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

694
240600/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203200,46811365,4420,4420,4420,4420,1187
20250429,203100,46811365,4420,4420,4420,4420,0
20250429,203000,46811365,4420,4420,4420,4420,0
20250429,202900,46811365,4420,4420,4420,4420,0
20250429,202800,46811365,4420,4420,4420,4420,0
20250429,202700,46811365,4420,4420,4420,4420,0
20250429,202600,46811365,4420,4420,4420,4420,0
20250429,202500,46811365,4420,4420,4420,4420,0
20250429,202400,46811365,4420,4420,4420,4420,0
20250429,202300,46811365,4420,4420,4420,4420,0
20250429,202200,46811365,4420,4420,4420,4420,0
20250429,202100,46811365,4420,4420,4420,4420,0
20250429,202000,46811365,4420,4420,4420,4420,0
20250429,201900,46811365,4420,4420,4420,4420,0
20250429,201800,46811365,4420,4420,4420,4420,0
20250429,201700,46811365,4420,4420,4420,4420,0
20250429,201600,46811365,4420,4420,4420,4420,0
20250429,201500,46811365,4420,4420,4420,4420,0
20250429,201400,46811365,4420,4420,4420,4420,0
20250429,201300,46811365,4420,4420,4420,4420,0
20250429,201200,46811365,4420,4420,4420,4420,0
20250429,201100,46811365,4420,4420,4420,4420,0
20250429,201000,46811365,4420,4420,4420,4420,0
20250429,200900,46811365,4420,4420,4420,4420,0
20250429,200800,46811365,4420,4420,4420,4420,0
20250429,200700,46811365,4420,4420,4420,4420,0
20250429,200600,46811365,4420,4420,4420,4420,0
20250429,200500,46811365,4420,4420,4420,4420,0
20250429,200400,46811365,4420,4420,4420,4420,0
20250429,200300,46811365,4420,4420,4420,4420,0
20250429,200200,46811365,4420,4420,4420,4420,1187
20250429,200100,46811365,4420,4420,4420,4420,0
20250429,200000,46811365,4420,4420,4420,4420,0
20250429,195900,46811365,4420,4420,4420,4420,0
20250429,195800,46811365,4420,4420,4420,4420,0
20250429,195700,46811365,4420,4420,4420,4420,0
20250429,195600,46811365,4420,4420,4420,4420,0
20250429,195500,46811365,4420,4420,4420,4420,0
20250429,195400,46811365,4420,4420,4420,4420,0
20250429,195300,46811365,4420,4420,4420,4420,0
20250429,195200,46811365,4420,4420,4420,4420,0
20250429,195100,46811365,4420,4420,4420,4420,0
20250429,195000,46811365,4420,4420,4420,4420,0
20250429,194900,46811365,4420,4420,4420,4420,0
20250429,194800,46811365,4420,4420,4420,4420,0
20250429,194700,46811365,4420,4420,4420,4420,0
20250429,194600,46811365,4420,4420,4420,4420,0
20250429,194500,46811365,4420,4420,4420,4420,0
20250429,194400,46811365,4420,4420,4420,4420,0
20250429,194300,46811365,4420,4420,4420,4420,0
20250429,194200,46811365,4420,4420,4420,4420,0
20250429,194100,46811365,4420,4420,4420,4420,0
20250429,194000,46811365,4420,4420,4420,4420,0
20250429,193900,46811365,4420,4420,4420,4420,0
20250429,193800,46811365,4420,4420,4420,4420,0
20250429,193700,46811365,4420,4420,4420,4420,0
20250429,193600,46811365,4420,4420,4420,4420,0
20250429,193500,46811365,4420,4420,4420,4420,0
20250429,193400,46811365,4420,4420,4420,4420,0
20250429,193300,46811365,4420,4420,4420,4420,0
20250429,193200,46811365,4420,4420,4420,4420,1187
20250429,193100,46811365,4420,4420,4420,4420,0
20250429,193000,46811365,4420,4420,4420,4420,0
20250429,192900,46811365,4420,4420,4420,4420,0
20250429,192800,46811365,4420,4420,4420,4420,0
20250429,192700,46811365,4420,4420,4420,4420,0
20250429,192600,46811365,4420,4420,4420,4420,0
20250429,192500,46811365,4420,4420,4420,4420,0
20250429,192400,46811365,4420,4420,4420,4420,0
20250429,192300,46811365,4420,4420,4420,4420,0
20250429,192200,46811365,4420,4420,4420,4420,0
20250429,192100,46811365,4420,4420,4420,4420,0
20250429,192000,46811365,4420,4420,4420,4420,0
20250429,191900,46811365,4420,4420,4420,4420,0
20250429,191800,46811365,4420,4420,4420,4420,0
20250429,191700,46811365,4420,4420,4420,4420,0
20250429,191600,46811365,4420,4420,4420,4420,0
20250429,191500,46811365,4420,4420,4420,4420,0
20250429,191400,46811365,4420,4420,4420,4420,0
20250429,191300,46811365,4420,4420,4420,4420,0
20250429,191200,46811365,4420,4420,4420,4420,0
20250429,191100,46811365,4420,4420,4420,4420,0
20250429,191000,46811365,4420,4420,4420,4420,0
20250429,190900,46811365,4420,4420,4420,4420,0
20250429,190800,46811365,4420,4420,4420,4420,0
20250429,190700,46811365,4420,4420,4420,4420,0
20250429,190600,46811365,4420,4420,4420,4420,0
20250429,190500,46811365,4420,4420,4420,4420,0
20250429,190400,46811365,4420,4420,4420,4420,0
20250429,190300,46811365,4420,4420,4420,4420,0
20250429,190200,46811365,4420,4420,4420,4420,1187
20250429,190100,46811365,4420,4420,4420,4420,0
20250429,190000,46811365,4420,4420,4420,4420,0
20250429,185900,46811365,4420,4420,4420,4420,0
20250429,185800,46811365,4420,4420,4420,4420,0
20250429,185700,46811365,4420,4420,4420,4420,0
20250429,185600,46811365,4420,4420,4420,4420,0
20250429,185500,46811365,4420,4420,4420,4420,0
20250429,185400,46811365,4420,4420,4420,4420,0
20250429,185300,46811365,4420,4420,4420,4420,0
20250429,185200,46811365,4420,4420,4420,4420,0
20250429,185100,46811365,4420,4420,4420,4420,0
20250429,185000,46811365,4420,4420,4420,4420,0
20250429,184900,46811365,4420,4420,4420,4420,0
20250429,184800,46811365,4420,4420,4420,4420,0
20250429,184700,46811365,4420,4420,4420,4420,0
20250429,184600,46811365,4420,4420,4420,4420,0
20250429,184500,46811365,4420,4420,4420,4420,0
20250429,184400,46811365,4420,4420,4420,4420,0
20250429,184300,46811365,4420,4420,4420,4420,0
20250429,184200,46811365,4420,4420,4420,4420,0
20250429,184100,46811365,4420,4420,4420,4420,0
20250429,184000,46811365,4420,4420,4420,4420,0
20250429,183900,46811365,4420,4420,4420,4420,0
20250429,183800,46811365,4420,4420,4420,4420,0
20250429,183700,46811365,4420,4420,4420,4420,0
20250429,183600,46811365,4420,4420,4420,4420,0
20250429,183500,46811365,4420,4420,4420,4420,0
20250429,183400,46811365,4420,4420,4420,4420,0
20250429,183300,46811365,4420,4420,4420,4420,0
20250429,183200,46811365,4420,4420,4420,4420,1187
20250429,183100,46811365,4420,4420,4420,4420,0
20250429,183000,46811365,4420,4420,4420,4420,0
20250429,182900,46811365,4420,4420,4420,4420,0
20250429,182800,46811365,4420,4420,4420,4420,0
20250429,182700,46811365,4420,4420,4420,4420,0
20250429,182600,46811365,4420,4420,4420,4420,0
20250429,182500,46811365,4420,4420,4420,4420,0
20250429,182400,46811365,4420,4420,4420,4420,0
20250429,182300,46811365,4420,4420,4420,4420,0
20250429,182200,46811365,4420,4420,4420,4420,0
20250429,182100,46811365,4420,4420,4420,4420,0
20250429,182000,46811365,4420,4420,4420,4420,0
20250429,181900,46811365,4420,4420,4420,4420,0
20250429,181800,46811365,4420,4420,4420,4420,0
20250429,181700,46811365,4420,4420,4420,4420,0
20250429,181600,46811365,4420,4420,4420,4420,0
20250429,181500,46811365,4420,4420,4420,4420,0
20250429,181400,46811365,4420,4420,4420,4420,0
20250429,181300,46811365,4420,4420,4420,4420,0
20250429,181200,46811365,4420,4420,4420,4420,0
20250429,181100,46811365,4420,4420,4420,4420,0
20250429,181000,46811365,4420,4420,4420,4420,0
20250429,180900,46811365,4420,4420,4420,4420,0
20250429,180800,46811365,4420,4420,4420,4420,0
20250429,180700,46811365,4420,4420,4420,4420,0
20250429,180600,46811365,4420,4420,4420,4420,0
20250429,180500,46811365,4420,4420,4420,4420,0
20250429,180400,46811365,4420,4420,4420,4420,0
20250429,180300,46811365,4420,4420,4420,4420,0
20250429,180200,46811365,4420,4420,4420,4420,1187
20250429,180100,46811365,4420,4420,4420,4420,0
20250429,180000,46811365,4420,4420,4420,4420,0
20250429,175900,46811365,4420,4420,4420,4420,0
20250429,175800,46811365,4420,4420,4420,4420,0
20250429,175700,46811365,4420,4420,4420,4420,0
20250429,175600,46811365,4420,4420,4420,4420,0
20250429,175500,46811365,4420,4420,4420,4420,0
20250429,175400,46811365,4420,4420,4420,4420,0
20250429,175300,46811365,4420,4420,4420,4420,0
20250429,175200,46811365,4420,4420,4420,4420,0
20250429,175100,46811365,4420,4420,4420,4420,0
20250429,175000,46811365,4420,4420,4420,4420,0
20250429,174900,46811365,4420,4420,4420,4420,0
20250429,174800,46811365,4420,4420,4420,4420,0
20250429,174700,46811365,4420,4420,4420,4420,0
20250429,174600,46811365,4420,4420,4420,4420,0
20250429,174500,46811365,4420,4420,4420,4420,0
20250429,174400,46811365,4420,4420,4420,4420,0
20250429,174300,46811365,4420,4420,4420,4420,0
20250429,174200,46811365,4420,4420,4420,4420,0
20250429,174100,46811365,4420,4420,4420,4420,0
20250429,174000,46811365,4420,4420,4420,4420,0
20250429,173900,46811365,4420,4420,4420,4420,0
20250429,173800,46811365,4420,4420,4420,4420,0
20250429,173700,46811365,4420,4420,4420,4420,0
20250429,173600,46811365,4420,4420,4420,4420,0
20250429,173500,46811365,4420,4420,4420,4420,0
20250429,173400,46811365,4420,4420,4420,4420,0
20250429,173300,46811365,4420,4420,4420,4420,0
20250429,173200,46811365,4420,4420,4420,4420,1187
20250429,173100,46811365,4420,4420,4420,4420,0
20250429,173000,46811365,4420,4420,4420,4420,0
20250429,172900,46811365,4420,4420,4420,4420,0
20250429,172800,46811365,4420,4420,4420,4420,0
20250429,172700,46811365,4420,4420,4420,4420,0
20250429,172600,46811365,4420,4420,4420,4420,0
20250429,172500,46811365,4420,4420,4420,4420,0
20250429,172400,46811365,4420,4420,4420,4420,0
20250429,172300,46811365,4420,4420,4420,4420,0
20250429,172200,46811365,4420,4420,4420,4420,0
20250429,172100,46811365,4420,4420,4420,4420,0
20250429,172000,46811365,4420,4420,4420,4420,0
20250429,171900,46811365,4420,4420,4420,4420,0
20250429,171800,46811365,4420,4420,4420,4420,0
20250429,171700,46811365,4420,4420,4420,4420,0
20250429,171600,46811365,4420,4420,4420,4420,0
20250429,171500,46811365,4420,4420,4420,4420,0
20250429,171400,46811365,4420,4420,4420,4420,0
20250429,171300,46811365,4420,4420,4420,4420,0
20250429,171200,46811365,4420,4420,4420,4420,0
20250429,171100,46811365,4420,4420,4420,4420,0
20250429,171000,46811365,4420,4420,4420,4420,0
20250429,170900,46811365,4420,4420,4420,4420,0
20250429,170800,46811365,4420,4420,4420,4420,0
20250429,170700,46811365,4420,4420,4420,4420,0
20250429,170600,46811365,4420,4420,4420,4420,0
20250429,170500,46811365,4420,4420,4420,4420,0
20250429,170400,46811365,4420,4420,4420,4420,0
20250429,170300,46811365,4420,4420,4420,4420,0
20250429,170200,46811365,4420,4420,4420,4420,1187
20250429,170100,46811365,4420,4420,4420,4420,0
20250429,170000,46811365,4420,4420,4420,4420,0
20250429,165900,46811365,4420,4420,4420,4420,0
20250429,165800,46811365,4420,4420,4420,4420,0
20250429,165700,46811365,4420,4420,4420,4420,0
20250429,165600,46811365,4420,4420,4420,4420,0
20250429,165500,46811365,4420,4420,4420,4420,0
20250429,165400,46811365,4420,4420,4420,4420,0
20250429,165300,46811365,4420,4420,4420,4420,0
20250429,165200,46811365,4420,4420,4420,4420,0
20250429,165100,46811365,4420,4420,4420,4420,0
20250429,165000,46811365,4420,4420,4420,4420,0
20250429,164900,46811365,4420,4420,4420,4420,0
20250429,164800,46811365,4420,4420,4420,4420,0
20250429,164700,46811365,4420,4420,4420,4420,0
20250429,164600,46811365,4420,4420,4420,4420,0
20250429,164500,46811365,4420,4420,4420,4420,0
20250429,164400,46811365,4420,4420,4420,4420,0
20250429,164300,46811365,4420,4420,4420,4420,0
20250429,164200,46811365,4420,4420,4420,4420,0
20250429,164100,46811365,4420,4420,4420,4420,0
20250429,164000,46811365,4420,4420,4420,4420,0
20250429,163900,46811365,4420,4420,4420,4420,0
20250429,163800,46811365,4420,4420,4420,4420,0
20250429,163700,46811365,4420,4420,4420,4420,0
20250429,163600,46811365,4420,4420,4420,4420,0
20250429,163500,46811365,4420,4420,4420,4420,0
20250429,163400,46811365,4420,4420,4420,4420,0
20250429,163300,46811365,4420,4420,4420,4420,0
20250429,163200,46811365,4420,4420,4420,4420,1187
20250429,163100,46811365,4420,4420,4420,4420,0
20250429,163000,46811365,4420,4420,4420,4420,0
20250429,162900,46811365,4420,4420,4420,4420,0
20250429,162800,46811365,4420,4420,4420,4420,0
20250429,162700,46811365,4420,4420,4420,4420,0
20250429,162600,46811365,4420,4420,4420,4420,0
20250429,162500,46811365,4420,4420,4420,4420,0
20250429,162400,46811365,4420,4420,4420,4420,0
20250429,162300,46811365,4420,4420,4420,4420,0
20250429,162200,46811365,4420,4420,4420,4420,0
20250429,162100,46811365,4420,4420,4420,4420,0
20250429,162000,46811365,4420,4420,4420,4420,0
20250429,161900,46811365,4420,4420,4420,4420,0
20250429,161800,46811365,4420,4420,4420,4420,0
20250429,161700,46811365,4420,4420,4420,4420,0
20250429,161600,46811365,4420,4420,4420,4420,0
20250429,161500,46811365,4420,4420,4420,4420,0
20250429,161400,46811365,4420,4420,4420,4420,0
20250429,161300,46811365,4420,4420,4420,4420,0
20250429,161200,46811365,4420,4420,4420,4420,0
20250429,161100,46811365,4420,4420,4420,4420,0
20250429,161000,46811365,4420,4420,4420,4420,0
20250429,160900,46811365,4420,4420,4420,4420,0
20250429,160800,46811365,4420,4420,4420,4420,0
20250429,160700,46811365,4420,4420,4420,4420,0
20250429,160600,46811365,4420,4420,4420,4420,0
20250429,160500,46811365,4420,4420,4420,4420,0
20250429,160400,46811365,4420,4420,4420,4420,0
20250429,160300,46811365,4420,4420,4420,4420,0
20250429,160200,46811365,4420,4420,4420,4420,1187
20250429,160100,46811365,4420,4420,4420,4420,0
20250429,160000,46811365,4420,4420,4420,4420,0
20250429,155900,46811365,4420,4420,4420,4420,0
20250429,155800,46811365,4420,4420,4420,4420,0
20250429,155700,46811365,4420,4420,4420,4420,0
20250429,155600,46811365,4420,4420,4420,4420,0
20250429,155500,46811365,4420,4420,4420,4420,0
20250429,155400,46811365,4420,4420,4420,4420,0
20250429,155300,46811365,4420,4420,4420,4420,0
20250429,155200,46811365,4420,4420,4420,4420,0
20250429,155100,46811365,4420,4420,4420,4420,0
20250429,155000,46811365,4420,4420,4420,4420,0
20250429,154900,46811365,4420,4420,4420,4420,0
20250429,154800,46811365,4420,4420,4420,4420,0
20250429,154700,46811365,4420,4420,4420,4420,0
20250429,154600,46811365,4420,4420,4420,4420,0
20250429,154500,46811365,4420,4420,4420,4420,0
20250429,154400,46811365,4420,4420,4420,4420,0
20250429,154300,46811365,4420,4420,4420,4420,0
20250429,154200,46811365,4420,4420,4420,4420,0
20250429,154100,46811365,4420,4420,4420,4420,0
20250429,154000,46811365,4420,4420,4420,4420,0
20250429,153900,46811365,4420,4420,4420,4420,0
20250429,153800,46811365,4420,4420,4420,4420,0
20250429,153700,46811365,4420,4420,4420,4420,0
20250429,153600,46811365,4420,4420,4420,4420,0
20250429,153500,46811365,4420,4420,4420,4420,0
20250429,153400,46811365,4420,4420,4420,4420,0
20250429,153300,46811365,4420,4420,4420,4420,0
20250429,153200,46811365,4420,4420,4420,4420,1187
20250429,153100,46811365,4420,4420,4420,4420,0
20250429,153000,46811365,4420,4420,4420,4420,1187
20250429,152900,41564825,4420,4420,4420,4420,0
20250429,152800,41564825,4420,4420,4420,4420,0
20250429,152700,41564825,4420,4420,4420,4420,0
20250429,152600,41564825,4420,4420,4420,4420,0
20250429,152500,41564825,4420,4420,4420,4420,0
20250429,152400,41564825,4420,4420,4420,4420,0
20250429,152300,41564825,4420,4420,4420,4420,0
20250429,152200,41564825,4420,4420,4420,4420,0
20250429,152100,41564825,4420,4420,4420,4420,0
20250429,152000,41564825,4420,4420,4420,4420,0
20250429,151900,41564825,4420,4420,4420,4420,2
20250429,151800,41555985,4430,4420,4430,4420,1104
20250429,151700,36675825,4420,4425,4425,4420,189
20250429,151600,35840195,4435,4435,4435,4435,0
20250429,151500,35840195,4435,4435,4435,4435,0
20250429,151400,35840195,4435,4435,4435,4435,0
20250429,151300,35840195,4435,4435,4435,4435,0
20250429,151200,35840195,4435,4435,4435,4435,0
20250429,151100,35840195,4435,4435,4435,4435,0
20250429,151000,35840195,4435,4435,4435,4435,0
20250429,150900,35840195,4435,4435,4435,4435,1
20250429,150800,35835760,4435,4435,4435,4435,1
20250429,150700,35831325,4435,4435,4435,4435,0
20250429,150600,35831325,4435,4435,4435,4435,1
20250429,150500,35826890,4420,4420,4420,4420,0
20250429,150400,35826890,4420,4420,4420,4420,0
20250429,150300,35826890,4420,4420,4420,4420,100
20250429,150200,35384890,4420,4420,4420,4420,0
20250429,150100,35384890,4420,4420,4420,4420,4
20250429,150000,35367210,4430,4430,4430,4430,2
20250429,145900,35358350,4435,4435,4435,4435,1
20250429,145800,35353915,4430,4430,4430,4430,4
20250429,145700,35336195,4435,4435,4435,4435,0
20250429,145600,35336195,4435,4435,4435,4435,2
20250429,145500,35327325,4415,4415,4415,4415,0
20250429,145400,35327325,4415,4415,4415,4415,0
20250429,145300,35327325,4415,4415,4415,4415,0
20250429,145200,35327325,4415,4420,4420,4415,219
20250429,145100,34359420,4425,4430,4430,4425,112
20250429,145000,33863810,4435,4435,4435,4435,0
20250429,144900,33863810,4435,4435,4435,4435,0
20250429,144800,33863810,4435,4435,4435,4435,0
20250429,144700,33863810,4435,4435,4435,4435,0
20250429,144600,33863810,4435,4435,4435,4435,0
20250429,144500,33863810,4435,4435,4435,4435,0
20250429,144400,33863810,4435,4435,4435,4435,0
20250429,144300,33863810,4435,4435,4435,4435,0
20250429,144200,33863810,4435,4435,4435,4435,0
20250429,144100,33863810,4435,4435,4435,4435,5
20250429,144000,33841635,4435,4435,4435,4435,0
20250429,143900,33841635,4435,4435,4435,4435,1
20250429,143800,33837200,4430,4430,4430,4430,111
20250429,143700,33345470,4435,4435,4435,4435,0
20250429,143600,33345470,4435,4435,4435,4435,0
20250429,143500,33345470,4435,4435,4435,4435,4
20250429,143400,33327730,4435,4435,4435,4435,1
20250429,143300,33323295,4430,4430,4430,4430,15
20250429,143200,33256845,4430,4430,4430,4430,0
20250429,143100,33256845,4430,4430,4430,4430,0
20250429,143000,33256845,4430,4430,4430,4430,0
20250429,142900,33256845,4430,4430,4430,4430,5
20250429,142800,33234695,4435,4435,4435,4435,0
20250429,142700,33234695,4435,4435,4435,4435,0
20250429,142600,33234695,4435,4435,4435,4435,0
20250429,142500,33234695,4435,4435,4435,4435,0
20250429,142400,33234695,4435,4435,4435,4435,0
20250429,142300,33234695,4435,4435,4435,4435,0
20250429,142200,33234695,4435,4435,4435,4435,1
20250429,142100,33230260,4435,4435,4435,4435,0
20250429,142000,33230260,4435,4435,4435,4435,1
20250429,141900,33225825,4430,4430,4430,4430,12
20250429,141800,33172665,4430,4430,4430,4430,0
20250429,141700,33172665,4430,4430,4430,4430,1
20250429,141600,33168235,4435,4435,4435,4435,0
20250429,141500,33168235,4435,4435,4435,4435,2
20250429,141400,33159365,4435,4435,4435,4435,0
20250429,141300,33159365,4435,4435,4435,4435,0
20250429,141200,33159365,4435,4435,4435,4435,0
20250429,141100,33159365,4435,4435,4435,4435,0
20250429,141000,33159365,4435,4435,4435,4435,0
20250429,140900,33159365,4435,4435,4435,4435,11
20250429,140800,33110580,4440,4440,4440,4440,0
20250429,140700,33110580,4440,4440,4440,4440,1
20250429,140600,33106140,4435,4445,4445,4435,101
20250429,140500,32658195,4430,4430,4430,4430,2
20250429,140400,32649335,4425,4425,4425,4425,66
20250429,140300,32357285,4425,4425,4425,4425,0
20250429,140200,32357285,4425,4425,4425,4425,0
20250429,140100,32357285,4425,4425,4425,4425,0
20250429,140000,32357285,4425,4425,4425,4425,0
20250429,135900,32357285,4425,4425,4425,4425,3
20250429,135800,32344010,4445,4445,4445,4445,0
20250429,135700,32344010,4445,4445,4445,4445,0
20250429,135600,32344010,4445,4445,4445,4445,0
20250429,135500,32344010,4445,4445,4445,4445,0
20250429,135400,32344010,4445,4445,4445,4445,0
20250429,135300,32344010,4445,4445,4445,4445,0
20250429,135200,32344010,4445,4445,4445,4445,0
20250429,135100,32344010,4445,4445,4445,4445,0
20250429,135000,32344010,4445,4445,4445,4445,0
20250429,134900,32344010,4445,4445,4445,4445,0
20250429,134800,32344010,4445,4445,4445,4445,0
20250429,134700,32344010,4445,4445,4445,4445,0
20250429,134600,32344010,4445,4445,4445,4445,0
20250429,134500,32344010,4445,4445,4445,4445,0
20250429,134400,32344010,4445,4445,4445,4445,0
20250429,134300,32344010,4445,4445,4445,4445,0
20250429,134200,32344010,4445,4445,4445,4445,2
20250429,134100,32335120,4445,4445,4445,4445,0
20250429,134000,32335120,4445,4445,4445,4445,0
20250429,133900,32335120,4445,4445,4445,4445,0
20250429,133800,32335120,4445,4445,4445,4445,0
20250429,133700,32335120,4445,4445,4445,4445,0
20250429,133600,32335120,4445,4445,4445,4445,1
20250429,133500,32330675,4440,4440,4440,4440,54
20250429,133400,32090915,4440,4440,4440,4440,0
20250429,133300,32090915,4440,4440,4440,4440,0
20250429,133200,32090915,4440,4440,4440,4440,0
20250429,133100,32090915,4440,4440,4440,4440,0
20250429,133000,32090915,4440,4440,4440,4440,31
20250429,132900,31953275,4420,4440,4440,4420,2
20250429,132800,31944415,4420,4420,4420,4420,0
20250429,132700,31944415,4420,4420,4420,4420,0
20250429,132600,31944415,4420,4420,4420,4420,0
20250429,132500,31944415,4420,4420,4420,4420,0
20250429,132400,31944415,4420,4425,4425,4415,538
20250429,132300,29568540,4445,4445,4445,4445,0
20250429,132200,29568540,4445,4445,4445,4445,0
20250429,132100,29568540,4445,4445,4445,4445,0
20250429,132000,29568540,4445,4445,4445,4445,0
20250429,131900,29568540,4445,4445,4445,4445,0
20250429,131800,29568540,4445,4445,4445,4445,0
20250429,131700,29568540,4445,4440,4445,4440,5
20250429,131600,29546335,4425,4425,4425,4425,0
20250429,131500,29546335,4425,4425,4425,4425,4
20250429,131400,29528635,4425,4440,4440,4420,113
20250429,131300,29028265,4450,4450,4450,4450,0
20250429,131200,29028265,4450,4450,4450,4450,0
20250429,131100,29028265,4450,4450,4450,4450,0
20250429,131000,29028265,4450,4450,4450,4450,0
20250429,130900,29028265,4450,4450,4450,4450,0
20250429,130800,29028265,4450,4450,4450,4450,0
20250429,130700,29028265,4450,4450,4450,4450,7
20250429,130600,28997115,4455,4455,4455,4455,0
20250429,130500,28997115,4455,4455,4455,4455,0
20250429,130400,28997115,4455,4455,4455,4455,0
20250429,130300,28997115,4455,4455,4455,4455,0
20250429,130200,28997115,4455,4455,4455,4455,0
20250429,130100,28997115,4455,4455,4455,4455,0
20250429,130000,28997115,4455,4435,4455,4435,8
20250429,125900,28961615,4435,4435,4435,4435,1
20250429,125800,28957180,4455,4455,4455,4455,0
20250429,125700,28957180,4455,4455,4455,4455,0
20250429,125600,28957180,4455,4455,4455,4455,0
20250429,125500,28957180,4455,4455,4455,4455,0
20250429,125400,28957180,4455,4455,4455,4455,0
20250429,125300,28957180,4455,4455,4455,4455,0
20250429,125200,28957180,4455,4455,4455,4455,0
20250429,125100,28957180,4455,4455,4455,4455,0
20250429,125000,28957180,4455,4455,4455,4455,0
20250429,124900,28957180,4455,4455,4455,4455,0
20250429,124800,28957180,4455,4455,4455,4455,1
20250429,124700,28952725,4455,4455,4455,4455,0
20250429,124600,28952725,4455,4455,4455,4455,1
20250429,124500,28948270,4435,4435,4435,4435,0
20250429,124400,28948270,4435,4435,4435,4435,0
20250429,124300,28948270,4435,4435,4435,4435,0
20250429,124200,28948270,4435,4440,4440,4435,403
20250429,124100,27159565,4460,4460,4460,4460,6
20250429,124000,27132805,4460,4460,4460,4460,0
20250429,123900,27132805,4460,4460,4460,4460,0
20250429,123800,27132805,4460,4460,4460,4460,0
20250429,123700,27132805,4460,4460,4460,4460,0
20250429,123600,27132805,4460,4460,4460,4460,0
20250429,123500,27132805,4460,4460,4460,4460,0
20250429,123400,27132805,4460,4460,4460,4460,0
20250429,123300,27132805,4460,4455,4460,4455,2
20250429,123200,27123890,4430,4430,4430,4430,0
20250429,123100,27123890,4430,4430,4430,4430,0
20250429,123000,27123890,4430,4430,4430,4430,0
20250429,122900,27123890,4430,4430,4430,4430,4
20250429,122800,27106170,4455,4455,4455,4455,0
20250429,122700,27106170,4455,4455,4455,4455,0
20250429,122600,27106170,4455,4435,4455,4435,14
20250429,122500,27044060,4430,4430,4430,4430,2
20250429,122400,27035200,4430,4430,4430,4430,0
20250429,122300,27035200,4430,4430,4430,4430,0
20250429,122200,27035200,4430,4430,4430,4425,895
20250429,122100,23074380,4430,4430,4430,4430,2
20250429,122000,23065520,4430,4430,4430,4430,0
20250429,121900,23065520,4430,4440,4440,4430,374
20250429,121800,21405790,4445,4445,4445,4445,1
20250429,121700,21401345,4445,4445,4445,4445,0
20250429,121600,21401345,4445,4440,4445,4440,17
20250429,121500,21325855,4450,4450,4450,4450,214
20250429,121400,20373555,4460,4460,4460,4460,0
20250429,121300,20373555,4460,4460,4460,4460,0
20250429,121200,20373555,4460,4460,4460,4460,154
20250429,121100,19686715,4465,4465,4465,4465,0
20250429,121000,19686715,4465,4465,4465,4465,0
20250429,120900,19686715,4465,4465,4465,4465,0
20250429,120800,19686715,4465,4465,4465,4465,0
20250429,120700,19686715,4465,4465,4465,4465,2
20250429,120600,19677785,4470,4470,4470,4470,0
20250429,120500,19677785,4470,4470,4470,4470,0
20250429,120400,19677785,4470,4470,4470,4470,0
20250429,120300,19677785,4470,4470,4470,4470,0
20250429,120200,19677785,4470,4470,4470,4470,0
20250429,120100,19677785,4470,4470,4470,4470,0
20250429,120000,19677785,4470,4470,4470,4470,0
20250429,115900,19677785,4470,4470,4470,4470,1
20250429,115800,19673315,4465,4465,4465,4465,1
20250429,115700,19668850,4470,4470,4470,4470,0
20250429,115600,19668850,4470,4470,4470,4470,0
20250429,115500,19668850,4470,4470,4470,4470,1
20250429,115400,19664380,4465,4465,4465,4465,0
20250429,115300,19664380,4465,4465,4465,4465,1
20250429,115200,19659915,4470,4470,4470,4470,0
20250429,115100,19659915,4470,4470,4470,4470,0
20250429,115000,19659915,4470,4470,4470,4470,0
20250429,114900,19659915,4470,4470,4470,4470,0
20250429,114800,19659915,4470,4470,4470,4470,0
20250429,114700,19659915,4470,4470,4470,4470,0
20250429,114600,19659915,4470,4470,4470,4470,0
20250429,114500,19659915,4470,4470,4470,4470,0
20250429,114400,19659915,4470,4470,4470,4470,0
20250429,114300,19659915,4470,4470,4470,4470,0
20250429,114200,19659915,4470,4460,4470,4460,177
20250429,114100,18870415,4470,4460,4470,4460,3
20250429,114000,18857025,4460,4460,4460,4460,0
20250429,113900,18857025,4460,4460,4460,4460,0
20250429,113800,18857025,4460,4460,4460,4460,1
20250429,113700,18852565,4470,4470,4470,4470,0
20250429,113600,18852565,4470,4470,4470,4470,0
20250429,113500,18852565,4470,4470,4470,4470,6
20250429,113400,18825745,4460,4460,4460,4460,0
20250429,113300,18825745,4460,4460,4460,4460,70
20250429,113200,18513545,4460,4460,4460,4460,1
20250429,113100,18509085,4460,4460,4460,4460,0
20250429,113000,18509085,4460,4460,4460,4460,0
20250429,112900,18509085,4460,4460,4460,4460,0
20250429,112800,18509085,4460,4460,4460,4460,0
20250429,112700,18509085,4460,4460,4460,4460,0
20250429,112600,18509085,4460,4460,4460,4460,0
20250429,112500,18509085,4460,4460,4460,4460,2
20250429,112400,18500165,4460,4460,4460,4460,0
20250429,112300,18500165,4460,4460,4460,4460,1
20250429,112200,18495705,4460,4460,4460,4460,0
20250429,112100,18495705,4460,4460,4460,4460,0
20250429,112000,18495705,4460,4460,4460,4460,1
20250429,111900,18491245,4450,4450,4450,4450,3
20250429,111800,18477895,4460,4460,4460,4460,0
20250429,111700,18477895,4460,4460,4460,4460,0
20250429,111600,18477895,4460,4460,4460,4460,0
20250429,111500,18477895,4460,4460,4460,4460,0
20250429,111400,18477895,4460,4460,4460,4460,0
20250429,111300,18477895,4460,4460,4460,4460,0
20250429,111200,18477895,4460,4460,4460,4460,0
20250429,111100,18477895,4460,4460,4460,4460,0
20250429,111000,18477895,4460,4460,4460,4460,149
20250429,110900,17813355,4460,4460,4460,4460,213
20250429,110800,16863375,4460,4460,4460,4460,0
20250429,110700,16863375,4460,4460,4460,4460,0
20250429,110600,16863375,4460,4460,4460,4460,0
20250429,110500,16863375,4460,4460,4460,4460,0
20250429,110400,16863375,4460,4450,4460,4450,16
20250429,110300,16792165,4460,4450,4460,4450,24
20250429,110200,16685345,4460,4460,4460,4460,0
20250429,110100,16685345,4460,4460,4460,4460,0
20250429,110000,16685345,4460,4460,4460,4460,0
20250429,105900,16685345,4460,4460,4460,4460,0
20250429,105800,16685345,4460,4460,4460,4460,0
20250429,105700,16685345,4460,4460,4460,4460,0
20250429,105600,16685345,4460,4460,4460,4460,0
20250429,105500,16685345,4460,4460,4460,4460,0
20250429,105400,16685345,4460,4460,4460,4460,0
20250429,105300,16685345,4460,4460,4460,4460,0
20250429,105200,16685345,4460,4460,4460,4460,0
20250429,105100,16685345,4460,4460,4460,4460,0
20250429,105000,16685345,4460,4455,4460,4455,5
20250429,104900,16663065,4435,4435,4435,4435,3
20250429,104800,16649760,4440,4440,4440,4435,207
20250429,104700,15731180,4460,4460,4460,4460,0
20250429,104600,15731180,4460,4460,4460,4460,0
20250429,104500,15731180,4460,4460,4460,4460,0
20250429,104400,15731180,4460,4460,4460,4460,0
20250429,104300,15731180,4460,4460,4460,4460,0
20250429,104200,15731180,4460,4460,4460,4460,0
20250429,104100,15731180,4460,4460,4460,4460,0
20250429,104000,15731180,4460,4460,4460,4460,0
20250429,103900,15731180,4460,4460,4460,4460,0
20250429,103800,15731180,4460,4460,4460,4460,0
20250429,103700,15731180,4460,4455,4460,4455,2
20250429,103600,15722265,4440,4440,4440,4435,602
20250429,103500,13051960,4470,4470,4470,4470,0
20250429,103400,13051960,4470,4470,4470,4470,0
20250429,103300,13051960,4470,4455,4470,4455,10
20250429,103200,13007395,4455,4455,4455,4455,0
20250429,103100,13007395,4455,4455,4455,4455,0
20250429,103000,13007395,4455,4455,4455,4455,0
20250429,102900,13007395,4455,4455,4455,4455,5
20250429,102800,12985120,4455,4455,4455,4455,5
20250429,102700,12962845,4455,4450,4455,4450,2
20250429,102600,12953940,4430,4435,4435,4430,17
20250429,102500,12878625,4460,4460,4460,4460,0
20250429,102400,12878625,4460,4460,4460,4460,0
20250429,102300,12878625,4460,4460,4460,4460,0
20250429,102200,12878625,4460,4460,4460,4460,0
20250429,102100,12878625,4460,4460,4460,4460,0
20250429,102000,12878625,4460,4460,4460,4460,0
20250429,101900,12878625,4460,4460,4460,4460,0
20250429,101800,12878625,4460,4455,4460,4455,5
20250429,101700,12856340,4455,4455,4455,4455,0
20250429,101600,12856340,4455,4455,4455,4455,0
20250429,101500,12856340,4455,4455,4455,4455,0
20250429,101400,12856340,4455,4455,4455,4455,0
20250429,101300,12856340,4455,4455,4455,4455,0
20250429,101200,12856340,4455,4455,4455,4455,0
20250429,101100,12856340,4455,4455,4455,4455,0
20250429,101000,12856340,4455,4455,4455,4455,10
20250429,100900,12811790,4425,4425,4425,4425,0
20250429,100800,12811790,4425,4425,4425,4425,0
20250429,100700,12811790,4425,4425,4425,4425,0
20250429,100600,12811790,4425,4425,4425,4425,0
20250429,100500,12811790,4425,4425,4425,4425,0
20250429,100400,12811790,4425,4425,4425,4425,0
20250429,100300,12811790,4425,4425,4425,4425,0
20250429,100200,12811790,4425,4460,4460,4415,105
20250429,100100,12347665,4465,4465,4465,4465,0
20250429,100000,12347665,4465,4465,4465,4465,0
20250429,095900,12347665,4465,4465,4465,4465,0
20250429,095800,12347665,4465,4465,4465,4465,0
20250429,095700,12347665,4465,4465,4465,4465,0
20250429,095600,12347665,4465,4465,4465,4465,0
20250429,095500,12347665,4465,4465,4465,4465,0
20250429,095400,12347665,4465,4465,4465,4465,1
20250429,095300,12343200,4470,4470,4470,4470,0
20250429,095200,12343200,4470,4470,4470,4470,0
20250429,095100,12343200,4470,4470,4470,4470,0
20250429,095000,12343200,4470,4470,4470,4470,1
20250429,094900,12338730,4470,4470,4470,4470,3
20250429,094800,12325320,4485,4485,4485,4485,0
20250429,094700,12325320,4485,4485,4485,4485,0
20250429,094600,12325320,4485,4485,4485,4485,0
20250429,094500,12325320,4485,4485,4485,4485,2
20250429,094400,12316350,4485,4485,4485,4485,5
20250429,094300,12293925,4485,4465,4485,4465,105
20250429,094200,11823830,4460,4440,4460,4440,2
20250429,094100,11814930,4470,4445,4470,4445,80
20250429,094000,11457475,4415,4415,4415,4415,0
20250429,093900,11457475,4415,4415,4415,4415,60
20250429,093800,11192575,4415,4415,4415,4415,50
20250429,093700,10971825,4420,4430,4430,4420,82
20250429,093600,10609285,4440,4440,4440,4440,1260
20250429,093500,5014885,4455,4455,4455,4455,0
20250429,093400,5014885,4455,4455,4455,4455,0
20250429,093300,5014885,4455,4455,4455,4455,3
20250429,093200,5001520,4455,4430,4455,4430,2
20250429,093100,4992635,4430,4430,4430,4430,0
20250429,093000,4992635,4430,4425,4430,4425,8
20250429,092900,4957200,4430,4430,4430,4430,5
20250429,092800,4935050,4455,4455,4455,4455,0
20250429,092700,4935050,4455,4455,4455,4455,0
20250429,092600,4935050,4455,4455,4455,4455,0
20250429,092500,4935050,4455,4455,4455,4455,0
20250429,092400,4935050,4455,4455,4455,4455,1
20250429,092300,4930595,4455,4455,4455,4455,0
20250429,092200,4930595,4455,4455,4455,4455,0
20250429,092100,4930595,4455,4430,4455,4430,18
20250429,092000,4850830,4430,4430,4430,4430,0
20250429,091900,4850830,4430,4430,4430,4430,0
20250429,091800,4850830,4430,4430,4430,4430,0
20250429,091700,4850830,4430,4430,4430,4430,1
20250429,091600,4846400,4475,4475,4475,4475,0
20250429,091500,4846400,4475,4475,4475,4475,0
20250429,091400,4846400,4475,4475,4475,4475,0
20250429,091300,4846400,4475,4470,4475,4470,3
20250429,091200,4832985,4460,4470,4470,4460,20
20250429,091100,4743685,4475,4475,4475,4475,0
20250429,091000,4743685,4475,4475,4475,4475,0
20250429,090900,4743685,4475,4470,4475,4470,2
20250429,090800,4734740,4435,4435,4435,4435,15
20250429,090700,4668215,4420,4420,4420,4420,0
20250429,090600,4668215,4420,4420,4420,4420,0
20250429,090500,4668215,4420,4420,4420,4420,620
20250429,090400,1927815,4430,4445,4445,4430,373
20250429,090300,272385,4465,4465,4465,4465,0
20250429,090200,272385,4465,4465,4465,4465,0
20250429,090100,272385,4465,4465,4465,4465,46
20250429,090000,66995,4485,4465,4485,4465,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203200 46811365 4420 4420 4420 4420 1187
3 20250429 203100 46811365 4420 4420 4420 4420 0
4 20250429 203000 46811365 4420 4420 4420 4420 0
5 20250429 202900 46811365 4420 4420 4420 4420 0
6 20250429 202800 46811365 4420 4420 4420 4420 0
7 20250429 202700 46811365 4420 4420 4420 4420 0
8 20250429 202600 46811365 4420 4420 4420 4420 0
9 20250429 202500 46811365 4420 4420 4420 4420 0
10 20250429 202400 46811365 4420 4420 4420 4420 0
11 20250429 202300 46811365 4420 4420 4420 4420 0
12 20250429 202200 46811365 4420 4420 4420 4420 0
13 20250429 202100 46811365 4420 4420 4420 4420 0
14 20250429 202000 46811365 4420 4420 4420 4420 0
15 20250429 201900 46811365 4420 4420 4420 4420 0
16 20250429 201800 46811365 4420 4420 4420 4420 0
17 20250429 201700 46811365 4420 4420 4420 4420 0
18 20250429 201600 46811365 4420 4420 4420 4420 0
19 20250429 201500 46811365 4420 4420 4420 4420 0
20 20250429 201400 46811365 4420 4420 4420 4420 0
21 20250429 201300 46811365 4420 4420 4420 4420 0
22 20250429 201200 46811365 4420 4420 4420 4420 0
23 20250429 201100 46811365 4420 4420 4420 4420 0
24 20250429 201000 46811365 4420 4420 4420 4420 0
25 20250429 200900 46811365 4420 4420 4420 4420 0
26 20250429 200800 46811365 4420 4420 4420 4420 0
27 20250429 200700 46811365 4420 4420 4420 4420 0
28 20250429 200600 46811365 4420 4420 4420 4420 0
29 20250429 200500 46811365 4420 4420 4420 4420 0
30 20250429 200400 46811365 4420 4420 4420 4420 0
31 20250429 200300 46811365 4420 4420 4420 4420 0
32 20250429 200200 46811365 4420 4420 4420 4420 1187
33 20250429 200100 46811365 4420 4420 4420 4420 0
34 20250429 200000 46811365 4420 4420 4420 4420 0
35 20250429 195900 46811365 4420 4420 4420 4420 0
36 20250429 195800 46811365 4420 4420 4420 4420 0
37 20250429 195700 46811365 4420 4420 4420 4420 0
38 20250429 195600 46811365 4420 4420 4420 4420 0
39 20250429 195500 46811365 4420 4420 4420 4420 0
40 20250429 195400 46811365 4420 4420 4420 4420 0
41 20250429 195300 46811365 4420 4420 4420 4420 0
42 20250429 195200 46811365 4420 4420 4420 4420 0
43 20250429 195100 46811365 4420 4420 4420 4420 0
44 20250429 195000 46811365 4420 4420 4420 4420 0
45 20250429 194900 46811365 4420 4420 4420 4420 0
46 20250429 194800 46811365 4420 4420 4420 4420 0
47 20250429 194700 46811365 4420 4420 4420 4420 0
48 20250429 194600 46811365 4420 4420 4420 4420 0
49 20250429 194500 46811365 4420 4420 4420 4420 0
50 20250429 194400 46811365 4420 4420 4420 4420 0
51 20250429 194300 46811365 4420 4420 4420 4420 0
52 20250429 194200 46811365 4420 4420 4420 4420 0
53 20250429 194100 46811365 4420 4420 4420 4420 0
54 20250429 194000 46811365 4420 4420 4420 4420 0
55 20250429 193900 46811365 4420 4420 4420 4420 0
56 20250429 193800 46811365 4420 4420 4420 4420 0
57 20250429 193700 46811365 4420 4420 4420 4420 0
58 20250429 193600 46811365 4420 4420 4420 4420 0
59 20250429 193500 46811365 4420 4420 4420 4420 0
60 20250429 193400 46811365 4420 4420 4420 4420 0
61 20250429 193300 46811365 4420 4420 4420 4420 0
62 20250429 193200 46811365 4420 4420 4420 4420 1187
63 20250429 193100 46811365 4420 4420 4420 4420 0
64 20250429 193000 46811365 4420 4420 4420 4420 0
65 20250429 192900 46811365 4420 4420 4420 4420 0
66 20250429 192800 46811365 4420 4420 4420 4420 0
67 20250429 192700 46811365 4420 4420 4420 4420 0
68 20250429 192600 46811365 4420 4420 4420 4420 0
69 20250429 192500 46811365 4420 4420 4420 4420 0
70 20250429 192400 46811365 4420 4420 4420 4420 0
71 20250429 192300 46811365 4420 4420 4420 4420 0
72 20250429 192200 46811365 4420 4420 4420 4420 0
73 20250429 192100 46811365 4420 4420 4420 4420 0
74 20250429 192000 46811365 4420 4420 4420 4420 0
75 20250429 191900 46811365 4420 4420 4420 4420 0
76 20250429 191800 46811365 4420 4420 4420 4420 0
77 20250429 191700 46811365 4420 4420 4420 4420 0
78 20250429 191600 46811365 4420 4420 4420 4420 0
79 20250429 191500 46811365 4420 4420 4420 4420 0
80 20250429 191400 46811365 4420 4420 4420 4420 0
81 20250429 191300 46811365 4420 4420 4420 4420 0
82 20250429 191200 46811365 4420 4420 4420 4420 0
83 20250429 191100 46811365 4420 4420 4420 4420 0
84 20250429 191000 46811365 4420 4420 4420 4420 0
85 20250429 190900 46811365 4420 4420 4420 4420 0
86 20250429 190800 46811365 4420 4420 4420 4420 0
87 20250429 190700 46811365 4420 4420 4420 4420 0
88 20250429 190600 46811365 4420 4420 4420 4420 0
89 20250429 190500 46811365 4420 4420 4420 4420 0
90 20250429 190400 46811365 4420 4420 4420 4420 0
91 20250429 190300 46811365 4420 4420 4420 4420 0
92 20250429 190200 46811365 4420 4420 4420 4420 1187
93 20250429 190100 46811365 4420 4420 4420 4420 0
94 20250429 190000 46811365 4420 4420 4420 4420 0
95 20250429 185900 46811365 4420 4420 4420 4420 0
96 20250429 185800 46811365 4420 4420 4420 4420 0
97 20250429 185700 46811365 4420 4420 4420 4420 0
98 20250429 185600 46811365 4420 4420 4420 4420 0
99 20250429 185500 46811365 4420 4420 4420 4420 0
100 20250429 185400 46811365 4420 4420 4420 4420 0
101 20250429 185300 46811365 4420 4420 4420 4420 0
102 20250429 185200 46811365 4420 4420 4420 4420 0
103 20250429 185100 46811365 4420 4420 4420 4420 0
104 20250429 185000 46811365 4420 4420 4420 4420 0
105 20250429 184900 46811365 4420 4420 4420 4420 0
106 20250429 184800 46811365 4420 4420 4420 4420 0
107 20250429 184700 46811365 4420 4420 4420 4420 0
108 20250429 184600 46811365 4420 4420 4420 4420 0
109 20250429 184500 46811365 4420 4420 4420 4420 0
110 20250429 184400 46811365 4420 4420 4420 4420 0
111 20250429 184300 46811365 4420 4420 4420 4420 0
112 20250429 184200 46811365 4420 4420 4420 4420 0
113 20250429 184100 46811365 4420 4420 4420 4420 0
114 20250429 184000 46811365 4420 4420 4420 4420 0
115 20250429 183900 46811365 4420 4420 4420 4420 0
116 20250429 183800 46811365 4420 4420 4420 4420 0
117 20250429 183700 46811365 4420 4420 4420 4420 0
118 20250429 183600 46811365 4420 4420 4420 4420 0
119 20250429 183500 46811365 4420 4420 4420 4420 0
120 20250429 183400 46811365 4420 4420 4420 4420 0
121 20250429 183300 46811365 4420 4420 4420 4420 0
122 20250429 183200 46811365 4420 4420 4420 4420 1187
123 20250429 183100 46811365 4420 4420 4420 4420 0
124 20250429 183000 46811365 4420 4420 4420 4420 0
125 20250429 182900 46811365 4420 4420 4420 4420 0
126 20250429 182800 46811365 4420 4420 4420 4420 0
127 20250429 182700 46811365 4420 4420 4420 4420 0
128 20250429 182600 46811365 4420 4420 4420 4420 0
129 20250429 182500 46811365 4420 4420 4420 4420 0
130 20250429 182400 46811365 4420 4420 4420 4420 0
131 20250429 182300 46811365 4420 4420 4420 4420 0
132 20250429 182200 46811365 4420 4420 4420 4420 0
133 20250429 182100 46811365 4420 4420 4420 4420 0
134 20250429 182000 46811365 4420 4420 4420 4420 0
135 20250429 181900 46811365 4420 4420 4420 4420 0
136 20250429 181800 46811365 4420 4420 4420 4420 0
137 20250429 181700 46811365 4420 4420 4420 4420 0
138 20250429 181600 46811365 4420 4420 4420 4420 0
139 20250429 181500 46811365 4420 4420 4420 4420 0
140 20250429 181400 46811365 4420 4420 4420 4420 0
141 20250429 181300 46811365 4420 4420 4420 4420 0
142 20250429 181200 46811365 4420 4420 4420 4420 0
143 20250429 181100 46811365 4420 4420 4420 4420 0
144 20250429 181000 46811365 4420 4420 4420 4420 0
145 20250429 180900 46811365 4420 4420 4420 4420 0
146 20250429 180800 46811365 4420 4420 4420 4420 0
147 20250429 180700 46811365 4420 4420 4420 4420 0
148 20250429 180600 46811365 4420 4420 4420 4420 0
149 20250429 180500 46811365 4420 4420 4420 4420 0
150 20250429 180400 46811365 4420 4420 4420 4420 0
151 20250429 180300 46811365 4420 4420 4420 4420 0
152 20250429 180200 46811365 4420 4420 4420 4420 1187
153 20250429 180100 46811365 4420 4420 4420 4420 0
154 20250429 180000 46811365 4420 4420 4420 4420 0
155 20250429 175900 46811365 4420 4420 4420 4420 0
156 20250429 175800 46811365 4420 4420 4420 4420 0
157 20250429 175700 46811365 4420 4420 4420 4420 0
158 20250429 175600 46811365 4420 4420 4420 4420 0
159 20250429 175500 46811365 4420 4420 4420 4420 0
160 20250429 175400 46811365 4420 4420 4420 4420 0
161 20250429 175300 46811365 4420 4420 4420 4420 0
162 20250429 175200 46811365 4420 4420 4420 4420 0
163 20250429 175100 46811365 4420 4420 4420 4420 0
164 20250429 175000 46811365 4420 4420 4420 4420 0
165 20250429 174900 46811365 4420 4420 4420 4420 0
166 20250429 174800 46811365 4420 4420 4420 4420 0
167 20250429 174700 46811365 4420 4420 4420 4420 0
168 20250429 174600 46811365 4420 4420 4420 4420 0
169 20250429 174500 46811365 4420 4420 4420 4420 0
170 20250429 174400 46811365 4420 4420 4420 4420 0
171 20250429 174300 46811365 4420 4420 4420 4420 0
172 20250429 174200 46811365 4420 4420 4420 4420 0
173 20250429 174100 46811365 4420 4420 4420 4420 0
174 20250429 174000 46811365 4420 4420 4420 4420 0
175 20250429 173900 46811365 4420 4420 4420 4420 0
176 20250429 173800 46811365 4420 4420 4420 4420 0
177 20250429 173700 46811365 4420 4420 4420 4420 0
178 20250429 173600 46811365 4420 4420 4420 4420 0
179 20250429 173500 46811365 4420 4420 4420 4420 0
180 20250429 173400 46811365 4420 4420 4420 4420 0
181 20250429 173300 46811365 4420 4420 4420 4420 0
182 20250429 173200 46811365 4420 4420 4420 4420 1187
183 20250429 173100 46811365 4420 4420 4420 4420 0
184 20250429 173000 46811365 4420 4420 4420 4420 0
185 20250429 172900 46811365 4420 4420 4420 4420 0
186 20250429 172800 46811365 4420 4420 4420 4420 0
187 20250429 172700 46811365 4420 4420 4420 4420 0
188 20250429 172600 46811365 4420 4420 4420 4420 0
189 20250429 172500 46811365 4420 4420 4420 4420 0
190 20250429 172400 46811365 4420 4420 4420 4420 0
191 20250429 172300 46811365 4420 4420 4420 4420 0
192 20250429 172200 46811365 4420 4420 4420 4420 0
193 20250429 172100 46811365 4420 4420 4420 4420 0
194 20250429 172000 46811365 4420 4420 4420 4420 0
195 20250429 171900 46811365 4420 4420 4420 4420 0
196 20250429 171800 46811365 4420 4420 4420 4420 0
197 20250429 171700 46811365 4420 4420 4420 4420 0
198 20250429 171600 46811365 4420 4420 4420 4420 0
199 20250429 171500 46811365 4420 4420 4420 4420 0
200 20250429 171400 46811365 4420 4420 4420 4420 0
201 20250429 171300 46811365 4420 4420 4420 4420 0
202 20250429 171200 46811365 4420 4420 4420 4420 0
203 20250429 171100 46811365 4420 4420 4420 4420 0
204 20250429 171000 46811365 4420 4420 4420 4420 0
205 20250429 170900 46811365 4420 4420 4420 4420 0
206 20250429 170800 46811365 4420 4420 4420 4420 0
207 20250429 170700 46811365 4420 4420 4420 4420 0
208 20250429 170600 46811365 4420 4420 4420 4420 0
209 20250429 170500 46811365 4420 4420 4420 4420 0
210 20250429 170400 46811365 4420 4420 4420 4420 0
211 20250429 170300 46811365 4420 4420 4420 4420 0
212 20250429 170200 46811365 4420 4420 4420 4420 1187
213 20250429 170100 46811365 4420 4420 4420 4420 0
214 20250429 170000 46811365 4420 4420 4420 4420 0
215 20250429 165900 46811365 4420 4420 4420 4420 0
216 20250429 165800 46811365 4420 4420 4420 4420 0
217 20250429 165700 46811365 4420 4420 4420 4420 0
218 20250429 165600 46811365 4420 4420 4420 4420 0
219 20250429 165500 46811365 4420 4420 4420 4420 0
220 20250429 165400 46811365 4420 4420 4420 4420 0
221 20250429 165300 46811365 4420 4420 4420 4420 0
222 20250429 165200 46811365 4420 4420 4420 4420 0
223 20250429 165100 46811365 4420 4420 4420 4420 0
224 20250429 165000 46811365 4420 4420 4420 4420 0
225 20250429 164900 46811365 4420 4420 4420 4420 0
226 20250429 164800 46811365 4420 4420 4420 4420 0
227 20250429 164700 46811365 4420 4420 4420 4420 0
228 20250429 164600 46811365 4420 4420 4420 4420 0
229 20250429 164500 46811365 4420 4420 4420 4420 0
230 20250429 164400 46811365 4420 4420 4420 4420 0
231 20250429 164300 46811365 4420 4420 4420 4420 0
232 20250429 164200 46811365 4420 4420 4420 4420 0
233 20250429 164100 46811365 4420 4420 4420 4420 0
234 20250429 164000 46811365 4420 4420 4420 4420 0
235 20250429 163900 46811365 4420 4420 4420 4420 0
236 20250429 163800 46811365 4420 4420 4420 4420 0
237 20250429 163700 46811365 4420 4420 4420 4420 0
238 20250429 163600 46811365 4420 4420 4420 4420 0
239 20250429 163500 46811365 4420 4420 4420 4420 0
240 20250429 163400 46811365 4420 4420 4420 4420 0
241 20250429 163300 46811365 4420 4420 4420 4420 0
242 20250429 163200 46811365 4420 4420 4420 4420 1187
243 20250429 163100 46811365 4420 4420 4420 4420 0
244 20250429 163000 46811365 4420 4420 4420 4420 0
245 20250429 162900 46811365 4420 4420 4420 4420 0
246 20250429 162800 46811365 4420 4420 4420 4420 0
247 20250429 162700 46811365 4420 4420 4420 4420 0
248 20250429 162600 46811365 4420 4420 4420 4420 0
249 20250429 162500 46811365 4420 4420 4420 4420 0
250 20250429 162400 46811365 4420 4420 4420 4420 0
251 20250429 162300 46811365 4420 4420 4420 4420 0
252 20250429 162200 46811365 4420 4420 4420 4420 0
253 20250429 162100 46811365 4420 4420 4420 4420 0
254 20250429 162000 46811365 4420 4420 4420 4420 0
255 20250429 161900 46811365 4420 4420 4420 4420 0
256 20250429 161800 46811365 4420 4420 4420 4420 0
257 20250429 161700 46811365 4420 4420 4420 4420 0
258 20250429 161600 46811365 4420 4420 4420 4420 0
259 20250429 161500 46811365 4420 4420 4420 4420 0
260 20250429 161400 46811365 4420 4420 4420 4420 0
261 20250429 161300 46811365 4420 4420 4420 4420 0
262 20250429 161200 46811365 4420 4420 4420 4420 0
263 20250429 161100 46811365 4420 4420 4420 4420 0
264 20250429 161000 46811365 4420 4420 4420 4420 0
265 20250429 160900 46811365 4420 4420 4420 4420 0
266 20250429 160800 46811365 4420 4420 4420 4420 0
267 20250429 160700 46811365 4420 4420 4420 4420 0
268 20250429 160600 46811365 4420 4420 4420 4420 0
269 20250429 160500 46811365 4420 4420 4420 4420 0
270 20250429 160400 46811365 4420 4420 4420 4420 0
271 20250429 160300 46811365 4420 4420 4420 4420 0
272 20250429 160200 46811365 4420 4420 4420 4420 1187
273 20250429 160100 46811365 4420 4420 4420 4420 0
274 20250429 160000 46811365 4420 4420 4420 4420 0
275 20250429 155900 46811365 4420 4420 4420 4420 0
276 20250429 155800 46811365 4420 4420 4420 4420 0
277 20250429 155700 46811365 4420 4420 4420 4420 0
278 20250429 155600 46811365 4420 4420 4420 4420 0
279 20250429 155500 46811365 4420 4420 4420 4420 0
280 20250429 155400 46811365 4420 4420 4420 4420 0
281 20250429 155300 46811365 4420 4420 4420 4420 0
282 20250429 155200 46811365 4420 4420 4420 4420 0
283 20250429 155100 46811365 4420 4420 4420 4420 0
284 20250429 155000 46811365 4420 4420 4420 4420 0
285 20250429 154900 46811365 4420 4420 4420 4420 0
286 20250429 154800 46811365 4420 4420 4420 4420 0
287 20250429 154700 46811365 4420 4420 4420 4420 0
288 20250429 154600 46811365 4420 4420 4420 4420 0
289 20250429 154500 46811365 4420 4420 4420 4420 0
290 20250429 154400 46811365 4420 4420 4420 4420 0
291 20250429 154300 46811365 4420 4420 4420 4420 0
292 20250429 154200 46811365 4420 4420 4420 4420 0
293 20250429 154100 46811365 4420 4420 4420 4420 0
294 20250429 154000 46811365 4420 4420 4420 4420 0
295 20250429 153900 46811365 4420 4420 4420 4420 0
296 20250429 153800 46811365 4420 4420 4420 4420 0
297 20250429 153700 46811365 4420 4420 4420 4420 0
298 20250429 153600 46811365 4420 4420 4420 4420 0
299 20250429 153500 46811365 4420 4420 4420 4420 0
300 20250429 153400 46811365 4420 4420 4420 4420 0
301 20250429 153300 46811365 4420 4420 4420 4420 0
302 20250429 153200 46811365 4420 4420 4420 4420 1187
303 20250429 153100 46811365 4420 4420 4420 4420 0
304 20250429 153000 46811365 4420 4420 4420 4420 1187
305 20250429 152900 41564825 4420 4420 4420 4420 0
306 20250429 152800 41564825 4420 4420 4420 4420 0
307 20250429 152700 41564825 4420 4420 4420 4420 0
308 20250429 152600 41564825 4420 4420 4420 4420 0
309 20250429 152500 41564825 4420 4420 4420 4420 0
310 20250429 152400 41564825 4420 4420 4420 4420 0
311 20250429 152300 41564825 4420 4420 4420 4420 0
312 20250429 152200 41564825 4420 4420 4420 4420 0
313 20250429 152100 41564825 4420 4420 4420 4420 0
314 20250429 152000 41564825 4420 4420 4420 4420 0
315 20250429 151900 41564825 4420 4420 4420 4420 2
316 20250429 151800 41555985 4430 4420 4430 4420 1104
317 20250429 151700 36675825 4420 4425 4425 4420 189
318 20250429 151600 35840195 4435 4435 4435 4435 0
319 20250429 151500 35840195 4435 4435 4435 4435 0
320 20250429 151400 35840195 4435 4435 4435 4435 0
321 20250429 151300 35840195 4435 4435 4435 4435 0
322 20250429 151200 35840195 4435 4435 4435 4435 0
323 20250429 151100 35840195 4435 4435 4435 4435 0
324 20250429 151000 35840195 4435 4435 4435 4435 0
325 20250429 150900 35840195 4435 4435 4435 4435 1
326 20250429 150800 35835760 4435 4435 4435 4435 1
327 20250429 150700 35831325 4435 4435 4435 4435 0
328 20250429 150600 35831325 4435 4435 4435 4435 1
329 20250429 150500 35826890 4420 4420 4420 4420 0
330 20250429 150400 35826890 4420 4420 4420 4420 0
331 20250429 150300 35826890 4420 4420 4420 4420 100
332 20250429 150200 35384890 4420 4420 4420 4420 0
333 20250429 150100 35384890 4420 4420 4420 4420 4
334 20250429 150000 35367210 4430 4430 4430 4430 2
335 20250429 145900 35358350 4435 4435 4435 4435 1
336 20250429 145800 35353915 4430 4430 4430 4430 4
337 20250429 145700 35336195 4435 4435 4435 4435 0
338 20250429 145600 35336195 4435 4435 4435 4435 2
339 20250429 145500 35327325 4415 4415 4415 4415 0
340 20250429 145400 35327325 4415 4415 4415 4415 0
341 20250429 145300 35327325 4415 4415 4415 4415 0
342 20250429 145200 35327325 4415 4420 4420 4415 219
343 20250429 145100 34359420 4425 4430 4430 4425 112
344 20250429 145000 33863810 4435 4435 4435 4435 0
345 20250429 144900 33863810 4435 4435 4435 4435 0
346 20250429 144800 33863810 4435 4435 4435 4435 0
347 20250429 144700 33863810 4435 4435 4435 4435 0
348 20250429 144600 33863810 4435 4435 4435 4435 0
349 20250429 144500 33863810 4435 4435 4435 4435 0
350 20250429 144400 33863810 4435 4435 4435 4435 0
351 20250429 144300 33863810 4435 4435 4435 4435 0
352 20250429 144200 33863810 4435 4435 4435 4435 0
353 20250429 144100 33863810 4435 4435 4435 4435 5
354 20250429 144000 33841635 4435 4435 4435 4435 0
355 20250429 143900 33841635 4435 4435 4435 4435 1
356 20250429 143800 33837200 4430 4430 4430 4430 111
357 20250429 143700 33345470 4435 4435 4435 4435 0
358 20250429 143600 33345470 4435 4435 4435 4435 0
359 20250429 143500 33345470 4435 4435 4435 4435 4
360 20250429 143400 33327730 4435 4435 4435 4435 1
361 20250429 143300 33323295 4430 4430 4430 4430 15
362 20250429 143200 33256845 4430 4430 4430 4430 0
363 20250429 143100 33256845 4430 4430 4430 4430 0
364 20250429 143000 33256845 4430 4430 4430 4430 0
365 20250429 142900 33256845 4430 4430 4430 4430 5
366 20250429 142800 33234695 4435 4435 4435 4435 0
367 20250429 142700 33234695 4435 4435 4435 4435 0
368 20250429 142600 33234695 4435 4435 4435 4435 0
369 20250429 142500 33234695 4435 4435 4435 4435 0
370 20250429 142400 33234695 4435 4435 4435 4435 0
371 20250429 142300 33234695 4435 4435 4435 4435 0
372 20250429 142200 33234695 4435 4435 4435 4435 1
373 20250429 142100 33230260 4435 4435 4435 4435 0
374 20250429 142000 33230260 4435 4435 4435 4435 1
375 20250429 141900 33225825 4430 4430 4430 4430 12
376 20250429 141800 33172665 4430 4430 4430 4430 0
377 20250429 141700 33172665 4430 4430 4430 4430 1
378 20250429 141600 33168235 4435 4435 4435 4435 0
379 20250429 141500 33168235 4435 4435 4435 4435 2
380 20250429 141400 33159365 4435 4435 4435 4435 0
381 20250429 141300 33159365 4435 4435 4435 4435 0
382 20250429 141200 33159365 4435 4435 4435 4435 0
383 20250429 141100 33159365 4435 4435 4435 4435 0
384 20250429 141000 33159365 4435 4435 4435 4435 0
385 20250429 140900 33159365 4435 4435 4435 4435 11
386 20250429 140800 33110580 4440 4440 4440 4440 0
387 20250429 140700 33110580 4440 4440 4440 4440 1
388 20250429 140600 33106140 4435 4445 4445 4435 101
389 20250429 140500 32658195 4430 4430 4430 4430 2
390 20250429 140400 32649335 4425 4425 4425 4425 66
391 20250429 140300 32357285 4425 4425 4425 4425 0
392 20250429 140200 32357285 4425 4425 4425 4425 0
393 20250429 140100 32357285 4425 4425 4425 4425 0
394 20250429 140000 32357285 4425 4425 4425 4425 0
395 20250429 135900 32357285 4425 4425 4425 4425 3
396 20250429 135800 32344010 4445 4445 4445 4445 0
397 20250429 135700 32344010 4445 4445 4445 4445 0
398 20250429 135600 32344010 4445 4445 4445 4445 0
399 20250429 135500 32344010 4445 4445 4445 4445 0
400 20250429 135400 32344010 4445 4445 4445 4445 0
401 20250429 135300 32344010 4445 4445 4445 4445 0
402 20250429 135200 32344010 4445 4445 4445 4445 0
403 20250429 135100 32344010 4445 4445 4445 4445 0
404 20250429 135000 32344010 4445 4445 4445 4445 0
405 20250429 134900 32344010 4445 4445 4445 4445 0
406 20250429 134800 32344010 4445 4445 4445 4445 0
407 20250429 134700 32344010 4445 4445 4445 4445 0
408 20250429 134600 32344010 4445 4445 4445 4445 0
409 20250429 134500 32344010 4445 4445 4445 4445 0
410 20250429 134400 32344010 4445 4445 4445 4445 0
411 20250429 134300 32344010 4445 4445 4445 4445 0
412 20250429 134200 32344010 4445 4445 4445 4445 2
413 20250429 134100 32335120 4445 4445 4445 4445 0
414 20250429 134000 32335120 4445 4445 4445 4445 0
415 20250429 133900 32335120 4445 4445 4445 4445 0
416 20250429 133800 32335120 4445 4445 4445 4445 0
417 20250429 133700 32335120 4445 4445 4445 4445 0
418 20250429 133600 32335120 4445 4445 4445 4445 1
419 20250429 133500 32330675 4440 4440 4440 4440 54
420 20250429 133400 32090915 4440 4440 4440 4440 0
421 20250429 133300 32090915 4440 4440 4440 4440 0
422 20250429 133200 32090915 4440 4440 4440 4440 0
423 20250429 133100 32090915 4440 4440 4440 4440 0
424 20250429 133000 32090915 4440 4440 4440 4440 31
425 20250429 132900 31953275 4420 4440 4440 4420 2
426 20250429 132800 31944415 4420 4420 4420 4420 0
427 20250429 132700 31944415 4420 4420 4420 4420 0
428 20250429 132600 31944415 4420 4420 4420 4420 0
429 20250429 132500 31944415 4420 4420 4420 4420 0
430 20250429 132400 31944415 4420 4425 4425 4415 538
431 20250429 132300 29568540 4445 4445 4445 4445 0
432 20250429 132200 29568540 4445 4445 4445 4445 0
433 20250429 132100 29568540 4445 4445 4445 4445 0
434 20250429 132000 29568540 4445 4445 4445 4445 0
435 20250429 131900 29568540 4445 4445 4445 4445 0
436 20250429 131800 29568540 4445 4445 4445 4445 0
437 20250429 131700 29568540 4445 4440 4445 4440 5
438 20250429 131600 29546335 4425 4425 4425 4425 0
439 20250429 131500 29546335 4425 4425 4425 4425 4
440 20250429 131400 29528635 4425 4440 4440 4420 113
441 20250429 131300 29028265 4450 4450 4450 4450 0
442 20250429 131200 29028265 4450 4450 4450 4450 0
443 20250429 131100 29028265 4450 4450 4450 4450 0
444 20250429 131000 29028265 4450 4450 4450 4450 0
445 20250429 130900 29028265 4450 4450 4450 4450 0
446 20250429 130800 29028265 4450 4450 4450 4450 0
447 20250429 130700 29028265 4450 4450 4450 4450 7
448 20250429 130600 28997115 4455 4455 4455 4455 0
449 20250429 130500 28997115 4455 4455 4455 4455 0
450 20250429 130400 28997115 4455 4455 4455 4455 0
451 20250429 130300 28997115 4455 4455 4455 4455 0
452 20250429 130200 28997115 4455 4455 4455 4455 0
453 20250429 130100 28997115 4455 4455 4455 4455 0
454 20250429 130000 28997115 4455 4435 4455 4435 8
455 20250429 125900 28961615 4435 4435 4435 4435 1
456 20250429 125800 28957180 4455 4455 4455 4455 0
457 20250429 125700 28957180 4455 4455 4455 4455 0
458 20250429 125600 28957180 4455 4455 4455 4455 0
459 20250429 125500 28957180 4455 4455 4455 4455 0
460 20250429 125400 28957180 4455 4455 4455 4455 0
461 20250429 125300 28957180 4455 4455 4455 4455 0
462 20250429 125200 28957180 4455 4455 4455 4455 0
463 20250429 125100 28957180 4455 4455 4455 4455 0
464 20250429 125000 28957180 4455 4455 4455 4455 0
465 20250429 124900 28957180 4455 4455 4455 4455 0
466 20250429 124800 28957180 4455 4455 4455 4455 1
467 20250429 124700 28952725 4455 4455 4455 4455 0
468 20250429 124600 28952725 4455 4455 4455 4455 1
469 20250429 124500 28948270 4435 4435 4435 4435 0
470 20250429 124400 28948270 4435 4435 4435 4435 0
471 20250429 124300 28948270 4435 4435 4435 4435 0
472 20250429 124200 28948270 4435 4440 4440 4435 403
473 20250429 124100 27159565 4460 4460 4460 4460 6
474 20250429 124000 27132805 4460 4460 4460 4460 0
475 20250429 123900 27132805 4460 4460 4460 4460 0
476 20250429 123800 27132805 4460 4460 4460 4460 0
477 20250429 123700 27132805 4460 4460 4460 4460 0
478 20250429 123600 27132805 4460 4460 4460 4460 0
479 20250429 123500 27132805 4460 4460 4460 4460 0
480 20250429 123400 27132805 4460 4460 4460 4460 0
481 20250429 123300 27132805 4460 4455 4460 4455 2
482 20250429 123200 27123890 4430 4430 4430 4430 0
483 20250429 123100 27123890 4430 4430 4430 4430 0
484 20250429 123000 27123890 4430 4430 4430 4430 0
485 20250429 122900 27123890 4430 4430 4430 4430 4
486 20250429 122800 27106170 4455 4455 4455 4455 0
487 20250429 122700 27106170 4455 4455 4455 4455 0
488 20250429 122600 27106170 4455 4435 4455 4435 14
489 20250429 122500 27044060 4430 4430 4430 4430 2
490 20250429 122400 27035200 4430 4430 4430 4430 0
491 20250429 122300 27035200 4430 4430 4430 4430 0
492 20250429 122200 27035200 4430 4430 4430 4425 895
493 20250429 122100 23074380 4430 4430 4430 4430 2
494 20250429 122000 23065520 4430 4430 4430 4430 0
495 20250429 121900 23065520 4430 4440 4440 4430 374
496 20250429 121800 21405790 4445 4445 4445 4445 1
497 20250429 121700 21401345 4445 4445 4445 4445 0
498 20250429 121600 21401345 4445 4440 4445 4440 17
499 20250429 121500 21325855 4450 4450 4450 4450 214
500 20250429 121400 20373555 4460 4460 4460 4460 0
501 20250429 121300 20373555 4460 4460 4460 4460 0
502 20250429 121200 20373555 4460 4460 4460 4460 154
503 20250429 121100 19686715 4465 4465 4465 4465 0
504 20250429 121000 19686715 4465 4465 4465 4465 0
505 20250429 120900 19686715 4465 4465 4465 4465 0
506 20250429 120800 19686715 4465 4465 4465 4465 0
507 20250429 120700 19686715 4465 4465 4465 4465 2
508 20250429 120600 19677785 4470 4470 4470 4470 0
509 20250429 120500 19677785 4470 4470 4470 4470 0
510 20250429 120400 19677785 4470 4470 4470 4470 0
511 20250429 120300 19677785 4470 4470 4470 4470 0
512 20250429 120200 19677785 4470 4470 4470 4470 0
513 20250429 120100 19677785 4470 4470 4470 4470 0
514 20250429 120000 19677785 4470 4470 4470 4470 0
515 20250429 115900 19677785 4470 4470 4470 4470 1
516 20250429 115800 19673315 4465 4465 4465 4465 1
517 20250429 115700 19668850 4470 4470 4470 4470 0
518 20250429 115600 19668850 4470 4470 4470 4470 0
519 20250429 115500 19668850 4470 4470 4470 4470 1
520 20250429 115400 19664380 4465 4465 4465 4465 0
521 20250429 115300 19664380 4465 4465 4465 4465 1
522 20250429 115200 19659915 4470 4470 4470 4470 0
523 20250429 115100 19659915 4470 4470 4470 4470 0
524 20250429 115000 19659915 4470 4470 4470 4470 0
525 20250429 114900 19659915 4470 4470 4470 4470 0
526 20250429 114800 19659915 4470 4470 4470 4470 0
527 20250429 114700 19659915 4470 4470 4470 4470 0
528 20250429 114600 19659915 4470 4470 4470 4470 0
529 20250429 114500 19659915 4470 4470 4470 4470 0
530 20250429 114400 19659915 4470 4470 4470 4470 0
531 20250429 114300 19659915 4470 4470 4470 4470 0
532 20250429 114200 19659915 4470 4460 4470 4460 177
533 20250429 114100 18870415 4470 4460 4470 4460 3
534 20250429 114000 18857025 4460 4460 4460 4460 0
535 20250429 113900 18857025 4460 4460 4460 4460 0
536 20250429 113800 18857025 4460 4460 4460 4460 1
537 20250429 113700 18852565 4470 4470 4470 4470 0
538 20250429 113600 18852565 4470 4470 4470 4470 0
539 20250429 113500 18852565 4470 4470 4470 4470 6
540 20250429 113400 18825745 4460 4460 4460 4460 0
541 20250429 113300 18825745 4460 4460 4460 4460 70
542 20250429 113200 18513545 4460 4460 4460 4460 1
543 20250429 113100 18509085 4460 4460 4460 4460 0
544 20250429 113000 18509085 4460 4460 4460 4460 0
545 20250429 112900 18509085 4460 4460 4460 4460 0
546 20250429 112800 18509085 4460 4460 4460 4460 0
547 20250429 112700 18509085 4460 4460 4460 4460 0
548 20250429 112600 18509085 4460 4460 4460 4460 0
549 20250429 112500 18509085 4460 4460 4460 4460 2
550 20250429 112400 18500165 4460 4460 4460 4460 0
551 20250429 112300 18500165 4460 4460 4460 4460 1
552 20250429 112200 18495705 4460 4460 4460 4460 0
553 20250429 112100 18495705 4460 4460 4460 4460 0
554 20250429 112000 18495705 4460 4460 4460 4460 1
555 20250429 111900 18491245 4450 4450 4450 4450 3
556 20250429 111800 18477895 4460 4460 4460 4460 0
557 20250429 111700 18477895 4460 4460 4460 4460 0
558 20250429 111600 18477895 4460 4460 4460 4460 0
559 20250429 111500 18477895 4460 4460 4460 4460 0
560 20250429 111400 18477895 4460 4460 4460 4460 0
561 20250429 111300 18477895 4460 4460 4460 4460 0
562 20250429 111200 18477895 4460 4460 4460 4460 0
563 20250429 111100 18477895 4460 4460 4460 4460 0
564 20250429 111000 18477895 4460 4460 4460 4460 149
565 20250429 110900 17813355 4460 4460 4460 4460 213
566 20250429 110800 16863375 4460 4460 4460 4460 0
567 20250429 110700 16863375 4460 4460 4460 4460 0
568 20250429 110600 16863375 4460 4460 4460 4460 0
569 20250429 110500 16863375 4460 4460 4460 4460 0
570 20250429 110400 16863375 4460 4450 4460 4450 16
571 20250429 110300 16792165 4460 4450 4460 4450 24
572 20250429 110200 16685345 4460 4460 4460 4460 0
573 20250429 110100 16685345 4460 4460 4460 4460 0
574 20250429 110000 16685345 4460 4460 4460 4460 0
575 20250429 105900 16685345 4460 4460 4460 4460 0
576 20250429 105800 16685345 4460 4460 4460 4460 0
577 20250429 105700 16685345 4460 4460 4460 4460 0
578 20250429 105600 16685345 4460 4460 4460 4460 0
579 20250429 105500 16685345 4460 4460 4460 4460 0
580 20250429 105400 16685345 4460 4460 4460 4460 0
581 20250429 105300 16685345 4460 4460 4460 4460 0
582 20250429 105200 16685345 4460 4460 4460 4460 0
583 20250429 105100 16685345 4460 4460 4460 4460 0
584 20250429 105000 16685345 4460 4455 4460 4455 5
585 20250429 104900 16663065 4435 4435 4435 4435 3
586 20250429 104800 16649760 4440 4440 4440 4435 207
587 20250429 104700 15731180 4460 4460 4460 4460 0
588 20250429 104600 15731180 4460 4460 4460 4460 0
589 20250429 104500 15731180 4460 4460 4460 4460 0
590 20250429 104400 15731180 4460 4460 4460 4460 0
591 20250429 104300 15731180 4460 4460 4460 4460 0
592 20250429 104200 15731180 4460 4460 4460 4460 0
593 20250429 104100 15731180 4460 4460 4460 4460 0
594 20250429 104000 15731180 4460 4460 4460 4460 0
595 20250429 103900 15731180 4460 4460 4460 4460 0
596 20250429 103800 15731180 4460 4460 4460 4460 0
597 20250429 103700 15731180 4460 4455 4460 4455 2
598 20250429 103600 15722265 4440 4440 4440 4435 602
599 20250429 103500 13051960 4470 4470 4470 4470 0
600 20250429 103400 13051960 4470 4470 4470 4470 0
601 20250429 103300 13051960 4470 4455 4470 4455 10
602 20250429 103200 13007395 4455 4455 4455 4455 0
603 20250429 103100 13007395 4455 4455 4455 4455 0
604 20250429 103000 13007395 4455 4455 4455 4455 0
605 20250429 102900 13007395 4455 4455 4455 4455 5
606 20250429 102800 12985120 4455 4455 4455 4455 5
607 20250429 102700 12962845 4455 4450 4455 4450 2
608 20250429 102600 12953940 4430 4435 4435 4430 17
609 20250429 102500 12878625 4460 4460 4460 4460 0
610 20250429 102400 12878625 4460 4460 4460 4460 0
611 20250429 102300 12878625 4460 4460 4460 4460 0
612 20250429 102200 12878625 4460 4460 4460 4460 0
613 20250429 102100 12878625 4460 4460 4460 4460 0
614 20250429 102000 12878625 4460 4460 4460 4460 0
615 20250429 101900 12878625 4460 4460 4460 4460 0
616 20250429 101800 12878625 4460 4455 4460 4455 5
617 20250429 101700 12856340 4455 4455 4455 4455 0
618 20250429 101600 12856340 4455 4455 4455 4455 0
619 20250429 101500 12856340 4455 4455 4455 4455 0
620 20250429 101400 12856340 4455 4455 4455 4455 0
621 20250429 101300 12856340 4455 4455 4455 4455 0
622 20250429 101200 12856340 4455 4455 4455 4455 0
623 20250429 101100 12856340 4455 4455 4455 4455 0
624 20250429 101000 12856340 4455 4455 4455 4455 10
625 20250429 100900 12811790 4425 4425 4425 4425 0
626 20250429 100800 12811790 4425 4425 4425 4425 0
627 20250429 100700 12811790 4425 4425 4425 4425 0
628 20250429 100600 12811790 4425 4425 4425 4425 0
629 20250429 100500 12811790 4425 4425 4425 4425 0
630 20250429 100400 12811790 4425 4425 4425 4425 0
631 20250429 100300 12811790 4425 4425 4425 4425 0
632 20250429 100200 12811790 4425 4460 4460 4415 105
633 20250429 100100 12347665 4465 4465 4465 4465 0
634 20250429 100000 12347665 4465 4465 4465 4465 0
635 20250429 095900 12347665 4465 4465 4465 4465 0
636 20250429 095800 12347665 4465 4465 4465 4465 0
637 20250429 095700 12347665 4465 4465 4465 4465 0
638 20250429 095600 12347665 4465 4465 4465 4465 0
639 20250429 095500 12347665 4465 4465 4465 4465 0
640 20250429 095400 12347665 4465 4465 4465 4465 1
641 20250429 095300 12343200 4470 4470 4470 4470 0
642 20250429 095200 12343200 4470 4470 4470 4470 0
643 20250429 095100 12343200 4470 4470 4470 4470 0
644 20250429 095000 12343200 4470 4470 4470 4470 1
645 20250429 094900 12338730 4470 4470 4470 4470 3
646 20250429 094800 12325320 4485 4485 4485 4485 0
647 20250429 094700 12325320 4485 4485 4485 4485 0
648 20250429 094600 12325320 4485 4485 4485 4485 0
649 20250429 094500 12325320 4485 4485 4485 4485 2
650 20250429 094400 12316350 4485 4485 4485 4485 5
651 20250429 094300 12293925 4485 4465 4485 4465 105
652 20250429 094200 11823830 4460 4440 4460 4440 2
653 20250429 094100 11814930 4470 4445 4470 4445 80
654 20250429 094000 11457475 4415 4415 4415 4415 0
655 20250429 093900 11457475 4415 4415 4415 4415 60
656 20250429 093800 11192575 4415 4415 4415 4415 50
657 20250429 093700 10971825 4420 4430 4430 4420 82
658 20250429 093600 10609285 4440 4440 4440 4440 1260
659 20250429 093500 5014885 4455 4455 4455 4455 0
660 20250429 093400 5014885 4455 4455 4455 4455 0
661 20250429 093300 5014885 4455 4455 4455 4455 3
662 20250429 093200 5001520 4455 4430 4455 4430 2
663 20250429 093100 4992635 4430 4430 4430 4430 0
664 20250429 093000 4992635 4430 4425 4430 4425 8
665 20250429 092900 4957200 4430 4430 4430 4430 5
666 20250429 092800 4935050 4455 4455 4455 4455 0
667 20250429 092700 4935050 4455 4455 4455 4455 0
668 20250429 092600 4935050 4455 4455 4455 4455 0
669 20250429 092500 4935050 4455 4455 4455 4455 0
670 20250429 092400 4935050 4455 4455 4455 4455 1
671 20250429 092300 4930595 4455 4455 4455 4455 0
672 20250429 092200 4930595 4455 4455 4455 4455 0
673 20250429 092100 4930595 4455 4430 4455 4430 18
674 20250429 092000 4850830 4430 4430 4430 4430 0
675 20250429 091900 4850830 4430 4430 4430 4430 0
676 20250429 091800 4850830 4430 4430 4430 4430 0
677 20250429 091700 4850830 4430 4430 4430 4430 1
678 20250429 091600 4846400 4475 4475 4475 4475 0
679 20250429 091500 4846400 4475 4475 4475 4475 0
680 20250429 091400 4846400 4475 4475 4475 4475 0
681 20250429 091300 4846400 4475 4470 4475 4470 3
682 20250429 091200 4832985 4460 4470 4470 4460 20
683 20250429 091100 4743685 4475 4475 4475 4475 0
684 20250429 091000 4743685 4475 4475 4475 4475 0
685 20250429 090900 4743685 4475 4470 4475 4470 2
686 20250429 090800 4734740 4435 4435 4435 4435 15
687 20250429 090700 4668215 4420 4420 4420 4420 0
688 20250429 090600 4668215 4420 4420 4420 4420 0
689 20250429 090500 4668215 4420 4420 4420 4420 620
690 20250429 090400 1927815 4430 4445 4445 4430 373
691 20250429 090300 272385 4465 4465 4465 4465 0
692 20250429 090200 272385 4465 4465 4465 4465 0
693 20250429 090100 272385 4465 4465 4465 4465 46
694 20250429 090000 66995 4485 4465 4485 4465 15