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

558
000370/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181600,576672554,4045,4045,4045,4045,5798
20250429,181500,576672554,4045,4045,4045,4045,0
20250429,181400,576672554,4045,4045,4045,4045,0
20250429,181300,576672554,4045,4045,4045,4045,0
20250429,181200,576672554,4045,4045,4045,4045,0
20250429,181100,576672554,4045,4045,4045,4045,0
20250429,181000,576672554,4045,4045,4045,4045,0
20250429,180900,576672554,4045,4045,4045,4045,0
20250429,180800,576672554,4045,4045,4045,4045,0
20250429,180700,576672554,4045,4045,4045,4045,0
20250429,180600,576672554,4045,4045,4045,4045,0
20250429,180500,576672554,4045,4045,4045,4045,0
20250429,180400,576672554,4045,4045,4045,4045,0
20250429,180300,576672554,4045,4045,4045,4045,0
20250429,180200,576672554,4045,4045,4045,4045,0
20250429,180100,576672554,4045,4045,4045,4045,0
20250429,180000,576672554,4045,4045,4045,4045,0
20250429,175900,576672554,4045,4045,4045,4045,0
20250429,175800,576672554,4045,4045,4045,4045,0
20250429,175700,576672554,4045,4045,4045,4045,0
20250429,175600,576672554,4045,4045,4045,4045,0
20250429,175500,576672554,4045,4045,4045,4045,0
20250429,175400,576672554,4045,4045,4045,4045,0
20250429,175300,576672554,4045,4045,4045,4045,0
20250429,175200,576672554,4045,4045,4045,4045,0
20250429,175100,576672554,4045,4045,4045,4045,0
20250429,175000,576672554,4045,4045,4045,4045,0
20250429,174900,576672554,4045,4045,4045,4045,0
20250429,174800,576672554,4045,4045,4045,4045,0
20250429,174700,576672554,4045,4045,4045,4045,0
20250429,174600,576672554,4045,4045,4045,4045,5798
20250429,174500,576672554,4045,4045,4045,4045,0
20250429,174400,576672554,4045,4045,4045,4045,0
20250429,174300,576672554,4045,4045,4045,4045,0
20250429,174200,576672554,4045,4045,4045,4045,0
20250429,174100,576672554,4045,4045,4045,4045,0
20250429,174000,576672554,4045,4045,4045,4045,0
20250429,173900,576672554,4045,4045,4045,4045,0
20250429,173800,576672554,4045,4045,4045,4045,0
20250429,173700,576672554,4045,4045,4045,4045,0
20250429,173600,576672554,4045,4045,4045,4045,0
20250429,173500,576672554,4045,4045,4045,4045,0
20250429,173400,576672554,4045,4045,4045,4045,0
20250429,173300,576672554,4045,4045,4045,4045,0
20250429,173200,576672554,4045,4045,4045,4045,0
20250429,173100,576672554,4045,4045,4045,4045,0
20250429,173000,576672554,4045,4045,4045,4045,0
20250429,172900,576672554,4045,4045,4045,4045,0
20250429,172800,576672554,4045,4045,4045,4045,0
20250429,172700,576672554,4045,4045,4045,4045,0
20250429,172600,576672554,4045,4045,4045,4045,0
20250429,172500,576672554,4045,4045,4045,4045,0
20250429,172400,576672554,4045,4045,4045,4045,0
20250429,172300,576672554,4045,4045,4045,4045,0
20250429,172200,576672554,4045,4045,4045,4045,0
20250429,172100,576672554,4045,4045,4045,4045,0
20250429,172000,576672554,4045,4045,4045,4045,0
20250429,171900,576672554,4045,4045,4045,4045,0
20250429,171800,576672554,4045,4045,4045,4045,0
20250429,171700,576672554,4045,4045,4045,4045,0
20250429,171600,576672554,4045,4045,4045,4045,5798
20250429,171500,576672554,4045,4045,4045,4045,0
20250429,171400,576672554,4045,4045,4045,4045,0
20250429,171300,576672554,4045,4045,4045,4045,0
20250429,171200,576672554,4045,4045,4045,4045,0
20250429,171100,576672554,4045,4045,4045,4045,0
20250429,171000,576672554,4045,4045,4045,4045,0
20250429,170900,576672554,4045,4045,4045,4045,0
20250429,170800,576672554,4045,4045,4045,4045,0
20250429,170700,576672554,4045,4045,4045,4045,0
20250429,170600,576672554,4045,4045,4045,4045,0
20250429,170500,576672554,4045,4045,4045,4045,0
20250429,170400,576672554,4045,4045,4045,4045,0
20250429,170300,576672554,4045,4045,4045,4045,0
20250429,170200,576672554,4045,4045,4045,4045,0
20250429,170100,576672554,4045,4045,4045,4045,0
20250429,170000,576672554,4045,4045,4045,4045,0
20250429,165900,576672554,4045,4045,4045,4045,0
20250429,165800,576672554,4045,4045,4045,4045,0
20250429,165700,576672554,4045,4045,4045,4045,0
20250429,165600,576672554,4045,4045,4045,4045,0
20250429,165500,576672554,4045,4045,4045,4045,0
20250429,165400,576672554,4045,4045,4045,4045,0
20250429,165300,576672554,4045,4045,4045,4045,0
20250429,165200,576672554,4045,4045,4045,4045,0
20250429,165100,576672554,4045,4045,4045,4045,0
20250429,165000,576672554,4045,4045,4045,4045,0
20250429,164900,576672554,4045,4045,4045,4045,0
20250429,164800,576672554,4045,4045,4045,4045,0
20250429,164700,576672554,4045,4045,4045,4045,0
20250429,164600,576672554,4045,4045,4045,4045,5798
20250429,164500,576672554,4045,4045,4045,4045,0
20250429,164400,576672554,4045,4045,4045,4045,0
20250429,164300,576672554,4045,4045,4045,4045,0
20250429,164200,576672554,4045,4045,4045,4045,0
20250429,164100,576672554,4045,4045,4045,4045,0
20250429,164000,576672554,4045,4045,4045,4045,0
20250429,163900,576672554,4045,4045,4045,4045,0
20250429,163800,576672554,4045,4045,4045,4045,0
20250429,163700,576672554,4045,4045,4045,4045,0
20250429,163600,576672554,4045,4045,4045,4045,0
20250429,163500,576672554,4045,4045,4045,4045,0
20250429,163400,576672554,4045,4045,4045,4045,0
20250429,163300,576672554,4045,4045,4045,4045,0
20250429,163200,576672554,4045,4045,4045,4045,0
20250429,163100,576672554,4045,4045,4045,4045,0
20250429,163000,576672554,4045,4045,4045,4045,0
20250429,162900,576672554,4045,4045,4045,4045,0
20250429,162800,576672554,4045,4045,4045,4045,0
20250429,162700,576672554,4045,4045,4045,4045,0
20250429,162600,576672554,4045,4045,4045,4045,0
20250429,162500,576672554,4045,4045,4045,4045,0
20250429,162400,576672554,4045,4045,4045,4045,0
20250429,162300,576672554,4045,4045,4045,4045,0
20250429,162200,576672554,4045,4045,4045,4045,0
20250429,162100,576672554,4045,4045,4045,4045,0
20250429,162000,576672554,4045,4045,4045,4045,0
20250429,161900,576672554,4045,4045,4045,4045,0
20250429,161800,576672554,4045,4045,4045,4045,0
20250429,161700,576672554,4045,4045,4045,4045,0
20250429,161600,576672554,4045,4045,4045,4045,5798
20250429,161500,576672554,4045,4045,4045,4045,0
20250429,161400,576672554,4045,4045,4045,4045,0
20250429,161300,576672554,4045,4045,4045,4045,0
20250429,161200,576672554,4045,4045,4045,4045,0
20250429,161100,576672554,4045,4045,4045,4045,0
20250429,161000,576672554,4045,4045,4045,4045,0
20250429,160900,576672554,4045,4045,4045,4045,0
20250429,160800,576672554,4045,4045,4045,4045,0
20250429,160700,576672554,4045,4045,4045,4045,0
20250429,160600,576672554,4045,4045,4045,4045,0
20250429,160500,576672554,4045,4045,4045,4045,0
20250429,160400,576672554,4045,4045,4045,4045,0
20250429,160300,576672554,4045,4045,4045,4045,0
20250429,160200,576672554,4045,4045,4045,4045,0
20250429,160100,576672554,4045,4045,4045,4045,0
20250429,160000,576672554,4045,4045,4045,4045,0
20250429,155900,576672554,4045,4045,4045,4045,0
20250429,155800,576672554,4045,4045,4045,4045,0
20250429,155700,576672554,4045,4045,4045,4045,0
20250429,155600,576672554,4045,4045,4045,4045,0
20250429,155500,576672554,4045,4045,4045,4045,0
20250429,155400,576672554,4045,4045,4045,4045,0
20250429,155300,576672554,4045,4045,4045,4045,0
20250429,155200,576672554,4045,4045,4045,4045,0
20250429,155100,576672554,4045,4045,4045,4045,0
20250429,155000,576672554,4045,4045,4045,4045,0
20250429,154900,576672554,4045,4045,4045,4045,0
20250429,154800,576672554,4045,4045,4045,4045,0
20250429,154700,576672554,4045,4045,4045,4045,0
20250429,154600,576672554,4045,4045,4045,4045,5798
20250429,154500,576672554,4045,4045,4045,4045,0
20250429,154400,576672554,4045,4045,4045,4045,0
20250429,154300,576672554,4045,4045,4045,4045,0
20250429,154200,576672554,4045,4045,4045,4045,0
20250429,154100,576672554,4045,4045,4045,4045,0
20250429,154000,576672554,4045,4045,4045,4045,0
20250429,153900,576672554,4045,4045,4045,4045,0
20250429,153800,576672554,4045,4045,4045,4045,0
20250429,153700,576672554,4045,4045,4045,4045,0
20250429,153600,576672554,4045,4045,4045,4045,0
20250429,153500,576672554,4045,4045,4045,4045,0
20250429,153400,576672554,4045,4045,4045,4045,0
20250429,153300,576672554,4045,4045,4045,4045,0
20250429,153200,576672554,4045,4045,4045,4045,0
20250429,153100,576672554,4045,4045,4045,4045,0
20250429,153000,576672554,4045,4045,4045,4045,5798
20250429,152900,553219644,4035,4035,4035,4035,0
20250429,152800,553219644,4035,4035,4035,4035,0
20250429,152700,553219644,4035,4035,4035,4035,0
20250429,152600,553219644,4035,4035,4035,4035,0
20250429,152500,553219644,4035,4035,4035,4035,0
20250429,152400,553219644,4035,4035,4035,4035,0
20250429,152300,553219644,4035,4035,4035,4035,0
20250429,152200,553219644,4035,4035,4035,4035,0
20250429,152100,553219644,4035,4035,4035,4035,0
20250429,152000,553219644,4035,4035,4035,4035,0
20250429,151900,553219644,4035,4040,4045,4035,340
20250429,151800,551846509,4035,4035,4035,4035,148
20250429,151700,551249329,4040,4040,4040,4040,4
20250429,151600,551233169,4035,4045,4045,4035,2833
20250429,151500,539787559,4045,4040,4045,4040,513
20250429,151400,537713134,4040,4045,4045,4040,1434
20250429,151300,531918944,4045,4045,4045,4040,409
20250429,151200,530265039,4045,4040,4045,4040,2121
20250429,151100,521695174,4040,4040,4040,4040,451
20250429,151000,519873134,4040,4040,4040,4035,469
20250429,150900,517978929,4035,4040,4040,4035,92
20250429,150800,517607254,4040,4040,4040,4040,55
20250429,150700,517385054,4035,4040,4040,4035,75
20250429,150600,517082104,4035,4035,4035,4035,0
20250429,150500,517082104,4035,4040,4040,4035,1122
20250429,150400,512554229,4035,4040,4040,4035,1022
20250429,150300,508425599,4040,4040,4040,4040,0
20250429,150200,508425599,4040,4040,4040,4040,53
20250429,150100,508211479,4040,4040,4040,4040,500
20250429,150000,506191479,4040,4040,4040,4040,678
20250429,145900,503452359,4040,4040,4040,4040,57
20250429,145800,503222079,4040,4035,4040,4035,4112
20250429,145700,486627659,4030,4030,4030,4030,0
20250429,145600,486627659,4030,4030,4030,4030,0
20250429,145500,486627659,4030,4030,4030,4030,0
20250429,145400,486627659,4030,4030,4030,4030,0
20250429,145300,486627659,4030,4035,4035,4030,567
20250429,145200,484342384,4035,4035,4035,4035,0
20250429,145100,484342384,4035,4035,4035,4035,58
20250429,145000,484108354,4030,4030,4030,4030,2
20250429,144900,484100294,4030,4030,4030,4030,1
20250429,144800,484096264,4030,4030,4030,4030,16
20250429,144700,484031784,4030,4030,4030,4030,1046
20250429,144600,479816404,4025,4025,4030,4020,5416
20250429,144500,458038764,4030,4025,4030,4025,291
20250429,144400,456867474,4025,4025,4025,4025,3
20250429,144300,456855399,4025,4025,4025,4025,1
20250429,144200,456851374,4030,4030,4030,4030,36
20250429,144100,456706294,4030,4030,4030,4030,0
20250429,144000,456706294,4030,4020,4030,4020,40
20250429,143900,456545154,4030,4030,4030,4030,0
20250429,143800,456545154,4030,4030,4030,4030,0
20250429,143700,456545154,4030,4030,4030,4030,0
20250429,143600,456545154,4030,4025,4030,4025,227
20250429,143500,455630884,4025,4025,4025,4025,0
20250429,143400,455630884,4025,4025,4025,4025,0
20250429,143300,455630884,4025,4025,4025,4025,0
20250429,143200,455630884,4025,4025,4025,4025,134
20250429,143100,455091534,4020,4020,4020,4020,0
20250429,143000,455091534,4020,4020,4020,4020,0
20250429,142900,455091534,4020,4025,4025,4020,1230
20250429,142800,450144179,4020,4020,4020,4020,1
20250429,142700,450140159,4025,4025,4025,4025,83
20250429,142600,449806084,4025,4025,4025,4025,100
20250429,142500,449403584,4025,4025,4025,4025,86
20250429,142400,449057434,4030,4030,4030,4030,25
20250429,142300,448956684,4025,4025,4025,4025,507
20250429,142200,446916009,4030,4025,4030,4025,107
20250429,142100,446485049,4025,4025,4025,4025,1
20250429,142000,446481024,4030,4025,4030,4025,100
20250429,141900,446078029,4025,4025,4025,4025,109
20250429,141800,445639304,4025,4025,4025,4025,1
20250429,141700,445635279,4030,4030,4030,4030,92
20250429,141600,445264519,4025,4025,4025,4025,140
20250429,141500,444701019,4030,4030,4030,4030,15
20250429,141400,444640569,4025,4025,4025,4025,0
20250429,141300,444640569,4025,4025,4025,4025,0
20250429,141200,444640569,4025,4020,4025,4020,833
20250429,141100,441287749,4020,4020,4020,4020,0
20250429,141000,441287749,4020,4020,4020,4020,0
20250429,140900,441287749,4020,4025,4025,4020,316
20250429,140800,440015854,4025,4025,4025,4025,0
20250429,140700,440015854,4025,4025,4025,4025,340
20250429,140600,438647354,4020,4020,4020,4020,2
20250429,140500,438639314,4025,4025,4025,4025,1
20250429,140400,438635289,4025,4025,4025,4025,50
20250429,140300,438434039,4025,4020,4025,4020,107
20250429,140200,438003649,4020,4020,4025,4020,202
20250429,140100,437191079,4025,4025,4025,4025,1944
20250429,140000,429366479,4025,4025,4025,4025,30
20250429,135900,429245729,4025,4025,4030,4025,52
20250429,135800,429036329,4025,4025,4025,4025,32
20250429,135700,428907529,4025,4025,4025,4025,30
20250429,135600,428786779,4025,4025,4025,4025,38
20250429,135500,428633829,4025,4025,4025,4025,0
20250429,135400,428633829,4025,4025,4025,4025,0
20250429,135300,428633829,4025,4025,4025,4025,2
20250429,135200,428625779,4030,4030,4030,4030,0
20250429,135100,428625779,4030,4030,4030,4030,101
20250429,135000,428218749,4025,4025,4025,4025,1
20250429,134900,428214724,4030,4030,4030,4030,11
20250429,134800,428170394,4025,4025,4025,4025,0
20250429,134700,428170394,4025,4030,4030,4025,94
20250429,134600,427791579,4030,4030,4030,4030,0
20250429,134500,427791579,4030,4035,4035,4030,3068
20250429,134400,415414469,4035,4035,4035,4035,1
20250429,134300,415410434,4040,4040,4040,4040,57
20250429,134200,415180154,4035,4035,4035,4035,0
20250429,134100,415180154,4035,4035,4035,4035,2
20250429,134000,415172084,4040,4040,4040,4040,60
20250429,133900,414929684,4035,4035,4035,4035,0
20250429,133800,414929684,4035,4035,4035,4035,3
20250429,133700,414917579,4040,4035,4040,4035,116
20250429,133600,414449509,4040,4035,4040,4035,67
20250429,133500,414178884,4035,4035,4035,4035,48
20250429,133400,413985204,4035,4040,4040,4035,71
20250429,133300,413698459,4040,4040,4040,4040,181
20250429,133200,412967219,4035,4035,4035,4035,38
20250429,133100,412813889,4035,4035,4040,4035,66
20250429,133000,412547314,4035,4035,4035,4035,77
20250429,132900,412236619,4035,4035,4035,4030,118
20250429,132800,411760589,4030,4035,4035,4030,148
20250429,132700,411163414,4030,4035,4035,4030,210
20250429,132600,410316294,4035,4035,4035,4035,412
20250429,132500,408653874,4030,4030,4030,4030,5
20250429,132400,408633724,4030,4035,4035,4030,87
20250429,132300,408282714,4035,4035,4035,4035,60
20250429,132200,408040614,4030,4030,4030,4030,1
20250429,132100,408036584,4030,4030,4030,4030,38
20250429,132000,407883444,4035,4035,4035,4035,59
20250429,131900,407645379,4030,4035,4035,4030,2
20250429,131800,407637314,4035,4035,4035,4035,94
20250429,131700,407258024,4035,4035,4035,4035,308
20250429,131600,406015244,4030,4030,4030,4030,123
20250429,131500,405519554,4035,4035,4035,4035,60
20250429,131400,405277454,4035,4035,4035,4035,50
20250429,131300,405075704,4030,4030,4030,4030,32
20250429,131200,404946744,4035,4035,4035,4035,54
20250429,131100,404728854,4035,4030,4035,4030,241
20250429,131000,403756519,4030,4030,4030,4030,30
20250429,130900,403635619,4035,4035,4035,4035,53
20250429,130800,403421764,4035,4035,4035,4035,0
20250429,130700,403421764,4035,4035,4035,4035,191
20250429,130600,402651079,4030,4035,4035,4030,68
20250429,130500,402376709,4035,4030,4035,4030,88
20250429,130400,402021984,4035,4035,4035,4035,0
20250429,130300,402021984,4035,4035,4035,4035,55
20250429,130200,401800059,4035,4035,4035,4035,108
20250429,130100,401364279,4035,4035,4035,4035,0
20250429,130000,401364279,4035,4030,4035,4030,90
20250429,125900,401001519,4035,4035,4035,4035,0
20250429,125800,401001519,4035,4030,4035,4030,61
20250429,125700,400755389,4035,4035,4035,4035,0
20250429,125600,400755389,4035,4030,4035,4030,57
20250429,125500,400525409,4030,4030,4030,4030,0
20250429,125400,400525409,4030,4035,4035,4030,144
20250429,125300,399944814,4035,4035,4035,4035,0
20250429,125200,399944814,4035,4030,4035,4030,195
20250429,125100,399157994,4035,4035,4035,4035,0
20250429,125000,399157994,4035,4030,4035,4030,57
20250429,124900,398928004,4030,4030,4030,4030,91
20250429,124800,398561274,4030,4030,4030,4030,1
20250429,124700,398557244,4030,4030,4030,4030,0
20250429,124600,398557244,4030,4030,4030,4030,344
20250429,124500,397170924,4030,4030,4030,4030,196
20250429,124400,396381044,4025,4025,4025,4025,1
20250429,124300,396377019,4030,4030,4030,4030,4
20250429,124200,396360899,4025,4025,4025,4025,0
20250429,124100,396360899,4025,4025,4025,4025,1
20250429,124000,396356874,4025,4025,4025,4025,0
20250429,123900,396356874,4025,4025,4025,4025,0
20250429,123800,396356874,4025,4030,4030,4025,74
20250429,123700,396058659,4030,4030,4030,4030,102
20250429,123600,395647599,4030,4030,4030,4030,5
20250429,123500,395627449,4030,4030,4030,4030,2
20250429,123400,395619389,4035,4035,4035,4035,0
20250429,123300,395619389,4035,4035,4035,4035,50
20250429,123200,395417639,4035,4030,4035,4030,5
20250429,123100,395397484,4030,4030,4030,4030,130
20250429,123000,394873584,4025,4025,4025,4025,0
20250429,122900,394873584,4025,4035,4035,4025,177
20250429,122800,394159719,4035,4035,4035,4035,0
20250429,122700,394159719,4035,4035,4035,4035,2138
20250429,122600,385532889,4035,4035,4035,4035,109
20250429,122500,385093074,4040,4040,4040,4040,50
20250429,122400,384891074,4035,4035,4035,4035,0
20250429,122300,384891074,4035,4040,4040,4035,251
20250429,122200,383877039,4035,4040,4040,4035,2167
20250429,122100,375122649,4045,4045,4045,4045,141
20250429,122000,374552304,4045,4045,4045,4045,20
20250429,121900,374471404,4040,4040,4045,4040,387
20250429,121800,372907554,4045,4045,4045,4045,0
20250429,121700,372907554,4045,4045,4045,4045,59
20250429,121600,372668899,4040,4040,4040,4040,1
20250429,121500,372664859,4045,4045,4045,4045,50
20250429,121400,372462609,4040,4040,4040,4040,0
20250429,121300,372462609,4040,4045,4045,4040,68
20250429,121200,372187629,4040,4040,4040,4040,33
20250429,121100,372054309,4045,4045,4045,4045,76
20250429,121000,371746889,4045,4050,4050,4045,2
20250429,120900,371738794,4040,4050,4050,4040,223
20250429,120800,370835654,4045,4045,4045,4045,0
20250429,120700,370835654,4045,4040,4045,4040,1385
20250429,120600,365233339,4045,4045,4045,4045,53
20250429,120500,365018954,4040,4040,4040,4040,0
20250429,120400,365018954,4040,4045,4045,4040,6
20250429,120300,364994689,4040,4040,4040,4040,100
20250429,120200,364590689,4045,4040,4045,4040,70
20250429,120100,364307834,4040,4040,4040,4040,34
20250429,120000,364170474,4045,4035,4045,4035,278
20250429,115900,363046329,4040,4035,4040,4035,1222
20250429,115800,358110324,4035,4035,4035,4035,43
20250429,115700,357936819,4035,4035,4035,4035,14
20250429,115600,357880329,4035,4035,4037,4035,92
20250429,115500,357509009,4035,4035,4035,4035,243
20250429,115400,356528504,4035,4035,4035,4035,95
20250429,115300,356145179,4035,4035,4035,4035,4
20250429,115200,356129039,4035,4035,4035,4035,205
20250429,115100,355301864,4035,4035,4035,4035,102
20250429,115000,354890294,4035,4040,4040,4035,13
20250429,114900,354837789,4035,4035,4045,4035,208
20250429,114800,353996529,4035,4035,4035,4035,26
20250429,114700,353891619,4035,4035,4035,4035,4
20250429,114600,353875479,4035,4035,4040,4035,2467
20250429,114500,343921129,4035,4035,4035,4035,25
20250429,114400,343820254,4035,4035,4035,4035,2
20250429,114300,343812184,4035,4040,4040,4035,143
20250429,114200,343234474,4035,4035,4040,4035,5
20250429,114100,343214294,4040,4035,4040,4035,154
20250429,114000,342592139,4035,4040,4040,4035,719
20250429,113900,339687468,4040,4040,4040,4040,1305
20250429,113800,334415268,4040,4035,4040,4035,819
20250429,113700,331106736,4035,4035,4035,4035,529
20250429,113600,328972221,4035,4035,4037,4035,241
20250429,113500,327999728,4030,4025,4035,4025,1548
20250429,113400,321756693,4025,4025,4025,4025,7
20250429,113300,321728518,4020,4020,4025,4020,4
20250429,113200,321712433,4030,4025,4030,4020,107
20250429,113100,321281643,4025,4030,4030,4020,136
20250429,113000,320734193,4030,4025,4030,4020,96
20250429,112900,320347368,4025,4025,4025,4025,65
20250429,112800,320085743,4025,4020,4030,4020,273
20250429,112700,318986073,4020,4020,4025,4020,109
20250429,112600,318547888,4025,4030,4030,4010,3690
20250429,112500,303717883,4025,4025,4025,4025,13
20250429,112400,303665558,4025,4025,4030,4025,165
20250429,112300,303000623,4030,4025,4030,4025,2047
20250429,112200,294751218,4030,4025,4030,4025,212
20250429,112100,293897888,4030,4025,4030,4025,184
20250429,112000,293157273,4030,4020,4030,4020,575
20250429,111900,290842418,4020,4020,4025,4020,769
20250429,111800,287747328,4025,4025,4025,4025,0
20250429,111700,287747328,4025,4025,4025,4020,10
20250429,111600,287707098,4020,4020,4020,4020,25
20250429,111500,287606598,4030,4025,4030,4020,366
20250429,111400,286133378,4025,4025,4030,4020,539
20250429,111300,283963898,4025,4030,4030,4020,371
20250429,111200,282470383,4030,4025,4030,4020,245
20250429,111100,281483058,4030,4015,4030,4015,1509
20250429,111000,275405108,4015,4005,4020,4005,8802
20250429,110900,240063498,4010,4005,4010,4005,828
20250429,110800,236743238,4010,4010,4010,4000,1492
20250429,110700,230760338,4010,4005,4010,4000,99
20250429,110600,230363598,4010,4000,4010,4000,447
20250429,110500,228573178,4010,4000,4010,4000,438
20250429,110400,226818978,4000,4005,4005,4000,178
20250429,110300,226106103,4000,4005,4005,4000,21
20250429,110200,226022023,4005,4000,4005,4000,76
20250429,110100,225717653,4000,4005,4005,4000,722
20250429,110000,222826063,4000,4005,4005,4000,19
20250429,105900,222749983,3995,3995,4000,3995,125
20250429,105800,222249998,3995,4005,4005,3995,56
20250429,105700,222026013,3995,3995,3995,3995,4
20250429,105600,222010033,3995,4005,4005,3995,4
20250429,105500,221994033,4005,4000,4005,3995,233
20250429,105400,221061968,3995,3995,4005,3995,9
20250429,105300,221025963,3995,4000,4005,3995,1184
20250429,105200,216290078,4000,3995,4000,3995,528
20250429,105100,214178083,3995,3995,3995,3995,2
20250429,105000,214170093,3995,4005,4005,3995,47
20250429,104900,213981888,4005,3995,4005,3990,891
20250429,104800,210418813,4000,4000,4000,3995,115
20250429,104700,209959373,3995,3990,4000,3990,6
20250429,104600,209935408,3990,4000,4000,3990,536
20250429,104500,207793288,3990,3995,3995,3990,1226
20250429,104400,202895423,4005,4000,4005,3995,199
20250429,104300,202099058,4000,4000,4000,3990,61
20250429,104200,201855098,4005,4005,4005,4005,126
20250429,104100,201350468,3990,3990,4000,3990,2845
20250429,104000,189981553,3985,3985,3990,3985,1560
20250429,103900,183764673,3985,3985,3985,3985,2
20250429,103800,183756703,3985,3985,3995,3985,102
20250429,103700,183349258,3990,3985,3990,3985,239
20250429,103600,182395668,3990,3985,3990,3985,86
20250429,103500,182052953,3985,3985,3985,3985,2
20250429,103400,182044983,3985,3985,3985,3985,3
20250429,103300,182033028,3985,3985,3985,3985,5
20250429,103200,182013103,3985,3985,3985,3985,727
20250429,103100,179116008,3985,3990,3990,3985,107
20250429,103000,178689093,3990,3985,3990,3985,55
20250429,102900,178469903,3980,3980,3980,3980,2
20250429,102800,178461943,3985,3980,3985,3980,52
20250429,102700,178254733,3980,3985,3990,3980,1002
20250429,102600,174261778,3990,3985,3990,3985,9
20250429,102500,174225888,3985,3990,3990,3985,64
20250429,102400,173970533,3990,3985,3990,3985,9
20250429,102300,173934648,3990,3990,3990,3985,4
20250429,102200,173918698,3990,3990,3990,3985,17
20250429,102100,173850878,3985,3990,3990,3985,329
20250429,102000,172539683,3980,3980,3990,3980,482
20250429,101900,170616533,3980,3980,3980,3980,2
20250429,101800,170608573,3980,3980,3985,3980,54
20250429,101700,170393443,3980,3980,3980,3980,2
20250429,101600,170385483,3980,3980,3980,3980,3
20250429,101500,170373543,3980,3980,3990,3980,81
20250429,101400,170050558,3995,3990,3995,3980,1276
20250429,101300,164956083,3990,3980,3990,3980,23
20250429,101200,164864523,3985,3990,3995,3985,2106
20250429,101100,156464953,3985,3985,3985,3985,4
20250429,101000,156449013,3985,3985,3985,3985,196
20250429,100900,155667953,3985,3990,3990,3985,165
20250429,100800,155009608,3985,3990,3990,3985,175
20250429,100700,154311373,3995,3990,3995,3990,62
20250429,100600,154063963,3995,3990,3995,3990,2
20250429,100500,154055978,3995,3990,3995,3990,4
20250429,100400,154040013,3990,3995,3995,3985,34
20250429,100300,153904218,3990,3985,3990,3985,1483
20250429,100200,147987058,3985,3985,3985,3985,170
20250429,100100,147309608,3985,3985,3990,3985,531
20250429,100000,145192063,3985,3985,3985,3985,3
20250429,095900,145180108,3985,3985,3985,3985,64
20250429,095800,144925068,3985,3985,3985,3985,67
20250429,095700,144658073,3985,3985,3985,3985,5
20250429,095600,144638148,3985,3985,3985,3985,3
20250429,095500,144626193,3985,3995,3995,3985,1676
20250429,095400,137930598,3995,3995,3995,3995,22
20250429,095300,137842708,3995,3995,3995,3985,125
20250429,095200,137343363,3985,3985,3995,3985,1464
20250429,095100,131506353,3980,3980,3985,3980,41
20250429,095000,131342993,3980,3980,3985,3980,34
20250429,094900,131207668,3980,3980,3985,3980,3
20250429,094800,131195723,3975,3975,3975,3975,5
20250429,094700,131175848,3975,3985,3985,3975,518
20250429,094600,129112128,3985,3965,3985,3965,2127
20250429,094500,120654403,3955,3960,3960,3955,1275
20250429,094400,115605418,3955,3970,3970,3955,814
20250429,094300,112373898,3965,3955,3970,3955,2247
20250429,094200,103459833,3975,3955,3975,3955,1345
20250429,094100,98121433,3955,3960,3965,3955,974
20250429,094000,94265133,3955,3955,3960,3955,499
20250429,093900,92291383,3960,3965,3965,3955,131
20250429,093800,91772618,3965,3960,3965,3955,2538
20250429,093700,81722123,3955,3965,3965,3955,10
20250429,093600,81682518,3965,3955,3965,3955,3636
20250429,093500,67294093,3952,3955,3955,3952,8
20250429,093400,67262465,3955,3945,3955,3945,33
20250429,093300,67132100,3955,3955,3955,3955,3
20250429,093200,67120235,3955,3950,3955,3945,168
20250429,093100,66456540,3945,3945,3945,3945,35
20250429,093000,66318465,3950,3950,3950,3950,13
20250429,092900,66267115,3950,3945,3950,3945,53
20250429,092800,66057990,3945,3945,3945,3945,313
20250429,092700,64823205,3945,3945,3945,3945,47
20250429,092600,64637790,3945,3945,3945,3945,1
20250429,092500,64633845,3945,3945,3945,3945,0
20250429,092400,64633845,3945,3950,3950,3945,8
20250429,092300,64602255,3950,3945,3950,3945,172
20250429,092200,63923095,3950,3950,3950,3950,200
20250429,092100,63133095,3940,3940,3940,3940,684
20250429,092000,60438135,3945,3955,3955,3945,1185
20250429,091900,55758910,3955,3950,3955,3950,2214
20250429,091800,47013175,3940,3945,3945,3940,315
20250429,091700,45771720,3945,3945,3945,3945,156
20250429,091600,45156300,3950,3945,3950,3945,682
20250429,091500,42465275,3945,3940,3950,3940,1047
20250429,091400,38338575,3940,3955,3955,3940,1818
20250429,091300,31171465,3955,3955,3955,3955,1050
20250429,091200,27018715,3955,3960,3960,3955,250
20250429,091100,26028985,3960,3960,3960,3955,91
20250429,091000,25668915,3955,3955,3955,3955,13
20250429,090900,25617500,3955,3955,3955,3955,118
20250429,090800,25150810,3955,3955,3955,3955,2
20250429,090700,25142900,3955,3955,3955,3955,226
20250429,090600,24249070,3950,3955,3955,3950,89
20250429,090500,23897385,3955,3955,3955,3950,218
20250429,090400,23035710,3955,3960,3960,3955,54
20250429,090300,22822075,3960,3955,3960,3955,121
20250429,090200,22343375,3955,3940,3955,3940,471
20250429,090100,20483400,3935,3935,3935,3935,3262
20250429,090000,7647430,3940,3950,3950,3930,1939
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181600 576672554 4045 4045 4045 4045 5798
3 20250429 181500 576672554 4045 4045 4045 4045 0
4 20250429 181400 576672554 4045 4045 4045 4045 0
5 20250429 181300 576672554 4045 4045 4045 4045 0
6 20250429 181200 576672554 4045 4045 4045 4045 0
7 20250429 181100 576672554 4045 4045 4045 4045 0
8 20250429 181000 576672554 4045 4045 4045 4045 0
9 20250429 180900 576672554 4045 4045 4045 4045 0
10 20250429 180800 576672554 4045 4045 4045 4045 0
11 20250429 180700 576672554 4045 4045 4045 4045 0
12 20250429 180600 576672554 4045 4045 4045 4045 0
13 20250429 180500 576672554 4045 4045 4045 4045 0
14 20250429 180400 576672554 4045 4045 4045 4045 0
15 20250429 180300 576672554 4045 4045 4045 4045 0
16 20250429 180200 576672554 4045 4045 4045 4045 0
17 20250429 180100 576672554 4045 4045 4045 4045 0
18 20250429 180000 576672554 4045 4045 4045 4045 0
19 20250429 175900 576672554 4045 4045 4045 4045 0
20 20250429 175800 576672554 4045 4045 4045 4045 0
21 20250429 175700 576672554 4045 4045 4045 4045 0
22 20250429 175600 576672554 4045 4045 4045 4045 0
23 20250429 175500 576672554 4045 4045 4045 4045 0
24 20250429 175400 576672554 4045 4045 4045 4045 0
25 20250429 175300 576672554 4045 4045 4045 4045 0
26 20250429 175200 576672554 4045 4045 4045 4045 0
27 20250429 175100 576672554 4045 4045 4045 4045 0
28 20250429 175000 576672554 4045 4045 4045 4045 0
29 20250429 174900 576672554 4045 4045 4045 4045 0
30 20250429 174800 576672554 4045 4045 4045 4045 0
31 20250429 174700 576672554 4045 4045 4045 4045 0
32 20250429 174600 576672554 4045 4045 4045 4045 5798
33 20250429 174500 576672554 4045 4045 4045 4045 0
34 20250429 174400 576672554 4045 4045 4045 4045 0
35 20250429 174300 576672554 4045 4045 4045 4045 0
36 20250429 174200 576672554 4045 4045 4045 4045 0
37 20250429 174100 576672554 4045 4045 4045 4045 0
38 20250429 174000 576672554 4045 4045 4045 4045 0
39 20250429 173900 576672554 4045 4045 4045 4045 0
40 20250429 173800 576672554 4045 4045 4045 4045 0
41 20250429 173700 576672554 4045 4045 4045 4045 0
42 20250429 173600 576672554 4045 4045 4045 4045 0
43 20250429 173500 576672554 4045 4045 4045 4045 0
44 20250429 173400 576672554 4045 4045 4045 4045 0
45 20250429 173300 576672554 4045 4045 4045 4045 0
46 20250429 173200 576672554 4045 4045 4045 4045 0
47 20250429 173100 576672554 4045 4045 4045 4045 0
48 20250429 173000 576672554 4045 4045 4045 4045 0
49 20250429 172900 576672554 4045 4045 4045 4045 0
50 20250429 172800 576672554 4045 4045 4045 4045 0
51 20250429 172700 576672554 4045 4045 4045 4045 0
52 20250429 172600 576672554 4045 4045 4045 4045 0
53 20250429 172500 576672554 4045 4045 4045 4045 0
54 20250429 172400 576672554 4045 4045 4045 4045 0
55 20250429 172300 576672554 4045 4045 4045 4045 0
56 20250429 172200 576672554 4045 4045 4045 4045 0
57 20250429 172100 576672554 4045 4045 4045 4045 0
58 20250429 172000 576672554 4045 4045 4045 4045 0
59 20250429 171900 576672554 4045 4045 4045 4045 0
60 20250429 171800 576672554 4045 4045 4045 4045 0
61 20250429 171700 576672554 4045 4045 4045 4045 0
62 20250429 171600 576672554 4045 4045 4045 4045 5798
63 20250429 171500 576672554 4045 4045 4045 4045 0
64 20250429 171400 576672554 4045 4045 4045 4045 0
65 20250429 171300 576672554 4045 4045 4045 4045 0
66 20250429 171200 576672554 4045 4045 4045 4045 0
67 20250429 171100 576672554 4045 4045 4045 4045 0
68 20250429 171000 576672554 4045 4045 4045 4045 0
69 20250429 170900 576672554 4045 4045 4045 4045 0
70 20250429 170800 576672554 4045 4045 4045 4045 0
71 20250429 170700 576672554 4045 4045 4045 4045 0
72 20250429 170600 576672554 4045 4045 4045 4045 0
73 20250429 170500 576672554 4045 4045 4045 4045 0
74 20250429 170400 576672554 4045 4045 4045 4045 0
75 20250429 170300 576672554 4045 4045 4045 4045 0
76 20250429 170200 576672554 4045 4045 4045 4045 0
77 20250429 170100 576672554 4045 4045 4045 4045 0
78 20250429 170000 576672554 4045 4045 4045 4045 0
79 20250429 165900 576672554 4045 4045 4045 4045 0
80 20250429 165800 576672554 4045 4045 4045 4045 0
81 20250429 165700 576672554 4045 4045 4045 4045 0
82 20250429 165600 576672554 4045 4045 4045 4045 0
83 20250429 165500 576672554 4045 4045 4045 4045 0
84 20250429 165400 576672554 4045 4045 4045 4045 0
85 20250429 165300 576672554 4045 4045 4045 4045 0
86 20250429 165200 576672554 4045 4045 4045 4045 0
87 20250429 165100 576672554 4045 4045 4045 4045 0
88 20250429 165000 576672554 4045 4045 4045 4045 0
89 20250429 164900 576672554 4045 4045 4045 4045 0
90 20250429 164800 576672554 4045 4045 4045 4045 0
91 20250429 164700 576672554 4045 4045 4045 4045 0
92 20250429 164600 576672554 4045 4045 4045 4045 5798
93 20250429 164500 576672554 4045 4045 4045 4045 0
94 20250429 164400 576672554 4045 4045 4045 4045 0
95 20250429 164300 576672554 4045 4045 4045 4045 0
96 20250429 164200 576672554 4045 4045 4045 4045 0
97 20250429 164100 576672554 4045 4045 4045 4045 0
98 20250429 164000 576672554 4045 4045 4045 4045 0
99 20250429 163900 576672554 4045 4045 4045 4045 0
100 20250429 163800 576672554 4045 4045 4045 4045 0
101 20250429 163700 576672554 4045 4045 4045 4045 0
102 20250429 163600 576672554 4045 4045 4045 4045 0
103 20250429 163500 576672554 4045 4045 4045 4045 0
104 20250429 163400 576672554 4045 4045 4045 4045 0
105 20250429 163300 576672554 4045 4045 4045 4045 0
106 20250429 163200 576672554 4045 4045 4045 4045 0
107 20250429 163100 576672554 4045 4045 4045 4045 0
108 20250429 163000 576672554 4045 4045 4045 4045 0
109 20250429 162900 576672554 4045 4045 4045 4045 0
110 20250429 162800 576672554 4045 4045 4045 4045 0
111 20250429 162700 576672554 4045 4045 4045 4045 0
112 20250429 162600 576672554 4045 4045 4045 4045 0
113 20250429 162500 576672554 4045 4045 4045 4045 0
114 20250429 162400 576672554 4045 4045 4045 4045 0
115 20250429 162300 576672554 4045 4045 4045 4045 0
116 20250429 162200 576672554 4045 4045 4045 4045 0
117 20250429 162100 576672554 4045 4045 4045 4045 0
118 20250429 162000 576672554 4045 4045 4045 4045 0
119 20250429 161900 576672554 4045 4045 4045 4045 0
120 20250429 161800 576672554 4045 4045 4045 4045 0
121 20250429 161700 576672554 4045 4045 4045 4045 0
122 20250429 161600 576672554 4045 4045 4045 4045 5798
123 20250429 161500 576672554 4045 4045 4045 4045 0
124 20250429 161400 576672554 4045 4045 4045 4045 0
125 20250429 161300 576672554 4045 4045 4045 4045 0
126 20250429 161200 576672554 4045 4045 4045 4045 0
127 20250429 161100 576672554 4045 4045 4045 4045 0
128 20250429 161000 576672554 4045 4045 4045 4045 0
129 20250429 160900 576672554 4045 4045 4045 4045 0
130 20250429 160800 576672554 4045 4045 4045 4045 0
131 20250429 160700 576672554 4045 4045 4045 4045 0
132 20250429 160600 576672554 4045 4045 4045 4045 0
133 20250429 160500 576672554 4045 4045 4045 4045 0
134 20250429 160400 576672554 4045 4045 4045 4045 0
135 20250429 160300 576672554 4045 4045 4045 4045 0
136 20250429 160200 576672554 4045 4045 4045 4045 0
137 20250429 160100 576672554 4045 4045 4045 4045 0
138 20250429 160000 576672554 4045 4045 4045 4045 0
139 20250429 155900 576672554 4045 4045 4045 4045 0
140 20250429 155800 576672554 4045 4045 4045 4045 0
141 20250429 155700 576672554 4045 4045 4045 4045 0
142 20250429 155600 576672554 4045 4045 4045 4045 0
143 20250429 155500 576672554 4045 4045 4045 4045 0
144 20250429 155400 576672554 4045 4045 4045 4045 0
145 20250429 155300 576672554 4045 4045 4045 4045 0
146 20250429 155200 576672554 4045 4045 4045 4045 0
147 20250429 155100 576672554 4045 4045 4045 4045 0
148 20250429 155000 576672554 4045 4045 4045 4045 0
149 20250429 154900 576672554 4045 4045 4045 4045 0
150 20250429 154800 576672554 4045 4045 4045 4045 0
151 20250429 154700 576672554 4045 4045 4045 4045 0
152 20250429 154600 576672554 4045 4045 4045 4045 5798
153 20250429 154500 576672554 4045 4045 4045 4045 0
154 20250429 154400 576672554 4045 4045 4045 4045 0
155 20250429 154300 576672554 4045 4045 4045 4045 0
156 20250429 154200 576672554 4045 4045 4045 4045 0
157 20250429 154100 576672554 4045 4045 4045 4045 0
158 20250429 154000 576672554 4045 4045 4045 4045 0
159 20250429 153900 576672554 4045 4045 4045 4045 0
160 20250429 153800 576672554 4045 4045 4045 4045 0
161 20250429 153700 576672554 4045 4045 4045 4045 0
162 20250429 153600 576672554 4045 4045 4045 4045 0
163 20250429 153500 576672554 4045 4045 4045 4045 0
164 20250429 153400 576672554 4045 4045 4045 4045 0
165 20250429 153300 576672554 4045 4045 4045 4045 0
166 20250429 153200 576672554 4045 4045 4045 4045 0
167 20250429 153100 576672554 4045 4045 4045 4045 0
168 20250429 153000 576672554 4045 4045 4045 4045 5798
169 20250429 152900 553219644 4035 4035 4035 4035 0
170 20250429 152800 553219644 4035 4035 4035 4035 0
171 20250429 152700 553219644 4035 4035 4035 4035 0
172 20250429 152600 553219644 4035 4035 4035 4035 0
173 20250429 152500 553219644 4035 4035 4035 4035 0
174 20250429 152400 553219644 4035 4035 4035 4035 0
175 20250429 152300 553219644 4035 4035 4035 4035 0
176 20250429 152200 553219644 4035 4035 4035 4035 0
177 20250429 152100 553219644 4035 4035 4035 4035 0
178 20250429 152000 553219644 4035 4035 4035 4035 0
179 20250429 151900 553219644 4035 4040 4045 4035 340
180 20250429 151800 551846509 4035 4035 4035 4035 148
181 20250429 151700 551249329 4040 4040 4040 4040 4
182 20250429 151600 551233169 4035 4045 4045 4035 2833
183 20250429 151500 539787559 4045 4040 4045 4040 513
184 20250429 151400 537713134 4040 4045 4045 4040 1434
185 20250429 151300 531918944 4045 4045 4045 4040 409
186 20250429 151200 530265039 4045 4040 4045 4040 2121
187 20250429 151100 521695174 4040 4040 4040 4040 451
188 20250429 151000 519873134 4040 4040 4040 4035 469
189 20250429 150900 517978929 4035 4040 4040 4035 92
190 20250429 150800 517607254 4040 4040 4040 4040 55
191 20250429 150700 517385054 4035 4040 4040 4035 75
192 20250429 150600 517082104 4035 4035 4035 4035 0
193 20250429 150500 517082104 4035 4040 4040 4035 1122
194 20250429 150400 512554229 4035 4040 4040 4035 1022
195 20250429 150300 508425599 4040 4040 4040 4040 0
196 20250429 150200 508425599 4040 4040 4040 4040 53
197 20250429 150100 508211479 4040 4040 4040 4040 500
198 20250429 150000 506191479 4040 4040 4040 4040 678
199 20250429 145900 503452359 4040 4040 4040 4040 57
200 20250429 145800 503222079 4040 4035 4040 4035 4112
201 20250429 145700 486627659 4030 4030 4030 4030 0
202 20250429 145600 486627659 4030 4030 4030 4030 0
203 20250429 145500 486627659 4030 4030 4030 4030 0
204 20250429 145400 486627659 4030 4030 4030 4030 0
205 20250429 145300 486627659 4030 4035 4035 4030 567
206 20250429 145200 484342384 4035 4035 4035 4035 0
207 20250429 145100 484342384 4035 4035 4035 4035 58
208 20250429 145000 484108354 4030 4030 4030 4030 2
209 20250429 144900 484100294 4030 4030 4030 4030 1
210 20250429 144800 484096264 4030 4030 4030 4030 16
211 20250429 144700 484031784 4030 4030 4030 4030 1046
212 20250429 144600 479816404 4025 4025 4030 4020 5416
213 20250429 144500 458038764 4030 4025 4030 4025 291
214 20250429 144400 456867474 4025 4025 4025 4025 3
215 20250429 144300 456855399 4025 4025 4025 4025 1
216 20250429 144200 456851374 4030 4030 4030 4030 36
217 20250429 144100 456706294 4030 4030 4030 4030 0
218 20250429 144000 456706294 4030 4020 4030 4020 40
219 20250429 143900 456545154 4030 4030 4030 4030 0
220 20250429 143800 456545154 4030 4030 4030 4030 0
221 20250429 143700 456545154 4030 4030 4030 4030 0
222 20250429 143600 456545154 4030 4025 4030 4025 227
223 20250429 143500 455630884 4025 4025 4025 4025 0
224 20250429 143400 455630884 4025 4025 4025 4025 0
225 20250429 143300 455630884 4025 4025 4025 4025 0
226 20250429 143200 455630884 4025 4025 4025 4025 134
227 20250429 143100 455091534 4020 4020 4020 4020 0
228 20250429 143000 455091534 4020 4020 4020 4020 0
229 20250429 142900 455091534 4020 4025 4025 4020 1230
230 20250429 142800 450144179 4020 4020 4020 4020 1
231 20250429 142700 450140159 4025 4025 4025 4025 83
232 20250429 142600 449806084 4025 4025 4025 4025 100
233 20250429 142500 449403584 4025 4025 4025 4025 86
234 20250429 142400 449057434 4030 4030 4030 4030 25
235 20250429 142300 448956684 4025 4025 4025 4025 507
236 20250429 142200 446916009 4030 4025 4030 4025 107
237 20250429 142100 446485049 4025 4025 4025 4025 1
238 20250429 142000 446481024 4030 4025 4030 4025 100
239 20250429 141900 446078029 4025 4025 4025 4025 109
240 20250429 141800 445639304 4025 4025 4025 4025 1
241 20250429 141700 445635279 4030 4030 4030 4030 92
242 20250429 141600 445264519 4025 4025 4025 4025 140
243 20250429 141500 444701019 4030 4030 4030 4030 15
244 20250429 141400 444640569 4025 4025 4025 4025 0
245 20250429 141300 444640569 4025 4025 4025 4025 0
246 20250429 141200 444640569 4025 4020 4025 4020 833
247 20250429 141100 441287749 4020 4020 4020 4020 0
248 20250429 141000 441287749 4020 4020 4020 4020 0
249 20250429 140900 441287749 4020 4025 4025 4020 316
250 20250429 140800 440015854 4025 4025 4025 4025 0
251 20250429 140700 440015854 4025 4025 4025 4025 340
252 20250429 140600 438647354 4020 4020 4020 4020 2
253 20250429 140500 438639314 4025 4025 4025 4025 1
254 20250429 140400 438635289 4025 4025 4025 4025 50
255 20250429 140300 438434039 4025 4020 4025 4020 107
256 20250429 140200 438003649 4020 4020 4025 4020 202
257 20250429 140100 437191079 4025 4025 4025 4025 1944
258 20250429 140000 429366479 4025 4025 4025 4025 30
259 20250429 135900 429245729 4025 4025 4030 4025 52
260 20250429 135800 429036329 4025 4025 4025 4025 32
261 20250429 135700 428907529 4025 4025 4025 4025 30
262 20250429 135600 428786779 4025 4025 4025 4025 38
263 20250429 135500 428633829 4025 4025 4025 4025 0
264 20250429 135400 428633829 4025 4025 4025 4025 0
265 20250429 135300 428633829 4025 4025 4025 4025 2
266 20250429 135200 428625779 4030 4030 4030 4030 0
267 20250429 135100 428625779 4030 4030 4030 4030 101
268 20250429 135000 428218749 4025 4025 4025 4025 1
269 20250429 134900 428214724 4030 4030 4030 4030 11
270 20250429 134800 428170394 4025 4025 4025 4025 0
271 20250429 134700 428170394 4025 4030 4030 4025 94
272 20250429 134600 427791579 4030 4030 4030 4030 0
273 20250429 134500 427791579 4030 4035 4035 4030 3068
274 20250429 134400 415414469 4035 4035 4035 4035 1
275 20250429 134300 415410434 4040 4040 4040 4040 57
276 20250429 134200 415180154 4035 4035 4035 4035 0
277 20250429 134100 415180154 4035 4035 4035 4035 2
278 20250429 134000 415172084 4040 4040 4040 4040 60
279 20250429 133900 414929684 4035 4035 4035 4035 0
280 20250429 133800 414929684 4035 4035 4035 4035 3
281 20250429 133700 414917579 4040 4035 4040 4035 116
282 20250429 133600 414449509 4040 4035 4040 4035 67
283 20250429 133500 414178884 4035 4035 4035 4035 48
284 20250429 133400 413985204 4035 4040 4040 4035 71
285 20250429 133300 413698459 4040 4040 4040 4040 181
286 20250429 133200 412967219 4035 4035 4035 4035 38
287 20250429 133100 412813889 4035 4035 4040 4035 66
288 20250429 133000 412547314 4035 4035 4035 4035 77
289 20250429 132900 412236619 4035 4035 4035 4030 118
290 20250429 132800 411760589 4030 4035 4035 4030 148
291 20250429 132700 411163414 4030 4035 4035 4030 210
292 20250429 132600 410316294 4035 4035 4035 4035 412
293 20250429 132500 408653874 4030 4030 4030 4030 5
294 20250429 132400 408633724 4030 4035 4035 4030 87
295 20250429 132300 408282714 4035 4035 4035 4035 60
296 20250429 132200 408040614 4030 4030 4030 4030 1
297 20250429 132100 408036584 4030 4030 4030 4030 38
298 20250429 132000 407883444 4035 4035 4035 4035 59
299 20250429 131900 407645379 4030 4035 4035 4030 2
300 20250429 131800 407637314 4035 4035 4035 4035 94
301 20250429 131700 407258024 4035 4035 4035 4035 308
302 20250429 131600 406015244 4030 4030 4030 4030 123
303 20250429 131500 405519554 4035 4035 4035 4035 60
304 20250429 131400 405277454 4035 4035 4035 4035 50
305 20250429 131300 405075704 4030 4030 4030 4030 32
306 20250429 131200 404946744 4035 4035 4035 4035 54
307 20250429 131100 404728854 4035 4030 4035 4030 241
308 20250429 131000 403756519 4030 4030 4030 4030 30
309 20250429 130900 403635619 4035 4035 4035 4035 53
310 20250429 130800 403421764 4035 4035 4035 4035 0
311 20250429 130700 403421764 4035 4035 4035 4035 191
312 20250429 130600 402651079 4030 4035 4035 4030 68
313 20250429 130500 402376709 4035 4030 4035 4030 88
314 20250429 130400 402021984 4035 4035 4035 4035 0
315 20250429 130300 402021984 4035 4035 4035 4035 55
316 20250429 130200 401800059 4035 4035 4035 4035 108
317 20250429 130100 401364279 4035 4035 4035 4035 0
318 20250429 130000 401364279 4035 4030 4035 4030 90
319 20250429 125900 401001519 4035 4035 4035 4035 0
320 20250429 125800 401001519 4035 4030 4035 4030 61
321 20250429 125700 400755389 4035 4035 4035 4035 0
322 20250429 125600 400755389 4035 4030 4035 4030 57
323 20250429 125500 400525409 4030 4030 4030 4030 0
324 20250429 125400 400525409 4030 4035 4035 4030 144
325 20250429 125300 399944814 4035 4035 4035 4035 0
326 20250429 125200 399944814 4035 4030 4035 4030 195
327 20250429 125100 399157994 4035 4035 4035 4035 0
328 20250429 125000 399157994 4035 4030 4035 4030 57
329 20250429 124900 398928004 4030 4030 4030 4030 91
330 20250429 124800 398561274 4030 4030 4030 4030 1
331 20250429 124700 398557244 4030 4030 4030 4030 0
332 20250429 124600 398557244 4030 4030 4030 4030 344
333 20250429 124500 397170924 4030 4030 4030 4030 196
334 20250429 124400 396381044 4025 4025 4025 4025 1
335 20250429 124300 396377019 4030 4030 4030 4030 4
336 20250429 124200 396360899 4025 4025 4025 4025 0
337 20250429 124100 396360899 4025 4025 4025 4025 1
338 20250429 124000 396356874 4025 4025 4025 4025 0
339 20250429 123900 396356874 4025 4025 4025 4025 0
340 20250429 123800 396356874 4025 4030 4030 4025 74
341 20250429 123700 396058659 4030 4030 4030 4030 102
342 20250429 123600 395647599 4030 4030 4030 4030 5
343 20250429 123500 395627449 4030 4030 4030 4030 2
344 20250429 123400 395619389 4035 4035 4035 4035 0
345 20250429 123300 395619389 4035 4035 4035 4035 50
346 20250429 123200 395417639 4035 4030 4035 4030 5
347 20250429 123100 395397484 4030 4030 4030 4030 130
348 20250429 123000 394873584 4025 4025 4025 4025 0
349 20250429 122900 394873584 4025 4035 4035 4025 177
350 20250429 122800 394159719 4035 4035 4035 4035 0
351 20250429 122700 394159719 4035 4035 4035 4035 2138
352 20250429 122600 385532889 4035 4035 4035 4035 109
353 20250429 122500 385093074 4040 4040 4040 4040 50
354 20250429 122400 384891074 4035 4035 4035 4035 0
355 20250429 122300 384891074 4035 4040 4040 4035 251
356 20250429 122200 383877039 4035 4040 4040 4035 2167
357 20250429 122100 375122649 4045 4045 4045 4045 141
358 20250429 122000 374552304 4045 4045 4045 4045 20
359 20250429 121900 374471404 4040 4040 4045 4040 387
360 20250429 121800 372907554 4045 4045 4045 4045 0
361 20250429 121700 372907554 4045 4045 4045 4045 59
362 20250429 121600 372668899 4040 4040 4040 4040 1
363 20250429 121500 372664859 4045 4045 4045 4045 50
364 20250429 121400 372462609 4040 4040 4040 4040 0
365 20250429 121300 372462609 4040 4045 4045 4040 68
366 20250429 121200 372187629 4040 4040 4040 4040 33
367 20250429 121100 372054309 4045 4045 4045 4045 76
368 20250429 121000 371746889 4045 4050 4050 4045 2
369 20250429 120900 371738794 4040 4050 4050 4040 223
370 20250429 120800 370835654 4045 4045 4045 4045 0
371 20250429 120700 370835654 4045 4040 4045 4040 1385
372 20250429 120600 365233339 4045 4045 4045 4045 53
373 20250429 120500 365018954 4040 4040 4040 4040 0
374 20250429 120400 365018954 4040 4045 4045 4040 6
375 20250429 120300 364994689 4040 4040 4040 4040 100
376 20250429 120200 364590689 4045 4040 4045 4040 70
377 20250429 120100 364307834 4040 4040 4040 4040 34
378 20250429 120000 364170474 4045 4035 4045 4035 278
379 20250429 115900 363046329 4040 4035 4040 4035 1222
380 20250429 115800 358110324 4035 4035 4035 4035 43
381 20250429 115700 357936819 4035 4035 4035 4035 14
382 20250429 115600 357880329 4035 4035 4037 4035 92
383 20250429 115500 357509009 4035 4035 4035 4035 243
384 20250429 115400 356528504 4035 4035 4035 4035 95
385 20250429 115300 356145179 4035 4035 4035 4035 4
386 20250429 115200 356129039 4035 4035 4035 4035 205
387 20250429 115100 355301864 4035 4035 4035 4035 102
388 20250429 115000 354890294 4035 4040 4040 4035 13
389 20250429 114900 354837789 4035 4035 4045 4035 208
390 20250429 114800 353996529 4035 4035 4035 4035 26
391 20250429 114700 353891619 4035 4035 4035 4035 4
392 20250429 114600 353875479 4035 4035 4040 4035 2467
393 20250429 114500 343921129 4035 4035 4035 4035 25
394 20250429 114400 343820254 4035 4035 4035 4035 2
395 20250429 114300 343812184 4035 4040 4040 4035 143
396 20250429 114200 343234474 4035 4035 4040 4035 5
397 20250429 114100 343214294 4040 4035 4040 4035 154
398 20250429 114000 342592139 4035 4040 4040 4035 719
399 20250429 113900 339687468 4040 4040 4040 4040 1305
400 20250429 113800 334415268 4040 4035 4040 4035 819
401 20250429 113700 331106736 4035 4035 4035 4035 529
402 20250429 113600 328972221 4035 4035 4037 4035 241
403 20250429 113500 327999728 4030 4025 4035 4025 1548
404 20250429 113400 321756693 4025 4025 4025 4025 7
405 20250429 113300 321728518 4020 4020 4025 4020 4
406 20250429 113200 321712433 4030 4025 4030 4020 107
407 20250429 113100 321281643 4025 4030 4030 4020 136
408 20250429 113000 320734193 4030 4025 4030 4020 96
409 20250429 112900 320347368 4025 4025 4025 4025 65
410 20250429 112800 320085743 4025 4020 4030 4020 273
411 20250429 112700 318986073 4020 4020 4025 4020 109
412 20250429 112600 318547888 4025 4030 4030 4010 3690
413 20250429 112500 303717883 4025 4025 4025 4025 13
414 20250429 112400 303665558 4025 4025 4030 4025 165
415 20250429 112300 303000623 4030 4025 4030 4025 2047
416 20250429 112200 294751218 4030 4025 4030 4025 212
417 20250429 112100 293897888 4030 4025 4030 4025 184
418 20250429 112000 293157273 4030 4020 4030 4020 575
419 20250429 111900 290842418 4020 4020 4025 4020 769
420 20250429 111800 287747328 4025 4025 4025 4025 0
421 20250429 111700 287747328 4025 4025 4025 4020 10
422 20250429 111600 287707098 4020 4020 4020 4020 25
423 20250429 111500 287606598 4030 4025 4030 4020 366
424 20250429 111400 286133378 4025 4025 4030 4020 539
425 20250429 111300 283963898 4025 4030 4030 4020 371
426 20250429 111200 282470383 4030 4025 4030 4020 245
427 20250429 111100 281483058 4030 4015 4030 4015 1509
428 20250429 111000 275405108 4015 4005 4020 4005 8802
429 20250429 110900 240063498 4010 4005 4010 4005 828
430 20250429 110800 236743238 4010 4010 4010 4000 1492
431 20250429 110700 230760338 4010 4005 4010 4000 99
432 20250429 110600 230363598 4010 4000 4010 4000 447
433 20250429 110500 228573178 4010 4000 4010 4000 438
434 20250429 110400 226818978 4000 4005 4005 4000 178
435 20250429 110300 226106103 4000 4005 4005 4000 21
436 20250429 110200 226022023 4005 4000 4005 4000 76
437 20250429 110100 225717653 4000 4005 4005 4000 722
438 20250429 110000 222826063 4000 4005 4005 4000 19
439 20250429 105900 222749983 3995 3995 4000 3995 125
440 20250429 105800 222249998 3995 4005 4005 3995 56
441 20250429 105700 222026013 3995 3995 3995 3995 4
442 20250429 105600 222010033 3995 4005 4005 3995 4
443 20250429 105500 221994033 4005 4000 4005 3995 233
444 20250429 105400 221061968 3995 3995 4005 3995 9
445 20250429 105300 221025963 3995 4000 4005 3995 1184
446 20250429 105200 216290078 4000 3995 4000 3995 528
447 20250429 105100 214178083 3995 3995 3995 3995 2
448 20250429 105000 214170093 3995 4005 4005 3995 47
449 20250429 104900 213981888 4005 3995 4005 3990 891
450 20250429 104800 210418813 4000 4000 4000 3995 115
451 20250429 104700 209959373 3995 3990 4000 3990 6
452 20250429 104600 209935408 3990 4000 4000 3990 536
453 20250429 104500 207793288 3990 3995 3995 3990 1226
454 20250429 104400 202895423 4005 4000 4005 3995 199
455 20250429 104300 202099058 4000 4000 4000 3990 61
456 20250429 104200 201855098 4005 4005 4005 4005 126
457 20250429 104100 201350468 3990 3990 4000 3990 2845
458 20250429 104000 189981553 3985 3985 3990 3985 1560
459 20250429 103900 183764673 3985 3985 3985 3985 2
460 20250429 103800 183756703 3985 3985 3995 3985 102
461 20250429 103700 183349258 3990 3985 3990 3985 239
462 20250429 103600 182395668 3990 3985 3990 3985 86
463 20250429 103500 182052953 3985 3985 3985 3985 2
464 20250429 103400 182044983 3985 3985 3985 3985 3
465 20250429 103300 182033028 3985 3985 3985 3985 5
466 20250429 103200 182013103 3985 3985 3985 3985 727
467 20250429 103100 179116008 3985 3990 3990 3985 107
468 20250429 103000 178689093 3990 3985 3990 3985 55
469 20250429 102900 178469903 3980 3980 3980 3980 2
470 20250429 102800 178461943 3985 3980 3985 3980 52
471 20250429 102700 178254733 3980 3985 3990 3980 1002
472 20250429 102600 174261778 3990 3985 3990 3985 9
473 20250429 102500 174225888 3985 3990 3990 3985 64
474 20250429 102400 173970533 3990 3985 3990 3985 9
475 20250429 102300 173934648 3990 3990 3990 3985 4
476 20250429 102200 173918698 3990 3990 3990 3985 17
477 20250429 102100 173850878 3985 3990 3990 3985 329
478 20250429 102000 172539683 3980 3980 3990 3980 482
479 20250429 101900 170616533 3980 3980 3980 3980 2
480 20250429 101800 170608573 3980 3980 3985 3980 54
481 20250429 101700 170393443 3980 3980 3980 3980 2
482 20250429 101600 170385483 3980 3980 3980 3980 3
483 20250429 101500 170373543 3980 3980 3990 3980 81
484 20250429 101400 170050558 3995 3990 3995 3980 1276
485 20250429 101300 164956083 3990 3980 3990 3980 23
486 20250429 101200 164864523 3985 3990 3995 3985 2106
487 20250429 101100 156464953 3985 3985 3985 3985 4
488 20250429 101000 156449013 3985 3985 3985 3985 196
489 20250429 100900 155667953 3985 3990 3990 3985 165
490 20250429 100800 155009608 3985 3990 3990 3985 175
491 20250429 100700 154311373 3995 3990 3995 3990 62
492 20250429 100600 154063963 3995 3990 3995 3990 2
493 20250429 100500 154055978 3995 3990 3995 3990 4
494 20250429 100400 154040013 3990 3995 3995 3985 34
495 20250429 100300 153904218 3990 3985 3990 3985 1483
496 20250429 100200 147987058 3985 3985 3985 3985 170
497 20250429 100100 147309608 3985 3985 3990 3985 531
498 20250429 100000 145192063 3985 3985 3985 3985 3
499 20250429 095900 145180108 3985 3985 3985 3985 64
500 20250429 095800 144925068 3985 3985 3985 3985 67
501 20250429 095700 144658073 3985 3985 3985 3985 5
502 20250429 095600 144638148 3985 3985 3985 3985 3
503 20250429 095500 144626193 3985 3995 3995 3985 1676
504 20250429 095400 137930598 3995 3995 3995 3995 22
505 20250429 095300 137842708 3995 3995 3995 3985 125
506 20250429 095200 137343363 3985 3985 3995 3985 1464
507 20250429 095100 131506353 3980 3980 3985 3980 41
508 20250429 095000 131342993 3980 3980 3985 3980 34
509 20250429 094900 131207668 3980 3980 3985 3980 3
510 20250429 094800 131195723 3975 3975 3975 3975 5
511 20250429 094700 131175848 3975 3985 3985 3975 518
512 20250429 094600 129112128 3985 3965 3985 3965 2127
513 20250429 094500 120654403 3955 3960 3960 3955 1275
514 20250429 094400 115605418 3955 3970 3970 3955 814
515 20250429 094300 112373898 3965 3955 3970 3955 2247
516 20250429 094200 103459833 3975 3955 3975 3955 1345
517 20250429 094100 98121433 3955 3960 3965 3955 974
518 20250429 094000 94265133 3955 3955 3960 3955 499
519 20250429 093900 92291383 3960 3965 3965 3955 131
520 20250429 093800 91772618 3965 3960 3965 3955 2538
521 20250429 093700 81722123 3955 3965 3965 3955 10
522 20250429 093600 81682518 3965 3955 3965 3955 3636
523 20250429 093500 67294093 3952 3955 3955 3952 8
524 20250429 093400 67262465 3955 3945 3955 3945 33
525 20250429 093300 67132100 3955 3955 3955 3955 3
526 20250429 093200 67120235 3955 3950 3955 3945 168
527 20250429 093100 66456540 3945 3945 3945 3945 35
528 20250429 093000 66318465 3950 3950 3950 3950 13
529 20250429 092900 66267115 3950 3945 3950 3945 53
530 20250429 092800 66057990 3945 3945 3945 3945 313
531 20250429 092700 64823205 3945 3945 3945 3945 47
532 20250429 092600 64637790 3945 3945 3945 3945 1
533 20250429 092500 64633845 3945 3945 3945 3945 0
534 20250429 092400 64633845 3945 3950 3950 3945 8
535 20250429 092300 64602255 3950 3945 3950 3945 172
536 20250429 092200 63923095 3950 3950 3950 3950 200
537 20250429 092100 63133095 3940 3940 3940 3940 684
538 20250429 092000 60438135 3945 3955 3955 3945 1185
539 20250429 091900 55758910 3955 3950 3955 3950 2214
540 20250429 091800 47013175 3940 3945 3945 3940 315
541 20250429 091700 45771720 3945 3945 3945 3945 156
542 20250429 091600 45156300 3950 3945 3950 3945 682
543 20250429 091500 42465275 3945 3940 3950 3940 1047
544 20250429 091400 38338575 3940 3955 3955 3940 1818
545 20250429 091300 31171465 3955 3955 3955 3955 1050
546 20250429 091200 27018715 3955 3960 3960 3955 250
547 20250429 091100 26028985 3960 3960 3960 3955 91
548 20250429 091000 25668915 3955 3955 3955 3955 13
549 20250429 090900 25617500 3955 3955 3955 3955 118
550 20250429 090800 25150810 3955 3955 3955 3955 2
551 20250429 090700 25142900 3955 3955 3955 3955 226
552 20250429 090600 24249070 3950 3955 3955 3950 89
553 20250429 090500 23897385 3955 3955 3955 3950 218
554 20250429 090400 23035710 3955 3960 3960 3955 54
555 20250429 090300 22822075 3960 3955 3960 3955 121
556 20250429 090200 22343375 3955 3940 3955 3940 471
557 20250429 090100 20483400 3935 3935 3935 3935 3262
558 20250429 090000 7647430 3940 3950 3950 3930 1939