 20250429 155700 222624686 4260 4260 4260 4260 0
248 20250429 155600 222624686 4260 4260 4260 4260 0
249 20250429 155500 222624686 4260 4260 4260 4260 0
250 20250429 155400 222624686 4260 4260 4260 4260 0
251 20250429 155300 222624686 4260 4260 4260 4260 0
252 20250429 155200 222624686 4260 4260 4260 4260 0
253 20250429 155100 222624686 4260 4260 4260 4260 0
254 20250429 155000 222624686 4260 4260 4260 4260 0
255 20250429 154900 222624686 4260 4260 4260 4260 0
256 20250429 154800 222624686 4260 4260 4260 4260 0
257 20250429 154700 222624686 4260 4260 4260 4260 0
258 20250429 154600 222624686 4260 4260 4260 4260 0
259 20250429 154500 222624686 4260 4260 4260 4260 0
260 20250429 154400 222624686 4260 4260 4260 4260 0
261 20250429 154300 222624686 4260 4260 4260 4260 0
262 20250429 154200 222624686 4260 4260 4260 4260 0
263 20250429 154100 222624686 4260 4260 4260 4260 0
264 20250429 154000 222624686 4260 4260 4260 4260 0
265 20250429 153900 222624686 4260 4260 4260 4260 0
266 20250429 153800 222624686 4260 4260 4260 4260 0
267 20250429 153700 222624686 4260 4260 4260 4260 0
268 20250429 153600 222624686 4260 4260 4260 4260 0
269 20250429 153500 222624686 4260 4260 4260 4260 0
270 20250429 153400 222624686 4260 4260 4260 4260 0
271 20250429 153300 222624686 4260 4260 4260 4260 0
272 20250429 153200 222624686 4260 4260 4260 4260 765
273 20250429 153100 222624686 4260 4260 4260 4260 0
274 20250429 153000 222624686 4260 4260 4260 4260 765
275 20250429 152900 219365786 4235 4235 4235 4235 0
276 20250429 152800 219365786 4235 4235 4235 4235 0
277 20250429 152700 219365786 4235 4235 4235 4235 0
278 20250429 152600 219365786 4235 4235 4235 4235 0
279 20250429 152500 219365786 4235 4235 4235 4235 0
280 20250429 152400 219365786 4235 4235 4235 4235 0
281 20250429 152300 219365786 4235 4235 4235 4235 0
282 20250429 152200 219365786 4235 4235 4235 4235 0
283 20250429 152100 219365786 4235 4235 4235 4235 0
284 20250429 152000 219365786 4235 4235 4235 4235 0
285 20250429 151900 219365786 4235 4235 4235 4230 2620
286 20250429 151800 208278291 4255 4255 4255 4255 0
287 20250429 151700 208278291 4255 4255 4255 4255 0
288 20250429 151600 208278291 4255 4255 4255 4255 0
289 20250429 151500 208278291 4255 4255 4255 4255 163
290 20250429 151400 207584726 4235 4235 4235 4235 0
291 20250429 151300 207584726 4235 4235 4235 4235 310
292 20250429 151200 206271876 4235 4235 4235 4235 0
293 20250429 151100 206271876 4235 4235 4235 4235 0
294 20250429 151000 206271876 4235 4250 4250 4235 2863
295 20250429 150900 194111586 4250 4250 4250 4250 0
296 20250429 150800 194111586 4250 4250 4250 4250 191
297 20250429 150700 193299836 4260 4260 4260 4260 0
298 20250429 150600 193299836 4260 4260 4260 4260 0
299 20250429 150500 193299836 4260 4260 4260 4260 0
300 20250429 150400 193299836 4260 4260 4260 4260 0
301 20250429 150300 193299836 4260 4260 4260 4260 0
302 20250429 150200 193299836 4260 4260 4260 4260 115
303 20250429 150100 192809936 4260 4260 4260 4260 2
304 20250429 150000 192801416 4260 4260 4260 4260 0
305 20250429 145900 192801416 4260 4260 4260 4260 0
306 20250429 145800 192801416 4260 4260 4260 4260 4
307 20250429 145700 192784376 4260 4260 4260 4260 0
308 20250429 145600 192784376 4260 4260 4260 4260 0
309 20250429 145500 192784376 4260 4260 4260 4260 0
310 20250429 145400 192784376 4260 4260 4260 4260 0
311 20250429 145300 192784376 4260 4260 4260 4260 50
312 20250429 145200 192571376 4260 4260 4260 4260 0
313 20250429 145100 192571376 4260 4260 4260 4260 0
314 20250429 145000 192571376 4260 4260 4260 4260 0
315 20250429 144900 192571376 4260 4260 4260 4260 4
316 20250429 144800 192554336 4260 4260 4260 4260 0
317 20250429 144700 192554336 4260 4260 4260 4260 0
318 20250429 144600 192554336 4260 4260 4260 4260 0
319 20250429 144500 192554336 4260 4260 4260 4260 0
320 20250429 144400 192554336 4260 4260 4260 4260 0
321 20250429 144300 192554336 4260 4260 4260 4260 120
322 20250429 144200 192043136 4260 4260 4260 4260 0
323 20250429 144100 192043136 4260 4260 4260 4260 0
324 20250429 144000 192043136 4260 4260 4260 4260 102
325 20250429 143900 191608616 4265 4265 4265 4265 1
326 20250429 143800 191604351 4250 4250 4250 4250 0
327 20250429 143700 191604351 4250 4250 4250 4250 110
328 20250429 143600 191136851 4260 4260 4260 4260 110
329 20250429 143500 190668251 4255 4250 4255 4250 790
330 20250429 143400 187308251 4255 4255 4255 4255 103
331 20250429 143300 186869986 4260 4260 4260 4260 0
332 20250429 143200 186869986 4260 4260 4260 4260 0
333 20250429 143100 186869986 4260 4260 4260 4260 0
334 20250429 143000 186869986 4260 4260 4260 4260 0
335 20250429 142900 186869986 4260 4260 4260 4260 100
336 20250429 142800 186443986 4260 4260 4260 4260 37
337 20250429 142700 186286366 4260 4260 4260 4260 0
338 20250429 142600 186286366 4260 4260 4260 4260 0
339 20250429 142500 186286366 4260 4260 4260 4260 476
340 20250429 142400 184258606 4260 4255 4260 4255 12
341 20250429 142300 184207526 4260 4260 4260 4260 0
342 20250429 142200 184207526 4260 4260 4260 4260 0
343 20250429 142100 184207526 4260 4260 4260 4260 213
344 20250429 142000 183300146 4260 4260 4260 4260 0
345 20250429 141900 183300146 4260 4260 4260 4260 0
346 20250429 141800 183300146 4260 4260 4260 4260 0
347 20250429 141700 183300146 4260 4260 4260 4260 5
348 20250429 141600 183278846 4260 4260 4260 4260 0
349 20250429 141500 183278846 4260 4260 4260 4260 0
350 20250429 141400 183278846 4260 4260 4260 4260 0
351 20250429 141300 183278846 4260 4255 4260 4255 20
352 20250429 141200 183193696 4260 4260 4260 4260 0
353 20250429 141100 183193696 4260 4260 4260 4260 0
354 20250429 141000 183193696 4260 4260 4260 4260 0
355 20250429 140900 183193696 4260 4260 4260 4260 79
356 20250429 140800 182857156 4255 4255 4255 4255 0
357 20250429 140700 182857156 4255 4255 4255 4255 0
358 20250429 140600 182857156 4255 4255 4255 4255 0
359 20250429 140500 182857156 4255 4255 4255 4255 0
360 20250429 140400 182857156 4255 4255 4255 4255 0
361 20250429 140300 182857156 4255 4255 4255 4255 0
362 20250429 140200 182857156 4255 4255 4255 4255 0
363 20250429 140100 182857156 4255 4255 4255 4255 0
364 20250429 140000 182857156 4255 4255 4255 4255 50
365 20250429 135900 182644406 4260 4260 4260 4260 0
366 20250429 135800 182644406 4260 4260 4260 4260 111
367 20250429 135700 182171546 4260 4260 4260 4260 0
368 20250429 135600 182171546 4260 4260 4260 4260 0
369 20250429 135500 182171546 4260 4260 4260 4260 0
370 20250429 135400 182171546 4260 4260 4260 4260 0
371 20250429 135300 182171546 4260 4260 4260 4260 0
372 20250429 135200 182171546 4260 4260 4260 4260 0
373 20250429 135100 182171546 4260 4260 4260 4260 0
374 20250429 135000 182171546 4260 4260 4260 4260 0
375 20250429 134900 182171546 4260 4260 4260 4260 0
376 20250429 134800 182171546 4260 4260 4260 4260 0
377 20250429 134700 182171546 4260 4260 4260 4260 0
378 20250429 134600 182171546 4260 4265 4265 4260 70
379 20250429 134500 181873096 4265 4265 4265 4265 0
380 20250429 134400 181873096 4265 4265 4265 4265 0
381 20250429 134300 181873096 4265 4265 4265 4265 1
382 20250429 134200 181868831 4265 4265 4265 4265 0
383 20250429 134100 181868831 4265 4265 4265 4265 25
384 20250429 134000 181762206 4265 4265 4265 4265 0
385 20250429 133900 181762206 4265 4265 4265 4265 0
386 20250429 133800 181762206 4265 4265 4265 4265 127
387 20250429 133700 181220551 4265 4265 4265 4265 0
388 20250429 133600 181220551 4265 4265 4265 4265 0
389 20250429 133500 181220551 4265 4265 4265 4265 0
390 20250429 133400 181220551 4265 4265 4265 4265 0
391 20250429 133300 181220551 4265 4265 4265 4265 2
392 20250429 133200 181212021 4265 4260 4265 4260 202
393 20250429 133100 180351446 4260 4260 4260 4260 0
394 20250429 133000 180351446 4260 4260 4260 4260 0
395 20250429 132900 180351446 4260 4260 4260 4260 0
396 20250429 132800 180351446 4260 4260 4260 4260 50
397 20250429 132700 180138446 4260 4260 4260 4260 0
398 20250429 132600 180138446 4260 4260 4260 4260 0
399 20250429 132500 180138446 4260 4260 4260 4260 0
400 20250429 132400 180138446 4260 4260 4260 4260 0
401 20250429 132300 180138446 4260 4260 4260 4260 858
402 20250429 132200 176483366 4260 4260 4260 4260 0
403 20250429 132100 176483366 4260 4260 4260 4260 10
404 20250429 132000 176440766 4260 4260 4260 4260 0
405 20250429 131900 176440766 4260 4260 4260 4260 4
406 20250429 131800 176423726 4260 4260 4260 4260 0
407 20250429 131700 176423726 4260 4260 4260 4260 0
408 20250429 131600 176423726 4260 4260 4260 4260 0
409 20250429 131500 176423726 4260 4260 4260 4260 0
410 20250429 131400 176423726 4260 4260 4260 4260 73
411 20250429 131300 176112746 4260 4260 4260 4260 0
412 20250429 131200 176112746 4260 4260 4260 4260 0
413 20250429 131100 176112746 4260 4260 4260 4260 0
414 20250429 131000 176112746 4260 4260 4260 4260 0
415 20250429 130900 176112746 4260 4260 4260 4260 0
416 20250429 130800 176112746 4260 4260 4260 4260 0
417 20250429 130700 176112746 4260 4260 4260 4260 0
418 20250429 130600 176112746 4260 4260 4260 4260 0
419 20250429 130500 176112746 4260 4260 4260 4260 0
420 20250429 130400 176112746 4260 4235 4260 4235 114
421 20250429 130300 175629656 4235 4240 4240 4235 4
422 20250429 130200 175612711 4265 4265 4265 4265 0
423 20250429 130100 175612711 4265 4265 4265 4265 0
424 20250429 130000 175612711 4265 4265 4265 4265 0
425 20250429 125900 175612711 4265 4265 4265 4265 0
426 20250429 125800 175612711 4265 4265 4265 4265 0
427 20250429 125700 175612711 4265 4265 4265 4265 0
428 20250429 125600 175612711 4265 4240 4265 4240 168
429 20250429 125500 174900091 4240 4240 4240 4240 5
430 20250429 125400 174878891 4265 4265 4265 4265 0
431 20250429 125300 174878891 4265 4265 4265 4265 0
432 20250429 125200 174878891 4265 4265 4265 4265 0
433 20250429 125100 174878891 4265 4265 4265 4265 0
434 20250429 125000 174878891 4265 4265 4265 4265 0
435 20250429 124900 174878891 4265 4265 4265 4265 0
436 20250429 124800 174878891 4265 4265 4265 4265 1
437 20250429 124700 174874626 4265 4265 4265 4265 0
438 20250429 124600 174874626 4265 4265 4265 4265 0
439 20250429 124500 174874626 4265 4260 4265 4260 397
440 20250429 124400 173183166 4260 4250 4260 4230 887
441 20250429 124300 169420521 4260 4260 4260 4260 0
442 20250429 124200 169420521 4260 4260 4260 4260 6
443 20250429 124100 169394961 4245 4245 4245 4245 1
444 20250429 124000 169390716 4255 4255 4255 4255 0
445 20250429 123900 169390716 4255 4255 4255 4255 0
446 20250429 123800 169390716 4255 4255 4255 4255 300
447 20250429 123700 168114216 4260 4255 4260 4255 26
448 20250429 123600 168003571 4260 4260 4260 4260 0
449 20250429 123500 168003571 4260 4260 4260 4260 0
450 20250429 123400 168003571 4260 4260 4260 4260 0
451 20250429 123300 168003571 4260 4260 4260 4260 0
452 20250429 123200 168003571 4260 4260 4260 4260 0
453 20250429 123100 168003571 4260 4260 4260 4260 2
454 20250429 123000 167995051 4260 4260 4260 4260 2
455 20250429 122900 167986531 4260 4260 4260 4260 23
456 20250429 122800 167888551 4260 4260 4260 4260 0
457 20250429 122700 167888551 4260 4260 4260 4260 0
458 20250429 122600 167888551 4260 4260 4260 4260 0
459 20250429 122500 167888551 4260 4260 4260 4260 0
460 20250429 122400 167888551 4260 4260 4260 4260 0
461 20250429 122300 167888551 4260 4260 4260 4260 0
462 20250429 122200 167888551 4260 4260 4260 4260 0
463 20250429 122100 167888551 4260 4260 4260 4260 0
464 20250429 122000 167888551 4260 4260 4260 4260 2
465 20250429 121900 167880031 4240 4250 4250 4240 410
466 20250429 121800 166141591 4260 4260 4260 4260 0
467 20250429 121700 166141591 4260 4260 4260 4260 0
468 20250429 121600 166141591 4260 4250 4260 4250 239
469 20250429 121500 165125761 4250 4255 4255 4250 275
470 20250429 121400 163957006 4257 4257 4257 4257 0
471 20250429 121300 163957006 4257 4257 4257 4257 1
472 20250429 121200 163952749 4260 4260 4260 4260 0
473 20250429 121100 163952749 4260 4260 4260 4260 0
474 20250429 121000 163952749 4260 4260 4260 4260 7
475 20250429 120900 163922929 4260 4260 4260 4260 272
476 20250429 120800 162764209 4255 4255 4255 4255 721
477 20250429 120700 159696354 4255 4255 4255 4255 0
478 20250429 120600 159696354 4255 4255 4255 4255 0
479 20250429 120500 159696354 4255 4255 4255 4255 0
480 20250429 120400 159696354 4255 4255 4255 4255 0
481 20250429 120300 159696354 4255 4255 4255 4255 0
482 20250429 120200 159696354 4255 4255 4255 4255 17
483 20250429 120100 159624019 4255 4255 4255 4255 0
484 20250429 120000 159624019 4255 4255 4255 4255 0
485 20250429 115900 159624019 4255 4255 4255 4255 0
486 20250429 115800 159624019 4255 4255 4255 4255 500
487 20250429 115700 157496519 4255 4255 4255 4255 5
488 20250429 115600 157475244 4255 4255 4255 4255 0
489 20250429 115500 157475244 4255 4255 4255 4255 0
490 20250429 115400 157475244 4255 4250 4255 4250 124
491 20250429 115300 156948224 4245 4245 4245 4245 411
492 20250429 115200 155203529 4230 4230 4230 4230 0
493 20250429 115100 155203529 4230 4230 4230 4230 0
494 20250429 115000 155203529 4230 4230 4230 4230 0
495 20250429 114900 155203529 4230 4240 4240 4230 752
496 20250429 114800 152018049 4240 4240 4240 4240 0
497 20250429 114700 152018049 4240 4240 4240 4240 0
498 20250429 114600 152018049 4240 4240 4240 4240 0
499 20250429 114500 152018049 4240 4240 4240 4240 0
500 20250429 114400 152018049 4240 4240 4240 4240 20
501 20250429 114300 151933249 4230 4230 4230 4230 0
502 20250429 114200 151933249 4230 4230 4230 4230 0
503 20250429 114100 151933249 4230 4230 4230 4230 0
504 20250429 114000 151933249 4230 4230 4230 4230 0
505 20250429 113900 151933249 4230 4230 4230 4230 30
506 20250429 113800 151806349 4240 4240 4240 4240 0
507 20250429 113700 151806349 4240 4240 4240 4240 0
508 20250429 113600 151806349 4240 4240 4240 4240 0
509 20250429 113500 151806349 4240 4240 4240 4240 0
510 20250429 113400 151806349 4240 4240 4240 4240 0
511 20250429 113300 151806349 4240 4235 4240 4235 362
512 20250429 113200 150271634 4240 4240 4240 4240 0
513 20250429 113100 150271634 4240 4240 4240 4240 0
514 20250429 113000 150271634 4240 4240 4240 4240 0
515 20250429 112900 150271634 4240 4240 4240 4240 0
516 20250429 112800 150271634 4240 4240 4240 4240 0
517 20250429 112700 150271634 4240 4240 4240 4240 0
518 20250429 112600 150271634 4240 4240 4240 4240 0
519 20250429 112500 150271634 4240 4240 4240 4240 0
520 20250429 112400 150271634 4240 4240 4240 4240 0
521 20250429 112300 150271634 4240 4240 4240 4240 3
522 20250429 112200 150258914 4215 4215 4215 4215 0
523 20250429 112100 150258914 4215 4215 4215 4215 0
524 20250429 112000 150258914 4215 4215 4215 4215 0
525 20250429 111900 150258914 4215 4215 4215 4215 0
526 20250429 111800 150258914 4215 4225 4225 4215 100
527 20250429 111700 149837394 4215 4225 4240 4215 301
528 20250429 111600 148567789 4240 4240 4240 4240 1
529 20250429 111500 148563549 4240 4240 4240 4240 10
530 20250429 111400 148521149 4240 4240 4240 4240 0
531 20250429 111300 148521149 4240 4240 4240 4240 0
532 20250429 111200 148521149 4240 4240 4240 4240 0
533 20250429 111100 148521149 4240 4240 4240 4240 0
534 20250429 111000 148521149 4240 4240 4240 4240 0
535 20250429 110900 148521149 4240 4240 4240 4240 0
536 20250429 110800 148521149 4240 4240 4240 4240 0
537 20250429 110700 148521149 4240 4240 4240 4240 0
538 20250429 110600 148521149 4240 4240 4240 4240 0
539 20250429 110500 148521149 4240 4240 4240 4240 5
540 20250429 110400 148499949 4210 4210 4210 4210 200
541 20250429 110300 147657949 4210 4210 4210 4210 0
542 20250429 110200 147657949 4210 4210 4210 4210 1810
543 20250429 110100 140037849 4210 4210 4210 4210 0
544 20250429 110000 140037849 4210 4215 4215 4210 2300
545 20250429 105900 130351879 4215 4215 4215 4215 1670
546 20250429 105800 123312829 4215 4215 4215 4215 0
547 20250429 105700 123312829 4215 4215 4215 4215 0
548 20250429 105600 123312829 4215 4220 4220 4215 685
549 20250429 105500 120423879 4220 4232 4232 4220 132
550 20250429 105400 119866791 4232 4235 4235 4220 104
551 20250429 105300 119426893 4235 4235 4235 4235 0
552 20250429 105200 119426893 4235 4235 4235 4235 0
553 20250429 105100 119426893 4235 4235 4235 4235 0
554 20250429 105000 119426893 4235 4235 4235 4235 0
555 20250429 104900 119426893 4235 4235 4235 4235 106
556 20250429 104800 118977983 4235 4235 4235 4235 0
557 20250429 104700 118977983 4235 4235 4235 4235 5
558 20250429 104600 118956808 4250 4250 4250 4250 0
559 20250429 104500 118956808 4250 4250 4250 4250 0
560 20250429 104400 118956808 4250 4250 4250 4250 0
561 20250429 104300 118956808 4250 4250 4250 4250 0
562 20250429 104200 118956808 4250 4250 4250 4250 0
563 20250429 104100 118956808 4250 4250 4250 4250 0
564 20250429 104000 118956808 4250 4250 4250 4250 0
565 20250429 103900 118956808 4250 4250 4250 4250 0
566 20250429 103800 118956808 4250 4250 4250 4250 0
567 20250429 103700 118956808 4250 4250 4250 4250 0
568 20250429 103600 118956808 4250 4250 4250 4250 15
569 20250429 103500 118893058 4250 4250 4250 4250 0
570 20250429 103400 118893058 4250 4250 4250 4250 0
571 20250429 103300 118893058 4250 4250 4250 4250 0
572 20250429 103200 118893058 4250 4255 4255 4250 164
573 20250429 103100 118195473 4230 4230 4230 4230 298
574 20250429 103000 116934933 4230 4230 4230 4225 6024
575 20250429 102900 91453528 4230 4230 4230 4230 21
576 20250429 102800 91364698 4260 4260 4260 4260 132
577 20250429 102700 90802378 4260 4260 4260 4260 3
578 20250429 102600 90789598 4260 4260 4260 4260 72
579 20250429 102500 90482878 4260 4260 4260 4260 5
580 20250429 102400 90461578 4230 4230 4230 4230 0
581 20250429 102300 90461578 4230 4230 4230 4230 0
582 20250429 102200 90461578 4230 4230 4230 4230 0
583 20250429 102100 90461578 4230 4230 4230 4230 0
584 20250429 102000 90461578 4230 4230 4230 4230 0
585 20250429 101900 90461578 4230 4230 4230 4230 0
586 20250429 101800 90461578 4230 4230 4230 4230 3
587 20250429 101700 90448888 4255 4255 4255 4255 0
588 20250429 101600 90448888 4255 4260 4260 4255 7
589 20250429 101500 90419093 4260 4260 4260 4260 9
590 20250429 101400 90380753 4260 4255 4260 4255 22
591 20250429 101300 90287038 4260 4260 4260 4260 0
592 20250429 101200 90287038 4260 4260 4260 4260 0
593 20250429 101100 90287038 4260 4260 4260 4260 0
594 20250429 101000 90287038 4260 4260 4260 4260 0
595 20250429 100900 90287038 4260 4260 4260 4260 0
596 20250429 100800 90287038 4260 4260 4260 4260 0
597 20250429 100700 90287038 4260 4255 4260 4255 16
598 20250429 100600 90218928 4230 4230 4230 4230 5
599 20250429 100500 90197778 4255 4255 4255 4255 0
600 20250429 100400 90197778 4255 4255 4255 4255 0
601 20250429 100300 90197778 4255 4255 4255 4255 2
602 20250429 100200 90189268 4260 4260 4260 4260 0
603 20250429 100100 90189268 4260 4260 4260 4260 0
604 20250429 100000 90189268 4260 4260 4260 4260 1
605 20250429 095900 90185008 4260 4260 4260 4260 0
606 20250429 095800 90185008 4260 4260 4260 4260 24
607 20250429 095700 90082768 4260 4260 4260 4260 0
608 20250429 095600 90082768 4260 4260 4260 4260 0
609 20250429 095500 90082768 4260 4260 4260 4260 0
610 20250429 095400 90082768 4260 4260 4260 4260 0
611 20250429 095300 90082768 4260 4260 4260 4260 0
612 20250429 095200 90082768 4260 4260 4260 4260 1
613 20250429 095100 90078508 4265 4265 4265 4265 0
614 20250429 095000 90078508 4265 4265 4265 4265 0
615 20250429 094900 90078508 4265 4240 4265 4240 154
616 20250429 094800 89424958 4230 4230 4230 4230 0
617 20250429 094700 89424958 4230 4230 4230 4230 3209
618 20250429 094600 75850888 4230 4237 4237 4230 5
619 20250429 094500 75829710 4230 4245 4245 4230 30
620 20250429 094400 75702560 4245 4245 4245 4240 41
621 20250429 094300 75528625 4245 4245 4245 4245 11
622 20250429 094200 75481930 4245 4245 4245 4245 0
623 20250429 094100 75481930 4245 4245 4245 4245 141
624 20250429 094000 74883385 4235 4245 4245 4235 840
625 20250429 093900 71322585 4235 4235 4235 4235 0
626 20250429 093800 71322585 4235 4230 4235 4230 2546
627 20250429 093700 60541990 4230 4220 4230 4215 1033
628 20250429 093600 56186155 4220 4220 4220 4220 12
629 20250429 093500 56135515 4225 4225 4225 4225 31
630 20250429 093400 56004540 4230 4230 4230 4230 4
631 20250429 093300 55987620 4235 4235 4235 4235 0
632 20250429 093200 55987620 4235 4235 4235 4235 1149
633 20250429 093100 51121605 4235 4235 4235 4235 0
634 20250429 093000 51121605 4235 4230 4235 4230 589
635 20250429 092900 48630010 4230 4230 4230 4230 0
636 20250429 092800 48630010 4230 4230 4230 4230 0
637 20250429 092700 48630010 4230 4230 4230 4230 3
638 20250429 092600 48617320 4230 4230 4230 4230 119
639 20250429 092500 48113950 4230 4230 4230 4230 300
640 20250429 092400 46844950 4230 4230 4230 4230 4
641 20250429 092300 46828030 4230 4230 4230 4230 0
642 20250429 092200 46828030 4230 4215 4235 4215 818
643 20250429 092100 43379280 4220 4220 4220 4220 780
644 20250429 092000 40087680 4225 4240 4240 4225 5014
645 20250429 091900 18858345 4245 4245 4245 4245 0
646 20250429 091800 18858345 4245 4250 4250 4245 813
647 20250429 091700 15406665 4250 4250 4250 4250 556
648 20250429 091600 13043665 4295 4245 4295 4245 753
649 20250429 091500 9839190 4245 4245 4245 4245 0
650 20250429 091400 9839190 4245 4245 4245 4245 220
651 20250429 091300 8905290 4245 4250 4250 4245 684
652 20250429 091200 6001010 4260 4260 4260 4260 0
653 20250429 091100 6001010 4260 4260 4260 4260 0
654 20250429 091000 6001010 4260 4260 4260 4260 0
655 20250429 090900 6001010 4260 4275 4275 4260 22
656 20250429 090800 5907260 4275 4295 4310 4270 104
657 20250429 090700 5462185 4270 4290 4300 4270 212
658 20250429 090600 4552540 4290 4255 4290 4255 114
659 20250429 090500 4066980 4300 4270 4300 4270 178
660 20250429 090400 3304730 4245 4245 4245 4245 52
661 20250429 090300 3083990 4250 4260 4260 4250 170
662 20250429 090200 2360990 4260 4265 4265 4260 17
663 20250429 090100 2288510 4315 4315 4320 4315 21
664 20250429 090000 2197800 4250 4300 4325 4250 511