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

695
246710/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203300,399860261,4780,4780,4780,4780,2640
20250429,203200,399860261,4780,4780,4780,4780,0
20250429,203100,399860261,4780,4780,4780,4780,0
20250429,203000,399860261,4780,4780,4780,4780,0
20250429,202900,399860261,4780,4780,4780,4780,0
20250429,202800,399860261,4780,4780,4780,4780,0
20250429,202700,399860261,4780,4780,4780,4780,0
20250429,202600,399860261,4780,4780,4780,4780,0
20250429,202500,399860261,4780,4780,4780,4780,0
20250429,202400,399860261,4780,4780,4780,4780,0
20250429,202300,399860261,4780,4780,4780,4780,0
20250429,202200,399860261,4780,4780,4780,4780,0
20250429,202100,399860261,4780,4780,4780,4780,0
20250429,202000,399860261,4780,4780,4780,4780,0
20250429,201900,399860261,4780,4780,4780,4780,0
20250429,201800,399860261,4780,4780,4780,4780,0
20250429,201700,399860261,4780,4780,4780,4780,0
20250429,201600,399860261,4780,4780,4780,4780,0
20250429,201500,399860261,4780,4780,4780,4780,0
20250429,201400,399860261,4780,4780,4780,4780,0
20250429,201300,399860261,4780,4780,4780,4780,0
20250429,201200,399860261,4780,4780,4780,4780,0
20250429,201100,399860261,4780,4780,4780,4780,0
20250429,201000,399860261,4780,4780,4780,4780,0
20250429,200900,399860261,4780,4780,4780,4780,0
20250429,200800,399860261,4780,4780,4780,4780,0
20250429,200700,399860261,4780,4780,4780,4780,0
20250429,200600,399860261,4780,4780,4780,4780,0
20250429,200500,399860261,4780,4780,4780,4780,0
20250429,200400,399860261,4780,4780,4780,4780,0
20250429,200300,399860261,4780,4780,4780,4780,2640
20250429,200200,399860261,4780,4780,4780,4780,0
20250429,200100,399860261,4780,4780,4780,4780,0
20250429,200000,399860261,4780,4780,4780,4780,0
20250429,195900,399860261,4780,4780,4780,4780,0
20250429,195800,399860261,4780,4780,4780,4780,0
20250429,195700,399860261,4780,4780,4780,4780,0
20250429,195600,399860261,4780,4780,4780,4780,0
20250429,195500,399860261,4780,4780,4780,4780,0
20250429,195400,399860261,4780,4780,4780,4780,0
20250429,195300,399860261,4780,4780,4780,4780,0
20250429,195200,399860261,4780,4780,4780,4780,0
20250429,195100,399860261,4780,4780,4780,4780,0
20250429,195000,399860261,4780,4780,4780,4780,0
20250429,194900,399860261,4780,4780,4780,4780,0
20250429,194800,399860261,4780,4780,4780,4780,0
20250429,194700,399860261,4780,4780,4780,4780,0
20250429,194600,399860261,4780,4780,4780,4780,0
20250429,194500,399860261,4780,4780,4780,4780,0
20250429,194400,399860261,4780,4780,4780,4780,0
20250429,194300,399860261,4780,4780,4780,4780,0
20250429,194200,399860261,4780,4780,4780,4780,0
20250429,194100,399860261,4780,4780,4780,4780,0
20250429,194000,399860261,4780,4780,4780,4780,0
20250429,193900,399860261,4780,4780,4780,4780,0
20250429,193800,399860261,4780,4780,4780,4780,0
20250429,193700,399860261,4780,4780,4780,4780,0
20250429,193600,399860261,4780,4780,4780,4780,0
20250429,193500,399860261,4780,4780,4780,4780,0
20250429,193400,399860261,4780,4780,4780,4780,0
20250429,193300,399860261,4780,4780,4780,4780,2640
20250429,193200,399860261,4780,4780,4780,4780,0
20250429,193100,399860261,4780,4780,4780,4780,0
20250429,193000,399860261,4780,4780,4780,4780,0
20250429,192900,399860261,4780,4780,4780,4780,0
20250429,192800,399860261,4780,4780,4780,4780,0
20250429,192700,399860261,4780,4780,4780,4780,0
20250429,192600,399860261,4780,4780,4780,4780,0
20250429,192500,399860261,4780,4780,4780,4780,0
20250429,192400,399860261,4780,4780,4780,4780,0
20250429,192300,399860261,4780,4780,4780,4780,0
20250429,192200,399860261,4780,4780,4780,4780,0
20250429,192100,399860261,4780,4780,4780,4780,0
20250429,192000,399860261,4780,4780,4780,4780,0
20250429,191900,399860261,4780,4780,4780,4780,0
20250429,191800,399860261,4780,4780,4780,4780,0
20250429,191700,399860261,4780,4780,4780,4780,0
20250429,191600,399860261,4780,4780,4780,4780,0
20250429,191500,399860261,4780,4780,4780,4780,0
20250429,191400,399860261,4780,4780,4780,4780,0
20250429,191300,399860261,4780,4780,4780,4780,0
20250429,191200,399860261,4780,4780,4780,4780,0
20250429,191100,399860261,4780,4780,4780,4780,0
20250429,191000,399860261,4780,4780,4780,4780,0
20250429,190900,399860261,4780,4780,4780,4780,0
20250429,190800,399860261,4780,4780,4780,4780,0
20250429,190700,399860261,4780,4780,4780,4780,0
20250429,190600,399860261,4780,4780,4780,4780,0
20250429,190500,399860261,4780,4780,4780,4780,0
20250429,190400,399860261,4780,4780,4780,4780,0
20250429,190300,399860261,4780,4780,4780,4780,2640
20250429,190200,399860261,4780,4780,4780,4780,0
20250429,190100,399860261,4780,4780,4780,4780,0
20250429,190000,399860261,4780,4780,4780,4780,0
20250429,185900,399860261,4780,4780,4780,4780,0
20250429,185800,399860261,4780,4780,4780,4780,0
20250429,185700,399860261,4780,4780,4780,4780,0
20250429,185600,399860261,4780,4780,4780,4780,0
20250429,185500,399860261,4780,4780,4780,4780,0
20250429,185400,399860261,4780,4780,4780,4780,0
20250429,185300,399860261,4780,4780,4780,4780,0
20250429,185200,399860261,4780,4780,4780,4780,0
20250429,185100,399860261,4780,4780,4780,4780,0
20250429,185000,399860261,4780,4780,4780,4780,0
20250429,184900,399860261,4780,4780,4780,4780,0
20250429,184800,399860261,4780,4780,4780,4780,0
20250429,184700,399860261,4780,4780,4780,4780,0
20250429,184600,399860261,4780,4780,4780,4780,0
20250429,184500,399860261,4780,4780,4780,4780,0
20250429,184400,399860261,4780,4780,4780,4780,0
20250429,184300,399860261,4780,4780,4780,4780,0
20250429,184200,399860261,4780,4780,4780,4780,0
20250429,184100,399860261,4780,4780,4780,4780,0
20250429,184000,399860261,4780,4780,4780,4780,0
20250429,183900,399860261,4780,4780,4780,4780,0
20250429,183800,399860261,4780,4780,4780,4780,0
20250429,183700,399860261,4780,4780,4780,4780,0
20250429,183600,399860261,4780,4780,4780,4780,0
20250429,183500,399860261,4780,4780,4780,4780,0
20250429,183400,399860261,4780,4780,4780,4780,0
20250429,183300,399860261,4780,4780,4780,4780,2640
20250429,183200,399860261,4780,4780,4780,4780,0
20250429,183100,399860261,4780,4780,4780,4780,0
20250429,183000,399860261,4780,4780,4780,4780,0
20250429,182900,399860261,4780,4780,4780,4780,0
20250429,182800,399860261,4780,4780,4780,4780,0
20250429,182700,399860261,4780,4780,4780,4780,0
20250429,182600,399860261,4780,4780,4780,4780,0
20250429,182500,399860261,4780,4780,4780,4780,0
20250429,182400,399860261,4780,4780,4780,4780,0
20250429,182300,399860261,4780,4780,4780,4780,0
20250429,182200,399860261,4780,4780,4780,4780,0
20250429,182100,399860261,4780,4780,4780,4780,0
20250429,182000,399860261,4780,4780,4780,4780,0
20250429,181900,399860261,4780,4780,4780,4780,0
20250429,181800,399860261,4780,4780,4780,4780,0
20250429,181700,399860261,4780,4780,4780,4780,0
20250429,181600,399860261,4780,4780,4780,4780,0
20250429,181500,399860261,4780,4780,4780,4780,0
20250429,181400,399860261,4780,4780,4780,4780,0
20250429,181300,399860261,4780,4780,4780,4780,0
20250429,181200,399860261,4780,4780,4780,4780,0
20250429,181100,399860261,4780,4780,4780,4780,0
20250429,181000,399860261,4780,4780,4780,4780,0
20250429,180900,399860261,4780,4780,4780,4780,0
20250429,180800,399860261,4780,4780,4780,4780,0
20250429,180700,399860261,4780,4780,4780,4780,0
20250429,180600,399860261,4780,4780,4780,4780,0
20250429,180500,399860261,4780,4780,4780,4780,0
20250429,180400,399860261,4780,4780,4780,4780,0
20250429,180300,399860261,4780,4780,4780,4780,2640
20250429,180200,399860261,4780,4780,4780,4780,0
20250429,180100,399860261,4780,4780,4780,4780,0
20250429,180000,399860261,4780,4780,4780,4780,0
20250429,175900,399860261,4780,4780,4780,4780,0
20250429,175800,399860261,4780,4780,4780,4780,0
20250429,175700,399860261,4780,4780,4780,4780,0
20250429,175600,399860261,4780,4780,4780,4780,0
20250429,175500,399860261,4780,4780,4780,4780,0
20250429,175400,399860261,4780,4780,4780,4780,0
20250429,175300,399860261,4780,4780,4780,4780,0
20250429,175200,399860261,4780,4780,4780,4780,0
20250429,175100,399860261,4780,4780,4780,4780,0
20250429,175000,399860261,4780,4780,4780,4780,0
20250429,174900,399860261,4780,4780,4780,4780,0
20250429,174800,399860261,4780,4780,4780,4780,0
20250429,174700,399860261,4780,4780,4780,4780,0
20250429,174600,399860261,4780,4780,4780,4780,0
20250429,174500,399860261,4780,4780,4780,4780,0
20250429,174400,399860261,4780,4780,4780,4780,0
20250429,174300,399860261,4780,4780,4780,4780,0
20250429,174200,399860261,4780,4780,4780,4780,0
20250429,174100,399860261,4780,4780,4780,4780,0
20250429,174000,399860261,4780,4780,4780,4780,0
20250429,173900,399860261,4780,4780,4780,4780,0
20250429,173800,399860261,4780,4780,4780,4780,0
20250429,173700,399860261,4780,4780,4780,4780,0
20250429,173600,399860261,4780,4780,4780,4780,0
20250429,173500,399860261,4780,4780,4780,4780,0
20250429,173400,399860261,4780,4780,4780,4780,0
20250429,173300,399860261,4780,4780,4780,4780,2640
20250429,173200,399860261,4780,4780,4780,4780,0
20250429,173100,399860261,4780,4780,4780,4780,0
20250429,173000,399860261,4780,4780,4780,4780,0
20250429,172900,399860261,4780,4780,4780,4780,0
20250429,172800,399860261,4780,4780,4780,4780,0
20250429,172700,399860261,4780,4780,4780,4780,0
20250429,172600,399860261,4780,4780,4780,4780,0
20250429,172500,399860261,4780,4780,4780,4780,0
20250429,172400,399860261,4780,4780,4780,4780,0
20250429,172300,399860261,4780,4780,4780,4780,0
20250429,172200,399860261,4780,4780,4780,4780,0
20250429,172100,399860261,4780,4780,4780,4780,0
20250429,172000,399860261,4780,4780,4780,4780,0
20250429,171900,399860261,4780,4780,4780,4780,0
20250429,171800,399860261,4780,4780,4780,4780,0
20250429,171700,399860261,4780,4780,4780,4780,0
20250429,171600,399860261,4780,4780,4780,4780,0
20250429,171500,399860261,4780,4780,4780,4780,0
20250429,171400,399860261,4780,4780,4780,4780,0
20250429,171300,399860261,4780,4780,4780,4780,0
20250429,171200,399860261,4780,4780,4780,4780,0
20250429,171100,399860261,4780,4780,4780,4780,0
20250429,171000,399860261,4780,4780,4780,4780,0
20250429,170900,399860261,4780,4780,4780,4780,0
20250429,170800,399860261,4780,4780,4780,4780,0
20250429,170700,399860261,4780,4780,4780,4780,0
20250429,170600,399860261,4780,4780,4780,4780,0
20250429,170500,399860261,4780,4780,4780,4780,0
20250429,170400,399860261,4780,4780,4780,4780,0
20250429,170300,399860261,4780,4780,4780,4780,2640
20250429,170200,399860261,4780,4780,4780,4780,0
20250429,170100,399860261,4780,4780,4780,4780,0
20250429,170000,399860261,4780,4780,4780,4780,0
20250429,165900,399860261,4780,4780,4780,4780,0
20250429,165800,399860261,4780,4780,4780,4780,0
20250429,165700,399860261,4780,4780,4780,4780,0
20250429,165600,399860261,4780,4780,4780,4780,0
20250429,165500,399860261,4780,4780,4780,4780,0
20250429,165400,399860261,4780,4780,4780,4780,0
20250429,165300,399860261,4780,4780,4780,4780,0
20250429,165200,399860261,4780,4780,4780,4780,0
20250429,165100,399860261,4780,4780,4780,4780,0
20250429,165000,399860261,4780,4780,4780,4780,0
20250429,164900,399860261,4780,4780,4780,4780,0
20250429,164800,399860261,4780,4780,4780,4780,0
20250429,164700,399860261,4780,4780,4780,4780,0
20250429,164600,399860261,4780,4780,4780,4780,0
20250429,164500,399860261,4780,4780,4780,4780,0
20250429,164400,399860261,4780,4780,4780,4780,0
20250429,164300,399860261,4780,4780,4780,4780,0
20250429,164200,399860261,4780,4780,4780,4780,0
20250429,164100,399860261,4780,4780,4780,4780,0
20250429,164000,399860261,4780,4780,4780,4780,0
20250429,163900,399860261,4780,4780,4780,4780,0
20250429,163800,399860261,4780,4780,4780,4780,0
20250429,163700,399860261,4780,4780,4780,4780,0
20250429,163600,399860261,4780,4780,4780,4780,0
20250429,163500,399860261,4780,4780,4780,4780,0
20250429,163400,399860261,4780,4780,4780,4780,0
20250429,163300,399860261,4780,4780,4780,4780,2640
20250429,163200,399860261,4780,4780,4780,4780,0
20250429,163100,399860261,4780,4780,4780,4780,0
20250429,163000,399860261,4780,4780,4780,4780,0
20250429,162900,399860261,4780,4780,4780,4780,0
20250429,162800,399860261,4780,4780,4780,4780,0
20250429,162700,399860261,4780,4780,4780,4780,0
20250429,162600,399860261,4780,4780,4780,4780,0
20250429,162500,399860261,4780,4780,4780,4780,0
20250429,162400,399860261,4780,4780,4780,4780,0
20250429,162300,399860261,4780,4780,4780,4780,0
20250429,162200,399860261,4780,4780,4780,4780,0
20250429,162100,399860261,4780,4780,4780,4780,0
20250429,162000,399860261,4780,4780,4780,4780,0
20250429,161900,399860261,4780,4780,4780,4780,0
20250429,161800,399860261,4780,4780,4780,4780,0
20250429,161700,399860261,4780,4780,4780,4780,0
20250429,161600,399860261,4780,4780,4780,4780,0
20250429,161500,399860261,4780,4780,4780,4780,0
20250429,161400,399860261,4780,4780,4780,4780,0
20250429,161300,399860261,4780,4780,4780,4780,0
20250429,161200,399860261,4780,4780,4780,4780,0
20250429,161100,399860261,4780,4780,4780,4780,0
20250429,161000,399860261,4780,4780,4780,4780,0
20250429,160900,399860261,4780,4780,4780,4780,0
20250429,160800,399860261,4780,4780,4780,4780,0
20250429,160700,399860261,4780,4780,4780,4780,0
20250429,160600,399860261,4780,4780,4780,4780,0
20250429,160500,399860261,4780,4780,4780,4780,0
20250429,160400,399860261,4780,4780,4780,4780,0
20250429,160300,399860261,4780,4780,4780,4780,2640
20250429,160200,399860261,4780,4780,4780,4780,0
20250429,160100,399860261,4780,4780,4780,4780,0
20250429,160000,399860261,4780,4780,4780,4780,0
20250429,155900,399860261,4780,4780,4780,4780,0
20250429,155800,399860261,4780,4780,4780,4780,0
20250429,155700,399860261,4780,4780,4780,4780,0
20250429,155600,399860261,4780,4780,4780,4780,0
20250429,155500,399860261,4780,4780,4780,4780,0
20250429,155400,399860261,4780,4780,4780,4780,0
20250429,155300,399860261,4780,4780,4780,4780,0
20250429,155200,399860261,4780,4780,4780,4780,0
20250429,155100,399860261,4780,4780,4780,4780,0
20250429,155000,399860261,4780,4780,4780,4780,0
20250429,154900,399860261,4780,4780,4780,4780,0
20250429,154800,399860261,4780,4780,4780,4780,0
20250429,154700,399860261,4780,4780,4780,4780,0
20250429,154600,399860261,4780,4780,4780,4780,0
20250429,154500,399860261,4780,4780,4780,4780,0
20250429,154400,399860261,4780,4780,4780,4780,0
20250429,154300,399860261,4780,4780,4780,4780,0
20250429,154200,399860261,4780,4780,4780,4780,0
20250429,154100,399860261,4780,4780,4780,4780,0
20250429,154000,399860261,4780,4780,4780,4780,0
20250429,153900,399860261,4780,4780,4780,4780,0
20250429,153800,399860261,4780,4780,4780,4780,0
20250429,153700,399860261,4780,4780,4780,4780,0
20250429,153600,399860261,4780,4780,4780,4780,0
20250429,153500,399860261,4780,4780,4780,4780,0
20250429,153400,399860261,4780,4780,4780,4780,0
20250429,153300,399860261,4780,4780,4780,4780,2640
20250429,153200,399860261,4780,4780,4780,4780,0
20250429,153100,399860261,4780,4780,4780,4780,0
20250429,153000,399860261,4780,4780,4780,4780,2640
20250429,152900,387241061,4785,4785,4785,4785,0
20250429,152800,387241061,4785,4785,4785,4785,0
20250429,152700,387241061,4785,4785,4785,4785,0
20250429,152600,387241061,4785,4785,4785,4785,0
20250429,152500,387241061,4785,4785,4785,4785,0
20250429,152400,387241061,4785,4785,4785,4785,0
20250429,152300,387241061,4785,4785,4785,4785,0
20250429,152200,387241061,4785,4785,4785,4785,0
20250429,152100,387241061,4785,4785,4785,4785,0
20250429,152000,387241061,4785,4785,4785,4785,0
20250429,151900,387241061,4785,4790,4790,4785,28
20250429,151800,387107021,4790,4790,4790,4790,0
20250429,151700,387107021,4790,4790,4790,4790,668
20250429,151600,383907301,4805,4805,4805,4790,720
20250429,151500,380458471,4800,4795,4800,4790,242
20250429,151400,379299211,4820,4820,4820,4820,0
20250429,151300,379299211,4820,4820,4820,4820,0
20250429,151200,379299211,4820,4805,4820,4805,39
20250429,151100,379111801,4805,4805,4805,4805,1
20250429,151000,379106996,4800,4800,4800,4800,0
20250429,150900,379106996,4800,4805,4805,4795,147
20250429,150800,378400781,4805,4800,4805,4800,23
20250429,150700,378290376,4800,4800,4800,4800,516
20250429,150600,375813576,4805,4805,4805,4805,0
20250429,150500,375813576,4805,4805,4805,4790,100
20250429,150400,375334381,4805,4805,4805,4805,0
20250429,150300,375334381,4805,4785,4805,4785,103
20250429,150200,374841486,4795,4795,4795,4795,1
20250429,150100,374836691,4785,4785,4785,4785,0
20250429,150000,374836691,4785,4785,4785,4785,0
20250429,145900,374836691,4785,4785,4785,4785,278
20250429,145800,373506461,4785,4785,4785,4785,0
20250429,145700,373506461,4785,4785,4785,4785,13
20250429,145600,373444256,4785,4785,4785,4785,0
20250429,145500,373444256,4785,4785,4785,4785,4
20250429,145400,373425116,4785,4785,4785,4785,0
20250429,145300,373425116,4785,4785,4785,4785,1
20250429,145200,373420331,4770,4775,4775,4770,410
20250429,145100,371463566,4805,4805,4805,4805,1
20250429,145000,371458761,4820,4785,4820,4785,85
20250429,144900,371049321,4770,4785,4820,4770,316
20250429,144800,369533911,4785,4745,4785,4745,2943
20250429,144700,355533746,4745,4745,4745,4745,0
20250429,144600,355533746,4745,4740,4745,4740,162
20250429,144500,354765861,4740,4740,4740,4740,1
20250429,144400,354761121,4730,4735,4735,4730,109
20250429,144300,354245546,4735,4735,4735,4735,0
20250429,144200,354245546,4735,4737,4737,4735,215
20250429,144100,353227467,4740,4740,4740,4740,17
20250429,144000,353146887,4740,4740,4740,4740,0
20250429,143900,353146887,4740,4740,4740,4740,28
20250429,143800,353014167,4740,4740,4740,4740,0
20250429,143700,353014167,4740,4737,4740,4737,105
20250429,143600,352516764,4737,4737,4737,4737,0
20250429,143500,352516764,4737,4737,4737,4737,5
20250429,143400,352493079,4740,4740,4740,4740,0
20250429,143300,352493079,4740,4742,4742,4740,175
20250429,143200,351663569,4745,4740,4745,4740,11
20250429,143100,351611424,4735,4735,4735,4735,1
20250429,143000,351606689,4745,4745,4745,4745,83
20250429,142900,351212854,4745,4745,4745,4745,0
20250429,142800,351212854,4745,4740,4745,4740,16
20250429,142700,351136959,4745,4745,4745,4745,0
20250429,142600,351136959,4745,4740,4745,4740,249
20250429,142500,349956694,4725,4725,4725,4725,0
20250429,142400,349956694,4725,4725,4725,4725,0
20250429,142300,349956694,4725,4725,4725,4725,100
20250429,142200,349484194,4735,4735,4735,4735,11
20250429,142100,349432109,4735,4735,4735,4735,110
20250429,142000,348911259,4735,4735,4735,4735,10
20250429,141900,348863909,4732,4732,4732,4732,0
20250429,141800,348863909,4732,4732,4732,4732,15
20250429,141700,348792929,4730,4730,4730,4730,0
20250429,141600,348792929,4730,4710,4730,4710,611
20250429,141500,345910939,4710,4710,4710,4710,0
20250429,141400,345910939,4710,4710,4710,4710,30
20250429,141300,345769639,4715,4735,4735,4700,5038
20250429,141200,322053704,4725,4725,4725,4725,0
20250429,141100,322053704,4725,4725,4725,4725,0
20250429,141000,322053704,4725,4725,4725,4725,0
20250429,140900,322053704,4725,4725,4735,4720,887
20250429,140800,317859249,4725,4730,4730,4725,616
20250429,140700,314947069,4730,4725,4730,4725,51
20250429,140600,314706054,4725,4725,4725,4725,0
20250429,140500,314706054,4725,4725,4725,4725,0
20250429,140400,314706054,4725,4725,4725,4725,0
20250429,140300,314706054,4725,4730,4730,4725,79
20250429,140200,314332525,4727,4727,4727,4727,0
20250429,140100,314332525,4727,4727,4727,4727,3
20250429,140000,314318344,4725,4730,4730,4725,75
20250429,135900,313963644,4735,4735,4735,4735,0
20250429,135800,313963644,4735,4735,4735,4735,5
20250429,135700,313939969,4735,4735,4735,4735,0
20250429,135600,313939969,4735,4735,4735,4735,5
20250429,135500,313916294,4715,4745,4745,4710,2061
20250429,135400,304182454,4740,4750,4750,4740,671
20250429,135300,300998614,4755,4755,4755,4755,0
20250429,135200,300998614,4755,4755,4755,4755,36
20250429,135100,300827434,4750,4750,4750,4750,0
20250429,135000,300827434,4750,4750,4750,4750,0
20250429,134900,300827434,4750,4750,4750,4750,0
20250429,134800,300827434,4750,4750,4750,4750,0
20250429,134700,300827434,4750,4750,4750,4750,0
20250429,134600,300827434,4750,4750,4750,4750,165
20250429,134500,300043684,4755,4760,4760,4755,445
20250429,134400,297927604,4760,4760,4760,4760,0
20250429,134300,297927604,4760,4760,4760,4760,0
20250429,134200,297927604,4760,4755,4760,4755,18
20250429,134100,297841979,4755,4755,4755,4755,0
20250429,134000,297841979,4755,4755,4755,4755,232
20250429,133900,296738819,4755,4755,4755,4755,2
20250429,133800,296729309,4760,4760,4760,4760,0
20250429,133700,296729309,4760,4760,4760,4760,0
20250429,133600,296729309,4760,4770,4770,4760,45
20250429,133500,296515099,4770,4770,4770,4770,0
20250429,133400,296515099,4770,4770,4770,4770,0
20250429,133300,296515099,4770,4770,4770,4770,0
20250429,133200,296515099,4770,4770,4770,4770,0
20250429,133100,296515099,4770,4770,4770,4770,0
20250429,133000,296515099,4770,4770,4770,4770,9
20250429,132900,296472169,4770,4770,4770,4770,1
20250429,132800,296467399,4790,4790,4790,4790,0
20250429,132700,296467399,4790,4760,4790,4760,259
20250429,132600,295234129,4750,4750,4750,4750,0
20250429,132500,295234129,4750,4750,4750,4750,0
20250429,132400,295234129,4750,4750,4750,4750,0
20250429,132300,295234129,4750,4750,4750,4750,0
20250429,132200,295234129,4750,4750,4750,4750,0
20250429,132100,295234129,4750,4750,4750,4750,213
20250429,132000,294222379,4745,4740,4745,4740,111
20250429,131900,293696204,4740,4770,4770,4720,3120
20250429,131800,278922484,4765,4765,4765,4765,0
20250429,131700,278922484,4765,4765,4765,4765,0
20250429,131600,278922484,4765,4765,4765,4765,0
20250429,131500,278922484,4765,4765,4765,4765,0
20250429,131400,278922484,4765,4765,4765,4765,0
20250429,131300,278922484,4765,4765,4765,4765,58
20250429,131200,278646114,4770,4770,4770,4770,0
20250429,131100,278646114,4770,4770,4770,4770,0
20250429,131000,278646114,4770,4770,4770,4770,0
20250429,130900,278646114,4770,4775,4775,4770,60
20250429,130800,278359639,4765,4755,4765,4755,74
20250429,130700,278007519,4755,4755,4755,4745,859
20250429,130600,273926934,4755,4755,4755,4755,0
20250429,130500,273926934,4755,4780,4780,4745,2076
20250429,130400,264045479,4790,4810,4810,4790,30
20250429,130300,263901704,4820,4820,4820,4820,0
20250429,130200,263901704,4820,4820,4820,4820,1
20250429,130100,263896884,4805,4775,4805,4775,801
20250429,130000,260051749,4770,4760,4770,4760,147
20250429,125900,259351834,4760,4760,4760,4760,0
20250429,125800,259351834,4760,4760,4760,4760,0
20250429,125700,259351834,4760,4760,4760,4760,0
20250429,125600,259351834,4760,4760,4760,4760,0
20250429,125500,259351834,4760,4760,4760,4760,0
20250429,125400,259351834,4760,4760,4760,4760,7
20250429,125300,259318514,4745,4745,4745,4745,0
20250429,125200,259318514,4745,4755,4755,4745,197
20250429,125100,258381829,4760,4760,4760,4760,0
20250429,125000,258381829,4760,4760,4760,4760,0
20250429,124900,258381829,4760,4760,4760,4760,31
20250429,124800,258234269,4760,4760,4760,4760,9
20250429,124700,258191429,4760,4760,4760,4760,7
20250429,124600,258158109,4755,4755,4755,4755,0
20250429,124500,258158109,4755,4755,4755,4755,0
20250429,124400,258158109,4755,4755,4755,4755,0
20250429,124300,258158109,4755,4755,4755,4755,0
20250429,124200,258158109,4755,4755,4755,4755,111
20250429,124100,257630304,4750,4750,4750,4750,19
20250429,124000,257540054,4740,4740,4740,4740,0
20250429,123900,257540054,4740,4740,4740,4740,1
20250429,123800,257535314,4745,4740,4745,4740,240
20250429,123700,256396614,4735,4745,4745,4735,399
20250429,123600,254504179,4745,4745,4745,4745,0
20250429,123500,254504179,4745,4745,4745,4745,543
20250429,123400,251927644,4745,4750,4750,4745,51
20250429,123300,251685399,4750,4750,4750,4750,0
20250429,123200,251685399,4750,4750,4750,4750,0
20250429,123100,251685399,4750,4750,4750,4750,4
20250429,123000,251666399,4745,4745,4745,4745,190
20250429,122900,250764849,4755,4755,4755,4755,0
20250429,122800,250764849,4755,4755,4755,4755,21
20250429,122700,250664994,4755,4755,4755,4755,0
20250429,122600,250664994,4755,4750,4755,4750,337
20250429,122500,249062774,4750,4750,4750,4750,0
20250429,122400,249062774,4750,4760,4760,4750,1394
20250429,122300,242432544,4760,4760,4760,4760,0
20250429,122200,242432544,4760,4760,4760,4760,0
20250429,122100,242432544,4760,4760,4760,4760,0
20250429,122000,242432544,4760,4760,4760,4760,0
20250429,121900,242432544,4760,4760,4760,4760,0
20250429,121800,242432544,4760,4760,4760,4760,87
20250429,121700,242018424,4770,4770,4770,4770,0
20250429,121600,242018424,4770,4765,4770,4765,51
20250429,121500,241775269,4770,4770,4770,4770,40
20250429,121400,241584469,4770,4780,4780,4770,830
20250429,121300,237618724,4785,4785,4785,4785,194
20250429,121200,236690434,4795,4795,4795,4795,0
20250429,121100,236690434,4795,4795,4795,4795,0
20250429,121000,236690434,4795,4795,4795,4795,1
20250429,120900,236685639,4785,4785,4785,4785,1
20250429,120800,236680854,4795,4795,4795,4795,0
20250429,120700,236680854,4795,4790,4795,4790,100
20250429,120600,236201609,4785,4785,4787,4785,587
20250429,120500,233392794,4790,4790,4790,4790,3
20250429,120400,233378424,4785,4785,4785,4785,1
20250429,120300,233373639,4790,4790,4790,4790,0
20250429,120200,233373639,4790,4790,4790,4790,5
20250429,120100,233349689,4790,4790,4790,4790,7
20250429,120000,233316159,4780,4780,4780,4780,0
20250429,115900,233316159,4780,4790,4790,4780,116
20250429,115800,232760559,4790,4790,4790,4790,0
20250429,115700,232760559,4790,4790,4790,4790,0
20250429,115600,232760559,4790,4790,4790,4790,0
20250429,115500,232760559,4790,4790,4790,4790,105
20250429,115400,232257609,4795,4795,4795,4795,0
20250429,115300,232257609,4795,4795,4795,4795,0
20250429,115200,232257609,4795,4795,4795,4795,0
20250429,115100,232257609,4795,4795,4795,4795,1
20250429,115000,232252814,4790,4785,4790,4785,44
20250429,114900,232042059,4790,4790,4790,4790,0
20250429,114800,232042059,4790,4790,4790,4790,14
20250429,114700,231974999,4790,4785,4790,4785,2
20250429,114600,231965424,4785,4785,4785,4785,15
20250429,114500,231893649,4785,4785,4785,4785,5
20250429,114400,231869724,4785,4775,4785,4775,69
20250429,114300,231539939,4775,4775,4775,4775,5
20250429,114200,231516064,4775,4775,4775,4775,5
20250429,114100,231492189,4770,4770,4770,4770,0
20250429,114000,231492189,4770,4770,4770,4770,0
20250429,113900,231492189,4770,4770,4770,4770,120
20250429,113800,230919789,4765,4765,4765,4765,0
20250429,113700,230919789,4765,4765,4765,4765,0
20250429,113600,230919789,4765,4760,4765,4760,46
20250429,113500,230700614,4760,4760,4760,4760,0
20250429,113400,230700614,4760,4760,4760,4760,0
20250429,113300,230700614,4760,4760,4760,4760,0
20250429,113200,230700614,4760,4760,4760,4760,0
20250429,113100,230700614,4760,4760,4760,4760,174
20250429,113000,229872374,4755,4755,4755,4755,0
20250429,112900,229872374,4755,4760,4765,4755,5
20250429,112800,229848564,4755,4755,4755,4755,100
20250429,112700,229373064,4755,4740,4755,4740,563
20250429,112600,226702814,4735,4740,4740,4735,717
20250429,112500,223307714,4740,4740,4740,4740,200
20250429,112400,222359714,4740,4740,4740,4740,21
20250429,112300,222260174,4740,4745,4745,4740,1323
20250429,112200,215989104,4745,4745,4745,4745,4
20250429,112100,215970124,4745,4745,4745,4745,0
20250429,112000,215970124,4745,4750,4750,4740,2504
20250429,111900,204087569,4755,4762,4762,4755,388
20250429,111800,202242544,4760,4760,4760,4760,0
20250429,111700,202242544,4760,4770,4770,4760,390
20250429,111600,200385844,4770,4775,4775,4770,100
20250429,111500,199908794,4790,4790,4790,4790,0
20250429,111400,199908794,4790,4790,4790,4790,0
20250429,111300,199908794,4790,4790,4790,4790,10
20250429,111200,199860894,4800,4775,4800,4775,717
20250429,111100,196426004,4775,4775,4775,4775,1
20250429,111000,196421229,4765,4760,4765,4760,659
20250429,110900,193281459,4760,4765,4765,4760,215
20250429,110800,192258009,4760,4760,4760,4760,397
20250429,110700,190368289,4765,4765,4765,4765,6
20250429,110600,190339699,4762,4762,4762,4762,5
20250429,110500,190315889,4765,4765,4765,4765,0
20250429,110400,190315889,4765,4770,4770,4765,55
20250429,110300,190053604,4775,4775,4775,4775,0
20250429,110200,190053604,4775,4775,4775,4775,10
20250429,110100,190005854,4775,4775,4775,4775,50
20250429,110000,189767104,4780,4780,4780,4780,0
20250429,105900,189767104,4780,4780,4780,4780,0
20250429,105800,189767104,4780,4780,4780,4780,0
20250429,105700,189767104,4780,4780,4780,4780,0
20250429,105600,189767104,4780,4780,4780,4780,0
20250429,105500,189767104,4780,4780,4780,4780,60
20250429,105400,189480304,4765,4765,4765,4755,1400
20250429,105300,182816489,4780,4775,4780,4765,34
20250429,105200,182654409,4772,4772,4772,4772,0
20250429,105100,182654409,4772,4780,4780,4772,6
20250429,105000,182625769,4765,4765,4765,4765,0
20250429,104900,182625769,4765,4765,4765,4765,5
20250429,104800,182601944,4780,4780,4780,4780,0
20250429,104700,182601944,4780,4780,4780,4780,0
20250429,104600,182601944,4780,4780,4780,4780,56
20250429,104500,182334264,4770,4780,4780,4770,216
20250429,104400,181303614,4780,4780,4780,4780,0
20250429,104300,181303614,4780,4780,4780,4780,0
20250429,104200,181303614,4780,4775,4780,4770,398
20250429,104100,179403129,4777,4780,4780,4777,32
20250429,104000,179250184,4780,4780,4780,4780,1
20250429,103900,179245404,4770,4775,4775,4770,359
20250429,103800,177531954,4780,4780,4780,4780,5
20250429,103700,177508054,4780,4780,4780,4780,0
20250429,103600,177508054,4780,4780,4780,4780,71
20250429,103500,177168674,4775,4785,4785,4775,115
20250429,103400,176618614,4785,4785,4785,4785,190
20250429,103300,175709464,4785,4785,4785,4785,0
20250429,103200,175709464,4785,4785,4785,4785,0
20250429,103100,175709464,4785,4785,4785,4785,0
20250429,103000,175709464,4785,4790,4790,4785,452
20250429,102900,173545379,4790,4790,4790,4790,3
20250429,102800,173531009,4790,4790,4790,4790,25
20250429,102700,173411259,4795,4795,4795,4795,0
20250429,102600,173411259,4795,4795,4795,4795,42
20250429,102500,173209869,4800,4800,4800,4800,0
20250429,102400,173209869,4800,4800,4800,4800,4
20250429,102300,173190669,4790,4795,4795,4785,50
20250429,102200,172951344,4795,4795,4795,4795,1
20250429,102100,172946549,4790,4790,4790,4790,31
20250429,102000,172798059,4800,4800,4800,4800,20
20250429,101900,172702059,4800,4797,4800,4795,252
20250429,101800,171492522,4797,4800,4800,4797,21
20250429,101700,171391749,4800,4795,4800,4795,24
20250429,101600,171276624,4790,4790,4790,4790,0
20250429,101500,171276624,4790,4790,4790,4790,0
20250429,101400,171276624,4790,4775,4795,4770,56
20250429,101300,171008474,4780,4815,4815,4760,3040
20250429,101200,156426389,4815,4815,4815,4815,8
20250429,101100,156387869,4820,4810,4820,4810,787
20250429,101000,152600749,4810,4795,4810,4795,520
20250429,100900,150107049,4795,4795,4795,4790,459
20250429,100800,147906209,4795,4795,4795,4795,0
20250429,100700,147906209,4795,4807,4807,4795,221
20250429,100600,146846442,4800,4800,4800,4800,0
20250429,100500,146846442,4800,4800,4800,4800,0
20250429,100400,146846442,4800,4792,4800,4792,327
20250429,100300,145277074,4792,4792,4792,4792,0
20250429,100200,145277074,4792,4792,4792,4792,2
20250429,100100,145267490,4775,4775,4775,4775,0
20250429,100000,145267490,4775,4790,4790,4775,747
20250429,095900,141699405,4795,4795,4795,4795,0
20250429,095800,141699405,4795,4795,4795,4795,7
20250429,095700,141665840,4800,4800,4800,4800,0
20250429,095600,141665840,4800,4815,4815,4800,659
20250429,095500,138502490,4825,4810,4825,4800,268
20250429,095400,137210975,4810,4795,4810,4795,56
20250429,095300,136942040,4800,4795,4800,4795,16
20250429,095200,136865290,4785,4810,4810,4775,4874
20250429,095100,113515600,4805,4805,4805,4805,0
20250429,095000,113515600,4805,4805,4805,4805,249
20250429,094900,112319155,4800,4820,4830,4800,774
20250429,094800,108602165,4815,4825,4825,4815,201
20250429,094700,107634105,4830,4845,4845,4830,248
20250429,094600,106435775,4845,4845,4845,4845,1
20250429,094500,106430930,4850,4845,4850,4845,107
20250429,094400,105912480,4845,4850,4850,4845,15
20250429,094300,105839785,4850,4850,4850,4840,14
20250429,094200,105771965,4820,4815,4820,4810,810
20250429,094100,101871780,4820,4810,4820,4810,70
20250429,094000,101534615,4810,4810,4810,4810,0
20250429,093900,101534615,4810,4810,4810,4810,3
20250429,093800,101520185,4815,4800,4815,4790,548
20250429,093700,98892135,4800,4800,4800,4800,3
20250429,093600,98877735,4800,4790,4800,4790,12
20250429,093500,98820155,4795,4780,4795,4780,1616
20250429,093400,91095195,4780,4785,4785,4780,210
20250429,093300,90091365,4795,4810,4810,4755,1414
20250429,093200,83311485,4815,4815,4815,4815,11
20250429,093100,83258520,4815,4815,4815,4815,0
20250429,093000,83258520,4815,4815,4820,4815,82
20250429,092900,82863665,4820,4820,4820,4815,3
20250429,092800,82849210,4820,4825,4850,4820,721
20250429,092700,79367305,4825,4825,4825,4825,6
20250429,092600,79338355,4820,4840,4840,4820,189
20250429,092500,78427245,4820,4815,4840,4805,2682
20250429,092400,65517665,4805,4830,4830,4735,950
20250429,092300,60977180,4850,4830,4850,4820,372
20250429,092200,59180410,4820,4835,4835,4815,411
20250429,092100,57196050,4840,4840,4850,4840,132
20250429,092000,56557160,4825,4815,4825,4815,210
20250429,091900,55544760,4785,4810,4810,4700,5645
20250429,091800,28490610,4810,4830,4830,4810,1214
20250429,091700,22647675,4830,4865,4865,4830,728
20250429,091600,19120440,4860,4860,4860,4860,100
20250429,091500,18634440,4860,4860,4860,4860,91
20250429,091400,18192180,4855,4895,4895,4855,366
20250429,091300,16412290,4880,4865,4880,4865,511
20250429,091200,13921775,4885,4885,4885,4885,0
20250429,091100,13921775,4885,4875,4885,4850,590
20250429,091000,11052110,4875,4870,4875,4850,678
20250429,090900,7758125,4870,4875,4875,4865,310
20250429,090800,6247110,4875,4875,4875,4875,5
20250429,090700,6222735,4875,4880,4895,4870,472
20250429,090600,3919890,4880,4915,4915,4880,283
20250429,090500,2531040,4950,4950,4950,4950,0
20250429,090400,2531040,4950,4950,4950,4950,1
20250429,090300,2526090,4905,4915,4915,4850,322
20250429,090200,954985,4925,4950,4950,4925,71
20250429,090100,605120,4960,4960,4960,4960,0
20250429,090000,605120,4960,4960,4960,4960,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203300 399860261 4780 4780 4780 4780 2640
3 20250429 203200 399860261 4780 4780 4780 4780 0
4 20250429 203100 399860261 4780 4780 4780 4780 0
5 20250429 203000 399860261 4780 4780 4780 4780 0
6 20250429 202900 399860261 4780 4780 4780 4780 0
7 20250429 202800 399860261 4780 4780 4780 4780 0
8 20250429 202700 399860261 4780 4780 4780 4780 0
9 20250429 202600 399860261 4780 4780 4780 4780 0
10 20250429 202500 399860261 4780 4780 4780 4780 0
11 20250429 202400 399860261 4780 4780 4780 4780 0
12 20250429 202300 399860261 4780 4780 4780 4780 0
13 20250429 202200 399860261 4780 4780 4780 4780 0
14 20250429 202100 399860261 4780 4780 4780 4780 0
15 20250429 202000 399860261 4780 4780 4780 4780 0
16 20250429 201900 399860261 4780 4780 4780 4780 0
17 20250429 201800 399860261 4780 4780 4780 4780 0
18 20250429 201700 399860261 4780 4780 4780 4780 0
19 20250429 201600 399860261 4780 4780 4780 4780 0
20 20250429 201500 399860261 4780 4780 4780 4780 0
21 20250429 201400 399860261 4780 4780 4780 4780 0
22 20250429 201300 399860261 4780 4780 4780 4780 0
23 20250429 201200 399860261 4780 4780 4780 4780 0
24 20250429 201100 399860261 4780 4780 4780 4780 0
25 20250429 201000 399860261 4780 4780 4780 4780 0
26 20250429 200900 399860261 4780 4780 4780 4780 0
27 20250429 200800 399860261 4780 4780 4780 4780 0
28 20250429 200700 399860261 4780 4780 4780 4780 0
29 20250429 200600 399860261 4780 4780 4780 4780 0
30 20250429 200500 399860261 4780 4780 4780 4780 0
31 20250429 200400 399860261 4780 4780 4780 4780 0
32 20250429 200300 399860261 4780 4780 4780 4780 2640
33 20250429 200200 399860261 4780 4780 4780 4780 0
34 20250429 200100 399860261 4780 4780 4780 4780 0
35 20250429 200000 399860261 4780 4780 4780 4780 0
36 20250429 195900 399860261 4780 4780 4780 4780 0
37 20250429 195800 399860261 4780 4780 4780 4780 0
38 20250429 195700 399860261 4780 4780 4780 4780 0
39 20250429 195600 399860261 4780 4780 4780 4780 0
40 20250429 195500 399860261 4780 4780 4780 4780 0
41 20250429 195400 399860261 4780 4780 4780 4780 0
42 20250429 195300 399860261 4780 4780 4780 4780 0
43 20250429 195200 399860261 4780 4780 4780 4780 0
44 20250429 195100 399860261 4780 4780 4780 4780 0
45 20250429 195000 399860261 4780 4780 4780 4780 0
46 20250429 194900 399860261 4780 4780 4780 4780 0
47 20250429 194800 399860261 4780 4780 4780 4780 0
48 20250429 194700 399860261 4780 4780 4780 4780 0
49 20250429 194600 399860261 4780 4780 4780 4780 0
50 20250429 194500 399860261 4780 4780 4780 4780 0
51 20250429 194400 399860261 4780 4780 4780 4780 0
52 20250429 194300 399860261 4780 4780 4780 4780 0
53 20250429 194200 399860261 4780 4780 4780 4780 0
54 20250429 194100 399860261 4780 4780 4780 4780 0
55 20250429 194000 399860261 4780 4780 4780 4780 0
56 20250429 193900 399860261 4780 4780 4780 4780 0
57 20250429 193800 399860261 4780 4780 4780 4780 0
58 20250429 193700 399860261 4780 4780 4780 4780 0
59 20250429 193600 399860261 4780 4780 4780 4780 0
60 20250429 193500 399860261 4780 4780 4780 4780 0
61 20250429 193400 399860261 4780 4780 4780 4780 0
62 20250429 193300 399860261 4780 4780 4780 4780 2640
63 20250429 193200 399860261 4780 4780 4780 4780 0
64 20250429 193100 399860261 4780 4780 4780 4780 0
65 20250429 193000 399860261 4780 4780 4780 4780 0
66 20250429 192900 399860261 4780 4780 4780 4780 0
67 20250429 192800 399860261 4780 4780 4780 4780 0
68 20250429 192700 399860261 4780 4780 4780 4780 0
69 20250429 192600 399860261 4780 4780 4780 4780 0
70 20250429 192500 399860261 4780 4780 4780 4780 0
71 20250429 192400 399860261 4780 4780 4780 4780 0
72 20250429 192300 399860261 4780 4780 4780 4780 0
73 20250429 192200 399860261 4780 4780 4780 4780 0
74 20250429 192100 399860261 4780 4780 4780 4780 0
75 20250429 192000 399860261 4780 4780 4780 4780 0
76 20250429 191900 399860261 4780 4780 4780 4780 0
77 20250429 191800 399860261 4780 4780 4780 4780 0
78 20250429 191700 399860261 4780 4780 4780 4780 0
79 20250429 191600 399860261 4780 4780 4780 4780 0
80 20250429 191500 399860261 4780 4780 4780 4780 0
81 20250429 191400 399860261 4780 4780 4780 4780 0
82 20250429 191300 399860261 4780 4780 4780 4780 0
83 20250429 191200 399860261 4780 4780 4780 4780 0
84 20250429 191100 399860261 4780 4780 4780 4780 0
85 20250429 191000 399860261 4780 4780 4780 4780 0
86 20250429 190900 399860261 4780 4780 4780 4780 0
87 20250429 190800 399860261 4780 4780 4780 4780 0
88 20250429 190700 399860261 4780 4780 4780 4780 0
89 20250429 190600 399860261 4780 4780 4780 4780 0
90 20250429 190500 399860261 4780 4780 4780 4780 0
91 20250429 190400 399860261 4780 4780 4780 4780 0
92 20250429 190300 399860261 4780 4780 4780 4780 2640
93 20250429 190200 399860261 4780 4780 4780 4780 0
94 20250429 190100 399860261 4780 4780 4780 4780 0
95 20250429 190000 399860261 4780 4780 4780 4780 0
96 20250429 185900 399860261 4780 4780 4780 4780 0
97 20250429 185800 399860261 4780 4780 4780 4780 0
98 20250429 185700 399860261 4780 4780 4780 4780 0
99 20250429 185600 399860261 4780 4780 4780 4780 0
100 20250429 185500 399860261 4780 4780 4780 4780 0
101 20250429 185400 399860261 4780 4780 4780 4780 0
102 20250429 185300 399860261 4780 4780 4780 4780 0
103 20250429 185200 399860261 4780 4780 4780 4780 0
104 20250429 185100 399860261 4780 4780 4780 4780 0
105 20250429 185000 399860261 4780 4780 4780 4780 0
106 20250429 184900 399860261 4780 4780 4780 4780 0
107 20250429 184800 399860261 4780 4780 4780 4780 0
108 20250429 184700 399860261 4780 4780 4780 4780 0
109 20250429 184600 399860261 4780 4780 4780 4780 0
110 20250429 184500 399860261 4780 4780 4780 4780 0
111 20250429 184400 399860261 4780 4780 4780 4780 0
112 20250429 184300 399860261 4780 4780 4780 4780 0
113 20250429 184200 399860261 4780 4780 4780 4780 0
114 20250429 184100 399860261 4780 4780 4780 4780 0
115 20250429 184000 399860261 4780 4780 4780 4780 0
116 20250429 183900 399860261 4780 4780 4780 4780 0
117 20250429 183800 399860261 4780 4780 4780 4780 0
118 20250429 183700 399860261 4780 4780 4780 4780 0
119 20250429 183600 399860261 4780 4780 4780 4780 0
120 20250429 183500 399860261 4780 4780 4780 4780 0
121 20250429 183400 399860261 4780 4780 4780 4780 0
122 20250429 183300 399860261 4780 4780 4780 4780 2640
123 20250429 183200 399860261 4780 4780 4780 4780 0
124 20250429 183100 399860261 4780 4780 4780 4780 0
125 20250429 183000 399860261 4780 4780 4780 4780 0
126 20250429 182900 399860261 4780 4780 4780 4780 0
127 20250429 182800 399860261 4780 4780 4780 4780 0
128 20250429 182700 399860261 4780 4780 4780 4780 0
129 20250429 182600 399860261 4780 4780 4780 4780 0
130 20250429 182500 399860261 4780 4780 4780 4780 0
131 20250429 182400 399860261 4780 4780 4780 4780 0
132 20250429 182300 399860261 4780 4780 4780 4780 0
133 20250429 182200 399860261 4780 4780 4780 4780 0
134 20250429 182100 399860261 4780 4780 4780 4780 0
135 20250429 182000 399860261 4780 4780 4780 4780 0
136 20250429 181900 399860261 4780 4780 4780 4780 0
137 20250429 181800 399860261 4780 4780 4780 4780 0
138 20250429 181700 399860261 4780 4780 4780 4780 0
139 20250429 181600 399860261 4780 4780 4780 4780 0
140 20250429 181500 399860261 4780 4780 4780 4780 0
141 20250429 181400 399860261 4780 4780 4780 4780 0
142 20250429 181300 399860261 4780 4780 4780 4780 0
143 20250429 181200 399860261 4780 4780 4780 4780 0
144 20250429 181100 399860261 4780 4780 4780 4780 0
145 20250429 181000 399860261 4780 4780 4780 4780 0
146 20250429 180900 399860261 4780 4780 4780 4780 0
147 20250429 180800 399860261 4780 4780 4780 4780 0
148 20250429 180700 399860261 4780 4780 4780 4780 0
149 20250429 180600 399860261 4780 4780 4780 4780 0
150 20250429 180500 399860261 4780 4780 4780 4780 0
151 20250429 180400 399860261 4780 4780 4780 4780 0
152 20250429 180300 399860261 4780 4780 4780 4780 2640
153 20250429 180200 399860261 4780 4780 4780 4780 0
154 20250429 180100 399860261 4780 4780 4780 4780 0
155 20250429 180000 399860261 4780 4780 4780 4780 0
156 20250429 175900 399860261 4780 4780 4780 4780 0
157 20250429 175800 399860261 4780 4780 4780 4780 0
158 20250429 175700 399860261 4780 4780 4780 4780 0
159 20250429 175600 399860261 4780 4780 4780 4780 0
160 20250429 175500 399860261 4780 4780 4780 4780 0
161 20250429 175400 399860261 4780 4780 4780 4780 0
162 20250429 175300 399860261 4780 4780 4780 4780 0
163 20250429 175200 399860261 4780 4780 4780 4780 0
164 20250429 175100 399860261 4780 4780 4780 4780 0
165 20250429 175000 399860261 4780 4780 4780 4780 0
166 20250429 174900 399860261 4780 4780 4780 4780 0
167 20250429 174800 399860261 4780 4780 4780 4780 0
168 20250429 174700 399860261 4780 4780 4780 4780 0
169 20250429 174600 399860261 4780 4780 4780 4780 0
170 20250429 174500 399860261 4780 4780 4780 4780 0
171 20250429 174400 399860261 4780 4780 4780 4780 0
172 20250429 174300 399860261 4780 4780 4780 4780 0
173 20250429 174200 399860261 4780 4780 4780 4780 0
174 20250429 174100 399860261 4780 4780 4780 4780 0
175 20250429 174000 399860261 4780 4780 4780 4780 0
176 20250429 173900 399860261 4780 4780 4780 4780 0
177 20250429 173800 399860261 4780 4780 4780 4780 0
178 20250429 173700 399860261 4780 4780 4780 4780 0
179 20250429 173600 399860261 4780 4780 4780 4780 0
180 20250429 173500 399860261 4780 4780 4780 4780 0
181 20250429 173400 399860261 4780 4780 4780 4780 0
182 20250429 173300 399860261 4780 4780 4780 4780 2640
183 20250429 173200 399860261 4780 4780 4780 4780 0
184 20250429 173100 399860261 4780 4780 4780 4780 0
185 20250429 173000 399860261 4780 4780 4780 4780 0
186 20250429 172900 399860261 4780 4780 4780 4780 0
187 20250429 172800 399860261 4780 4780 4780 4780 0
188 20250429 172700 399860261 4780 4780 4780 4780 0
189 20250429 172600 399860261 4780 4780 4780 4780 0
190 20250429 172500 399860261 4780 4780 4780 4780 0
191 20250429 172400 399860261 4780 4780 4780 4780 0
192 20250429 172300 399860261 4780 4780 4780 4780 0
193 20250429 172200 399860261 4780 4780 4780 4780 0
194 20250429 172100 399860261 4780 4780 4780 4780 0
195 20250429 172000 399860261 4780 4780 4780 4780 0
196 20250429 171900 399860261 4780 4780 4780 4780 0
197 20250429 171800 399860261 4780 4780 4780 4780 0
198 20250429 171700 399860261 4780 4780 4780 4780 0
199 20250429 171600 399860261 4780 4780 4780 4780 0
200 20250429 171500 399860261 4780 4780 4780 4780 0
201 20250429 171400 399860261 4780 4780 4780 4780 0
202 20250429 171300 399860261 4780 4780 4780 4780 0
203 20250429 171200 399860261 4780 4780 4780 4780 0
204 20250429 171100 399860261 4780 4780 4780 4780 0
205 20250429 171000 399860261 4780 4780 4780 4780 0
206 20250429 170900 399860261 4780 4780 4780 4780 0
207 20250429 170800 399860261 4780 4780 4780 4780 0
208 20250429 170700 399860261 4780 4780 4780 4780 0
209 20250429 170600 399860261 4780 4780 4780 4780 0
210 20250429 170500 399860261 4780 4780 4780 4780 0
211 20250429 170400 399860261 4780 4780 4780 4780 0
212 20250429 170300 399860261 4780 4780 4780 4780 2640
213 20250429 170200 399860261 4780 4780 4780 4780 0
214 20250429 170100 399860261 4780 4780 4780 4780 0
215 20250429 170000 399860261 4780 4780 4780 4780 0
216 20250429 165900 399860261 4780 4780 4780 4780 0
217 20250429 165800 399860261 4780 4780 4780 4780 0
218 20250429 165700 399860261 4780 4780 4780 4780 0
219 20250429 165600 399860261 4780 4780 4780 4780 0
220 20250429 165500 399860261 4780 4780 4780 4780 0
221 20250429 165400 399860261 4780 4780 4780 4780 0
222 20250429 165300 399860261 4780 4780 4780 4780 0
223 20250429 165200 399860261 4780 4780 4780 4780 0
224 20250429 165100 399860261 4780 4780 4780 4780 0
225 20250429 165000 399860261 4780 4780 4780 4780 0
226 20250429 164900 399860261 4780 4780 4780 4780 0
227 20250429 164800 399860261 4780 4780 4780 4780 0
228 20250429 164700 399860261 4780 4780 4780 4780 0
229 20250429 164600 399860261 4780 4780 4780 4780 0
230 20250429 164500 399860261 4780 4780 4780 4780 0
231 20250429 164400 399860261 4780 4780 4780 4780 0
232 20250429 164300 399860261 4780 4780 4780 4780 0
233 20250429 164200 399860261 4780 4780 4780 4780 0
234 20250429 164100 399860261 4780 4780 4780 4780 0
235 20250429 164000 399860261 4780 4780 4780 4780 0
236 20250429 163900 399860261 4780 4780 4780 4780 0
237 20250429 163800 399860261 4780 4780 4780 4780 0
238 20250429 163700 399860261 4780 4780 4780 4780 0
239 20250429 163600 399860261 4780 4780 4780 4780 0
240 20250429 163500 399860261 4780 4780 4780 4780 0
241 20250429 163400 399860261 4780 4780 4780 4780 0
242 20250429 163300 399860261 4780 4780 4780 4780 2640
243 20250429 163200 399860261 4780 4780 4780 4780 0
244 20250429 163100 399860261 4780 4780 4780 4780 0
245 20250429 163000 399860261 4780 4780 4780 4780 0
246 20250429 162900 399860261 4780 4780 4780 4780 0
247 20250429 162800 399860261 4780 4780 4780 4780 0
248 20250429 162700 399860261 4780 4780 4780 4780 0
249 20250429 162600 399860261 4780 4780 4780 4780 0
250 20250429 162500 399860261 4780 4780 4780 4780 0
251 20250429 162400 399860261 4780 4780 4780 4780 0
252 20250429 162300 399860261 4780 4780 4780 4780 0
253 20250429 162200 399860261 4780 4780 4780 4780 0
254 20250429 162100 399860261 4780 4780 4780 4780 0
255 20250429 162000 399860261 4780 4780 4780 4780 0
256 20250429 161900 399860261 4780 4780 4780 4780 0
257 20250429 161800 399860261 4780 4780 4780 4780 0
258 20250429 161700 399860261 4780 4780 4780 4780 0
259 20250429 161600 399860261 4780 4780 4780 4780 0
260 20250429 161500 399860261 4780 4780 4780 4780 0
261 20250429 161400 399860261 4780 4780 4780 4780 0
262 20250429 161300 399860261 4780 4780 4780 4780 0
263 20250429 161200 399860261 4780 4780 4780 4780 0
264 20250429 161100 399860261 4780 4780 4780 4780 0
265 20250429 161000 399860261 4780 4780 4780 4780 0
266 20250429 160900 399860261 4780 4780 4780 4780 0
267 20250429 160800 399860261 4780 4780 4780 4780 0
268 20250429 160700 399860261 4780 4780 4780 4780 0
269 20250429 160600 399860261 4780 4780 4780 4780 0
270 20250429 160500 399860261 4780 4780 4780 4780 0
271 20250429 160400 399860261 4780 4780 4780 4780 0
272 20250429 160300 399860261 4780 4780 4780 4780 2640
273 20250429 160200 399860261 4780 4780 4780 4780 0
274 20250429 160100 399860261 4780 4780 4780 4780 0
275 20250429 160000 399860261 4780 4780 4780 4780 0
276 20250429 155900 399860261 4780 4780 4780 4780 0
277 20250429 155800 399860261 4780 4780 4780 4780 0
278 20250429 155700 399860261 4780 4780 4780 4780 0
279 20250429 155600 399860261 4780 4780 4780 4780 0
280 20250429 155500 399860261 4780 4780 4780 4780 0
281 20250429 155400 399860261 4780 4780 4780 4780 0
282 20250429 155300 399860261 4780 4780 4780 4780 0
283 20250429 155200 399860261 4780 4780 4780 4780 0
284 20250429 155100 399860261 4780 4780 4780 4780 0
285 20250429 155000 399860261 4780 4780 4780 4780 0
286 20250429 154900 399860261 4780 4780 4780 4780 0
287 20250429 154800 399860261 4780 4780 4780 4780 0
288 20250429 154700 399860261 4780 4780 4780 4780 0
289 20250429 154600 399860261 4780 4780 4780 4780 0
290 20250429 154500 399860261 4780 4780 4780 4780 0
291 20250429 154400 399860261 4780 4780 4780 4780 0
292 20250429 154300 399860261 4780 4780 4780 4780 0
293 20250429 154200 399860261 4780 4780 4780 4780 0
294 20250429 154100 399860261 4780 4780 4780 4780 0
295 20250429 154000 399860261 4780 4780 4780 4780 0
296 20250429 153900 399860261 4780 4780 4780 4780 0
297 20250429 153800 399860261 4780 4780 4780 4780 0
298 20250429 153700 399860261 4780 4780 4780 4780 0
299 20250429 153600 399860261 4780 4780 4780 4780 0
300 20250429 153500 399860261 4780 4780 4780 4780 0
301 20250429 153400 399860261 4780 4780 4780 4780 0
302 20250429 153300 399860261 4780 4780 4780 4780 2640
303 20250429 153200 399860261 4780 4780 4780 4780 0
304 20250429 153100 399860261 4780 4780 4780 4780 0
305 20250429 153000 399860261 4780 4780 4780 4780 2640
306 20250429 152900 387241061 4785 4785 4785 4785 0
307 20250429 152800 387241061 4785 4785 4785 4785 0
308 20250429 152700 387241061 4785 4785 4785 4785 0
309 20250429 152600 387241061 4785 4785 4785 4785 0
310 20250429 152500 387241061 4785 4785 4785 4785 0
311 20250429 152400 387241061 4785 4785 4785 4785 0
312 20250429 152300 387241061 4785 4785 4785 4785 0
313 20250429 152200 387241061 4785 4785 4785 4785 0
314 20250429 152100 387241061 4785 4785 4785 4785 0
315 20250429 152000 387241061 4785 4785 4785 4785 0
316 20250429 151900 387241061 4785 4790 4790 4785 28
317 20250429 151800 387107021 4790 4790 4790 4790 0
318 20250429 151700 387107021 4790 4790 4790 4790 668
319 20250429 151600 383907301 4805 4805 4805 4790 720
320 20250429 151500 380458471 4800 4795 4800 4790 242
321 20250429 151400 379299211 4820 4820 4820 4820 0
322 20250429 151300 379299211 4820 4820 4820 4820 0
323 20250429 151200 379299211 4820 4805 4820 4805 39
324 20250429 151100 379111801 4805 4805 4805 4805 1
325 20250429 151000 379106996 4800 4800 4800 4800 0
326 20250429 150900 379106996 4800 4805 4805 4795 147
327 20250429 150800 378400781 4805 4800 4805 4800 23
328 20250429 150700 378290376 4800 4800 4800 4800 516
329 20250429 150600 375813576 4805 4805 4805 4805 0
330 20250429 150500 375813576 4805 4805 4805 4790 100
331 20250429 150400 375334381 4805 4805 4805 4805 0
332 20250429 150300 375334381 4805 4785 4805 4785 103
333 20250429 150200 374841486 4795 4795 4795 4795 1
334 20250429 150100 374836691 4785 4785 4785 4785 0
335 20250429 150000 374836691 4785 4785 4785 4785 0
336 20250429 145900 374836691 4785 4785 4785 4785 278
337 20250429 145800 373506461 4785 4785 4785 4785 0
338 20250429 145700 373506461 4785 4785 4785 4785 13
339 20250429 145600 373444256 4785 4785 4785 4785 0
340 20250429 145500 373444256 4785 4785 4785 4785 4
341 20250429 145400 373425116 4785 4785 4785 4785 0
342 20250429 145300 373425116 4785 4785 4785 4785 1
343 20250429 145200 373420331 4770 4775 4775 4770 410
344 20250429 145100 371463566 4805 4805 4805 4805 1
345 20250429 145000 371458761 4820 4785 4820 4785 85
346 20250429 144900 371049321 4770 4785 4820 4770 316
347 20250429 144800 369533911 4785 4745 4785 4745 2943
348 20250429 144700 355533746 4745 4745 4745 4745 0
349 20250429 144600 355533746 4745 4740 4745 4740 162
350 20250429 144500 354765861 4740 4740 4740 4740 1
351 20250429 144400 354761121 4730 4735 4735 4730 109
352 20250429 144300 354245546 4735 4735 4735 4735 0
353 20250429 144200 354245546 4735 4737 4737 4735 215
354 20250429 144100 353227467 4740 4740 4740 4740 17
355 20250429 144000 353146887 4740 4740 4740 4740 0
356 20250429 143900 353146887 4740 4740 4740 4740 28
357 20250429 143800 353014167 4740 4740 4740 4740 0
358 20250429 143700 353014167 4740 4737 4740 4737 105
359 20250429 143600 352516764 4737 4737 4737 4737 0
360 20250429 143500 352516764 4737 4737 4737 4737 5
361 20250429 143400 352493079 4740 4740 4740 4740 0
362 20250429 143300 352493079 4740 4742 4742 4740 175
363 20250429 143200 351663569 4745 4740 4745 4740 11
364 20250429 143100 351611424 4735 4735 4735 4735 1
365 20250429 143000 351606689 4745 4745 4745 4745 83
366 20250429 142900 351212854 4745 4745 4745 4745 0
367 20250429 142800 351212854 4745 4740 4745 4740 16
368 20250429 142700 351136959 4745 4745 4745 4745 0
369 20250429 142600 351136959 4745 4740 4745 4740 249
370 20250429 142500 349956694 4725 4725 4725 4725 0
371 20250429 142400 349956694 4725 4725 4725 4725 0
372 20250429 142300 349956694 4725 4725 4725 4725 100
373 20250429 142200 349484194 4735 4735 4735 4735 11
374 20250429 142100 349432109 4735 4735 4735 4735 110
375 20250429 142000 348911259 4735 4735 4735 4735 10
376 20250429 141900 348863909 4732 4732 4732 4732 0
377 20250429 141800 348863909 4732 4732 4732 4732 15
378 20250429 141700 348792929 4730 4730 4730 4730 0
379 20250429 141600 348792929 4730 4710 4730 4710 611
380 20250429 141500 345910939 4710 4710 4710 4710 0
381 20250429 141400 345910939 4710 4710 4710 4710 30
382 20250429 141300 345769639 4715 4735 4735 4700 5038
383 20250429 141200 322053704 4725 4725 4725 4725 0
384 20250429 141100 322053704 4725 4725 4725 4725 0
385 20250429 141000 322053704 4725 4725 4725 4725 0
386 20250429 140900 322053704 4725 4725 4735 4720 887
387 20250429 140800 317859249 4725 4730 4730 4725 616
388 20250429 140700 314947069 4730 4725 4730 4725 51
389 20250429 140600 314706054 4725 4725 4725 4725 0
390 20250429 140500 314706054 4725 4725 4725 4725 0
391 20250429 140400 314706054 4725 4725 4725 4725 0
392 20250429 140300 314706054 4725 4730 4730 4725 79
393 20250429 140200 314332525 4727 4727 4727 4727 0
394 20250429 140100 314332525 4727 4727 4727 4727 3
395 20250429 140000 314318344 4725 4730 4730 4725 75
396 20250429 135900 313963644 4735 4735 4735 4735 0
397 20250429 135800 313963644 4735 4735 4735 4735 5
398 20250429 135700 313939969 4735 4735 4735 4735 0
399 20250429 135600 313939969 4735 4735 4735 4735 5
400 20250429 135500 313916294 4715 4745 4745 4710 2061
401 20250429 135400 304182454 4740 4750 4750 4740 671
402 20250429 135300 300998614 4755 4755 4755 4755 0
403 20250429 135200 300998614 4755 4755 4755 4755 36
404 20250429 135100 300827434 4750 4750 4750 4750 0
405 20250429 135000 300827434 4750 4750 4750 4750 0
406 20250429 134900 300827434 4750 4750 4750 4750 0
407 20250429 134800 300827434 4750 4750 4750 4750 0
408 20250429 134700 300827434 4750 4750 4750 4750 0
409 20250429 134600 300827434 4750 4750 4750 4750 165
410 20250429 134500 300043684 4755 4760 4760 4755 445
411 20250429 134400 297927604 4760 4760 4760 4760 0
412 20250429 134300 297927604 4760 4760 4760 4760 0
413 20250429 134200 297927604 4760 4755 4760 4755 18
414 20250429 134100 297841979 4755 4755 4755 4755 0
415 20250429 134000 297841979 4755 4755 4755 4755 232
416 20250429 133900 296738819 4755 4755 4755 4755 2
417 20250429 133800 296729309 4760 4760 4760 4760 0
418 20250429 133700 296729309 4760 4760 4760 4760 0
419 20250429 133600 296729309 4760 4770 4770 4760 45
420 20250429 133500 296515099 4770 4770 4770 4770 0
421 20250429 133400 296515099 4770 4770 4770 4770 0
422 20250429 133300 296515099 4770 4770 4770 4770 0
423 20250429 133200 296515099 4770 4770 4770 4770 0
424 20250429 133100 296515099 4770 4770 4770 4770 0
425 20250429 133000 296515099 4770 4770 4770 4770 9
426 20250429 132900 296472169 4770 4770 4770 4770 1
427 20250429 132800 296467399 4790 4790 4790 4790 0
428 20250429 132700 296467399 4790 4760 4790 4760 259
429 20250429 132600 295234129 4750 4750 4750 4750 0
430 20250429 132500 295234129 4750 4750 4750 4750 0
431 20250429 132400 295234129 4750 4750 4750 4750 0
432 20250429 132300 295234129 4750 4750 4750 4750 0
433 20250429 132200 295234129 4750 4750 4750 4750 0
434 20250429 132100 295234129 4750 4750 4750 4750 213
435 20250429 132000 294222379 4745 4740 4745 4740 111
436 20250429 131900 293696204 4740 4770 4770 4720 3120
437 20250429 131800 278922484 4765 4765 4765 4765 0
438 20250429 131700 278922484 4765 4765 4765 4765 0
439 20250429 131600 278922484 4765 4765 4765 4765 0
440 20250429 131500 278922484 4765 4765 4765 4765 0
441 20250429 131400 278922484 4765 4765 4765 4765 0
442 20250429 131300 278922484 4765 4765 4765 4765 58
443 20250429 131200 278646114 4770 4770 4770 4770 0
444 20250429 131100 278646114 4770 4770 4770 4770 0
445 20250429 131000 278646114 4770 4770 4770 4770 0
446 20250429 130900 278646114 4770 4775 4775 4770 60
447 20250429 130800 278359639 4765 4755 4765 4755 74
448 20250429 130700 278007519 4755 4755 4755 4745 859
449 20250429 130600 273926934 4755 4755 4755 4755 0
450 20250429 130500 273926934 4755 4780 4780 4745 2076
451 20250429 130400 264045479 4790 4810 4810 4790 30
452 20250429 130300 263901704 4820 4820 4820 4820 0
453 20250429 130200 263901704 4820 4820 4820 4820 1
454 20250429 130100 263896884 4805 4775 4805 4775 801
455 20250429 130000 260051749 4770 4760 4770 4760 147
456 20250429 125900 259351834 4760 4760 4760 4760 0
457 20250429 125800 259351834 4760 4760 4760 4760 0
458 20250429 125700 259351834 4760 4760 4760 4760 0
459 20250429 125600 259351834 4760 4760 4760 4760 0
460 20250429 125500 259351834 4760 4760 4760 4760 0
461 20250429 125400 259351834 4760 4760 4760 4760 7
462 20250429 125300 259318514 4745 4745 4745 4745 0
463 20250429 125200 259318514 4745 4755 4755 4745 197
464 20250429 125100 258381829 4760 4760 4760 4760 0
465 20250429 125000 258381829 4760 4760 4760 4760 0
466 20250429 124900 258381829 4760 4760 4760 4760 31
467 20250429 124800 258234269 4760 4760 4760 4760 9
468 20250429 124700 258191429 4760 4760 4760 4760 7
469 20250429 124600 258158109 4755 4755 4755 4755 0
470 20250429 124500 258158109 4755 4755 4755 4755 0
471 20250429 124400 258158109 4755 4755 4755 4755 0
472 20250429 124300 258158109 4755 4755 4755 4755 0
473 20250429 124200 258158109 4755 4755 4755 4755 111
474 20250429 124100 257630304 4750 4750 4750 4750 19
475 20250429 124000 257540054 4740 4740 4740 4740 0
476 20250429 123900 257540054 4740 4740 4740 4740 1
477 20250429 123800 257535314 4745 4740 4745 4740 240
478 20250429 123700 256396614 4735 4745 4745 4735 399
479 20250429 123600 254504179 4745 4745 4745 4745 0
480 20250429 123500 254504179 4745 4745 4745 4745 543
481 20250429 123400 251927644 4745 4750 4750 4745 51
482 20250429 123300 251685399 4750 4750 4750 4750 0
483 20250429 123200 251685399 4750 4750 4750 4750 0
484 20250429 123100 251685399 4750 4750 4750 4750 4
485 20250429 123000 251666399 4745 4745 4745 4745 190
486 20250429 122900 250764849 4755 4755 4755 4755 0
487 20250429 122800 250764849 4755 4755 4755 4755 21
488 20250429 122700 250664994 4755 4755 4755 4755 0
489 20250429 122600 250664994 4755 4750 4755 4750 337
490 20250429 122500 249062774 4750 4750 4750 4750 0
491 20250429 122400 249062774 4750 4760 4760 4750 1394
492 20250429 122300 242432544 4760 4760 4760 4760 0
493 20250429 122200 242432544 4760 4760 4760 4760 0
494 20250429 122100 242432544 4760 4760 4760 4760 0
495 20250429 122000 242432544 4760 4760 4760 4760 0
496 20250429 121900 242432544 4760 4760 4760 4760 0
497 20250429 121800 242432544 4760 4760 4760 4760 87
498 20250429 121700 242018424 4770 4770 4770 4770 0
499 20250429 121600 242018424 4770 4765 4770 4765 51
500 20250429 121500 241775269 4770 4770 4770 4770 40
501 20250429 121400 241584469 4770 4780 4780 4770 830
502 20250429 121300 237618724 4785 4785 4785 4785 194
503 20250429 121200 236690434 4795 4795 4795 4795 0
504 20250429 121100 236690434 4795 4795 4795 4795 0
505 20250429 121000 236690434 4795 4795 4795 4795 1
506 20250429 120900 236685639 4785 4785 4785 4785 1
507 20250429 120800 236680854 4795 4795 4795 4795 0
508 20250429 120700 236680854 4795 4790 4795 4790 100
509 20250429 120600 236201609 4785 4785 4787 4785 587
510 20250429 120500 233392794 4790 4790 4790 4790 3
511 20250429 120400 233378424 4785 4785 4785 4785 1
512 20250429 120300 233373639 4790 4790 4790 4790 0
513 20250429 120200 233373639 4790 4790 4790 4790 5
514 20250429 120100 233349689 4790 4790 4790 4790 7
515 20250429 120000 233316159 4780 4780 4780 4780 0
516 20250429 115900 233316159 4780 4790 4790 4780 116
517 20250429 115800 232760559 4790 4790 4790 4790 0
518 20250429 115700 232760559 4790 4790 4790 4790 0
519 20250429 115600 232760559 4790 4790 4790 4790 0
520 20250429 115500 232760559 4790 4790 4790 4790 105
521 20250429 115400 232257609 4795 4795 4795 4795 0
522 20250429 115300 232257609 4795 4795 4795 4795 0
523 20250429 115200 232257609 4795 4795 4795 4795 0
524 20250429 115100 232257609 4795 4795 4795 4795 1
525 20250429 115000 232252814 4790 4785 4790 4785 44
526 20250429 114900 232042059 4790 4790 4790 4790 0
527 20250429 114800 232042059 4790 4790 4790 4790 14
528 20250429 114700 231974999 4790 4785 4790 4785 2
529 20250429 114600 231965424 4785 4785 4785 4785 15
530 20250429 114500 231893649 4785 4785 4785 4785 5
531 20250429 114400 231869724 4785 4775 4785 4775 69
532 20250429 114300 231539939 4775 4775 4775 4775 5
533 20250429 114200 231516064 4775 4775 4775 4775 5
534 20250429 114100 231492189 4770 4770 4770 4770 0
535 20250429 114000 231492189 4770 4770 4770 4770 0
536 20250429 113900 231492189 4770 4770 4770 4770 120
537 20250429 113800 230919789 4765 4765 4765 4765 0
538 20250429 113700 230919789 4765 4765 4765 4765 0
539 20250429 113600 230919789 4765 4760 4765 4760 46
540 20250429 113500 230700614 4760 4760 4760 4760 0
541 20250429 113400 230700614 4760 4760 4760 4760 0
542 20250429 113300 230700614 4760 4760 4760 4760 0
543 20250429 113200 230700614 4760 4760 4760 4760 0
544 20250429 113100 230700614 4760 4760 4760 4760 174
545 20250429 113000 229872374 4755 4755 4755 4755 0
546 20250429 112900 229872374 4755 4760 4765 4755 5
547 20250429 112800 229848564 4755 4755 4755 4755 100
548 20250429 112700 229373064 4755 4740 4755 4740 563
549 20250429 112600 226702814 4735 4740 4740 4735 717
550 20250429 112500 223307714 4740 4740 4740 4740 200
551 20250429 112400 222359714 4740 4740 4740 4740 21
552 20250429 112300 222260174 4740 4745 4745 4740 1323
553 20250429 112200 215989104 4745 4745 4745 4745 4
554 20250429 112100 215970124 4745 4745 4745 4745 0
555 20250429 112000 215970124 4745 4750 4750 4740 2504
556 20250429 111900 204087569 4755 4762 4762 4755 388
557 20250429 111800 202242544 4760 4760 4760 4760 0
558 20250429 111700 202242544 4760 4770 4770 4760 390
559 20250429 111600 200385844 4770 4775 4775 4770 100
560 20250429 111500 199908794 4790 4790 4790 4790 0
561 20250429 111400 199908794 4790 4790 4790 4790 0
562 20250429 111300 199908794 4790 4790 4790 4790 10
563 20250429 111200 199860894 4800 4775 4800 4775 717
564 20250429 111100 196426004 4775 4775 4775 4775 1
565 20250429 111000 196421229 4765 4760 4765 4760 659
566 20250429 110900 193281459 4760 4765 4765 4760 215
567 20250429 110800 192258009 4760 4760 4760 4760 397
568 20250429 110700 190368289 4765 4765 4765 4765 6
569 20250429 110600 190339699 4762 4762 4762 4762 5
570 20250429 110500 190315889 4765 4765 4765 4765 0
571 20250429 110400 190315889 4765 4770 4770 4765 55
572 20250429 110300 190053604 4775 4775 4775 4775 0
573 20250429 110200 190053604 4775 4775 4775 4775 10
574 20250429 110100 190005854 4775 4775 4775 4775 50
575 20250429 110000 189767104 4780 4780 4780 4780 0
576 20250429 105900 189767104 4780 4780 4780 4780 0
577 20250429 105800 189767104 4780 4780 4780 4780 0
578 20250429 105700 189767104 4780 4780 4780 4780 0
579 20250429 105600 189767104 4780 4780 4780 4780 0
580 20250429 105500 189767104 4780 4780 4780 4780 60
581 20250429 105400 189480304 4765 4765 4765 4755 1400
582 20250429 105300 182816489 4780 4775 4780 4765 34
583 20250429 105200 182654409 4772 4772 4772 4772 0
584 20250429 105100 182654409 4772 4780 4780 4772 6
585 20250429 105000 182625769 4765 4765 4765 4765 0
586 20250429 104900 182625769 4765 4765 4765 4765 5
587 20250429 104800 182601944 4780 4780 4780 4780 0
588 20250429 104700 182601944 4780 4780 4780 4780 0
589 20250429 104600 182601944 4780 4780 4780 4780 56
590 20250429 104500 182334264 4770 4780 4780 4770 216
591 20250429 104400 181303614 4780 4780 4780 4780 0
592 20250429 104300 181303614 4780 4780 4780 4780 0
593 20250429 104200 181303614 4780 4775 4780 4770 398
594 20250429 104100 179403129 4777 4780 4780 4777 32
595 20250429 104000 179250184 4780 4780 4780 4780 1
596 20250429 103900 179245404 4770 4775 4775 4770 359
597 20250429 103800 177531954 4780 4780 4780 4780 5
598 20250429 103700 177508054 4780 4780 4780 4780 0
599 20250429 103600 177508054 4780 4780 4780 4780 71
600 20250429 103500 177168674 4775 4785 4785 4775 115
601 20250429 103400 176618614 4785 4785 4785 4785 190
602 20250429 103300 175709464 4785 4785 4785 4785 0
603 20250429 103200 175709464 4785 4785 4785 4785 0
604 20250429 103100 175709464 4785 4785 4785 4785 0
605 20250429 103000 175709464 4785 4790 4790 4785 452
606 20250429 102900 173545379 4790 4790 4790 4790 3
607 20250429 102800 173531009 4790 4790 4790 4790 25
608 20250429 102700 173411259 4795 4795 4795 4795 0
609 20250429 102600 173411259 4795 4795 4795 4795 42
610 20250429 102500 173209869 4800 4800 4800 4800 0
611 20250429 102400 173209869 4800 4800 4800 4800 4
612 20250429 102300 173190669 4790 4795 4795 4785 50
613 20250429 102200 172951344 4795 4795 4795 4795 1
614 20250429 102100 172946549 4790 4790 4790 4790 31
615 20250429 102000 172798059 4800 4800 4800 4800 20
616 20250429 101900 172702059 4800 4797 4800 4795 252
617 20250429 101800 171492522 4797 4800 4800 4797 21
618 20250429 101700 171391749 4800 4795 4800 4795 24
619 20250429 101600 171276624 4790 4790 4790 4790 0
620 20250429 101500 171276624 4790 4790 4790 4790 0
621 20250429 101400 171276624 4790 4775 4795 4770 56
622 20250429 101300 171008474 4780 4815 4815 4760 3040
623 20250429 101200 156426389 4815 4815 4815 4815 8
624 20250429 101100 156387869 4820 4810 4820 4810 787
625 20250429 101000 152600749 4810 4795 4810 4795 520
626 20250429 100900 150107049 4795 4795 4795 4790 459
627 20250429 100800 147906209 4795 4795 4795 4795 0
628 20250429 100700 147906209 4795 4807 4807 4795 221
629 20250429 100600 146846442 4800 4800 4800 4800 0
630 20250429 100500 146846442 4800 4800 4800 4800 0
631 20250429 100400 146846442 4800 4792 4800 4792 327
632 20250429 100300 145277074 4792 4792 4792 4792 0
633 20250429 100200 145277074 4792 4792 4792 4792 2
634 20250429 100100 145267490 4775 4775 4775 4775 0
635 20250429 100000 145267490 4775 4790 4790 4775 747
636 20250429 095900 141699405 4795 4795 4795 4795 0
637 20250429 095800 141699405 4795 4795 4795 4795 7
638 20250429 095700 141665840 4800 4800 4800 4800 0
639 20250429 095600 141665840 4800 4815 4815 4800 659
640 20250429 095500 138502490 4825 4810 4825 4800 268
641 20250429 095400 137210975 4810 4795 4810 4795 56
642 20250429 095300 136942040 4800 4795 4800 4795 16
643 20250429 095200 136865290 4785 4810 4810 4775 4874
644 20250429 095100 113515600 4805 4805 4805 4805 0
645 20250429 095000 113515600 4805 4805 4805 4805 249
646 20250429 094900 112319155 4800 4820 4830 4800 774
647 20250429 094800 108602165 4815 4825 4825 4815 201
648 20250429 094700 107634105 4830 4845 4845 4830 248
649 20250429 094600 106435775 4845 4845 4845 4845 1
650 20250429 094500 106430930 4850 4845 4850 4845 107
651 20250429 094400 105912480 4845 4850 4850 4845 15
652 20250429 094300 105839785 4850 4850 4850 4840 14
653 20250429 094200 105771965 4820 4815 4820 4810 810
654 20250429 094100 101871780 4820 4810 4820 4810 70
655 20250429 094000 101534615 4810 4810 4810 4810 0
656 20250429 093900 101534615 4810 4810 4810 4810 3
657 20250429 093800 101520185 4815 4800 4815 4790 548
658 20250429 093700 98892135 4800 4800 4800 4800 3
659 20250429 093600 98877735 4800 4790 4800 4790 12
660 20250429 093500 98820155 4795 4780 4795 4780 1616
661 20250429 093400 91095195 4780 4785 4785 4780 210
662 20250429 093300 90091365 4795 4810 4810 4755 1414
663 20250429 093200 83311485 4815 4815 4815 4815 11
664 20250429 093100 83258520 4815 4815 4815 4815 0
665 20250429 093000 83258520 4815 4815 4820 4815 82
666 20250429 092900 82863665 4820 4820 4820 4815 3
667 20250429 092800 82849210 4820 4825 4850 4820 721
668 20250429 092700 79367305 4825 4825 4825 4825 6
669 20250429 092600 79338355 4820 4840 4840 4820 189
670 20250429 092500 78427245 4820 4815 4840 4805 2682
671 20250429 092400 65517665 4805 4830 4830 4735 950
672 20250429 092300 60977180 4850 4830 4850 4820 372
673 20250429 092200 59180410 4820 4835 4835 4815 411
674 20250429 092100 57196050 4840 4840 4850 4840 132
675 20250429 092000 56557160 4825 4815 4825 4815 210
676 20250429 091900 55544760 4785 4810 4810 4700 5645
677 20250429 091800 28490610 4810 4830 4830 4810 1214
678 20250429 091700 22647675 4830 4865 4865 4830 728
679 20250429 091600 19120440 4860 4860 4860 4860 100
680 20250429 091500 18634440 4860 4860 4860 4860 91
681 20250429 091400 18192180 4855 4895 4895 4855 366
682 20250429 091300 16412290 4880 4865 4880 4865 511
683 20250429 091200 13921775 4885 4885 4885 4885 0
684 20250429 091100 13921775 4885 4875 4885 4850 590
685 20250429 091000 11052110 4875 4870 4875 4850 678
686 20250429 090900 7758125 4870 4875 4875 4865 310
687 20250429 090800 6247110 4875 4875 4875 4875 5
688 20250429 090700 6222735 4875 4880 4895 4870 472
689 20250429 090600 3919890 4880 4915 4915 4880 283
690 20250429 090500 2531040 4950 4950 4950 4950 0
691 20250429 090400 2531040 4950 4950 4950 4950 1
692 20250429 090300 2526090 4905 4915 4915 4850 322
693 20250429 090200 954985 4925 4950 4950 4925 71
694 20250429 090100 605120 4960 4960 4960 4960 0
695 20250429 090000 605120 4960 4960 4960 4960 122