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
000430/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181600,204632790,3870,3870,3870,3870,1829
20250429,181500,204632790,3870,3870,3870,3870,0
20250429,181400,204632790,3870,3870,3870,3870,0
20250429,181300,204632790,3870,3870,3870,3870,0
20250429,181200,204632790,3870,3870,3870,3870,0
20250429,181100,204632790,3870,3870,3870,3870,0
20250429,181000,204632790,3870,3870,3870,3870,0
20250429,180900,204632790,3870,3870,3870,3870,0
20250429,180800,204632790,3870,3870,3870,3870,0
20250429,180700,204632790,3870,3870,3870,3870,0
20250429,180600,204632790,3870,3870,3870,3870,0
20250429,180500,204632790,3870,3870,3870,3870,0
20250429,180400,204632790,3870,3870,3870,3870,0
20250429,180300,204632790,3870,3870,3870,3870,0
20250429,180200,204632790,3870,3870,3870,3870,0
20250429,180100,204632790,3870,3870,3870,3870,0
20250429,180000,204632790,3870,3870,3870,3870,0
20250429,175900,204632790,3870,3870,3870,3870,0
20250429,175800,204632790,3870,3870,3870,3870,0
20250429,175700,204632790,3870,3870,3870,3870,0
20250429,175600,204632790,3870,3870,3870,3870,0
20250429,175500,204632790,3870,3870,3870,3870,0
20250429,175400,204632790,3870,3870,3870,3870,0
20250429,175300,204632790,3870,3870,3870,3870,0
20250429,175200,204632790,3870,3870,3870,3870,0
20250429,175100,204632790,3870,3870,3870,3870,0
20250429,175000,204632790,3870,3870,3870,3870,0
20250429,174900,204632790,3870,3870,3870,3870,0
20250429,174800,204632790,3870,3870,3870,3870,0
20250429,174700,204632790,3870,3870,3870,3870,0
20250429,174600,204632790,3870,3870,3870,3870,1829
20250429,174500,204632790,3870,3870,3870,3870,0
20250429,174400,204632790,3870,3870,3870,3870,0
20250429,174300,204632790,3870,3870,3870,3870,0
20250429,174200,204632790,3870,3870,3870,3870,0
20250429,174100,204632790,3870,3870,3870,3870,0
20250429,174000,204632790,3870,3870,3870,3870,0
20250429,173900,204632790,3870,3870,3870,3870,0
20250429,173800,204632790,3870,3870,3870,3870,0
20250429,173700,204632790,3870,3870,3870,3870,0
20250429,173600,204632790,3870,3870,3870,3870,0
20250429,173500,204632790,3870,3870,3870,3870,0
20250429,173400,204632790,3870,3870,3870,3870,0
20250429,173300,204632790,3870,3870,3870,3870,0
20250429,173200,204632790,3870,3870,3870,3870,0
20250429,173100,204632790,3870,3870,3870,3870,0
20250429,173000,204632790,3870,3870,3870,3870,0
20250429,172900,204632790,3870,3870,3870,3870,0
20250429,172800,204632790,3870,3870,3870,3870,0
20250429,172700,204632790,3870,3870,3870,3870,0
20250429,172600,204632790,3870,3870,3870,3870,0
20250429,172500,204632790,3870,3870,3870,3870,0
20250429,172400,204632790,3870,3870,3870,3870,0
20250429,172300,204632790,3870,3870,3870,3870,0
20250429,172200,204632790,3870,3870,3870,3870,0
20250429,172100,204632790,3870,3870,3870,3870,0
20250429,172000,204632790,3870,3870,3870,3870,0
20250429,171900,204632790,3870,3870,3870,3870,0
20250429,171800,204632790,3870,3870,3870,3870,0
20250429,171700,204632790,3870,3870,3870,3870,0
20250429,171600,204632790,3870,3870,3870,3870,1829
20250429,171500,204632790,3870,3870,3870,3870,0
20250429,171400,204632790,3870,3870,3870,3870,0
20250429,171300,204632790,3870,3870,3870,3870,0
20250429,171200,204632790,3870,3870,3870,3870,0
20250429,171100,204632790,3870,3870,3870,3870,0
20250429,171000,204632790,3870,3870,3870,3870,0
20250429,170900,204632790,3870,3870,3870,3870,0
20250429,170800,204632790,3870,3870,3870,3870,0
20250429,170700,204632790,3870,3870,3870,3870,0
20250429,170600,204632790,3870,3870,3870,3870,0
20250429,170500,204632790,3870,3870,3870,3870,0
20250429,170400,204632790,3870,3870,3870,3870,0
20250429,170300,204632790,3870,3870,3870,3870,0
20250429,170200,204632790,3870,3870,3870,3870,0
20250429,170100,204632790,3870,3870,3870,3870,0
20250429,170000,204632790,3870,3870,3870,3870,0
20250429,165900,204632790,3870,3870,3870,3870,0
20250429,165800,204632790,3870,3870,3870,3870,0
20250429,165700,204632790,3870,3870,3870,3870,0
20250429,165600,204632790,3870,3870,3870,3870,0
20250429,165500,204632790,3870,3870,3870,3870,0
20250429,165400,204632790,3870,3870,3870,3870,0
20250429,165300,204632790,3870,3870,3870,3870,0
20250429,165200,204632790,3870,3870,3870,3870,0
20250429,165100,204632790,3870,3870,3870,3870,0
20250429,165000,204632790,3870,3870,3870,3870,0
20250429,164900,204632790,3870,3870,3870,3870,0
20250429,164800,204632790,3870,3870,3870,3870,0
20250429,164700,204632790,3870,3870,3870,3870,0
20250429,164600,204632790,3870,3870,3870,3870,1829
20250429,164500,204632790,3870,3870,3870,3870,0
20250429,164400,204632790,3870,3870,3870,3870,0
20250429,164300,204632790,3870,3870,3870,3870,0
20250429,164200,204632790,3870,3870,3870,3870,0
20250429,164100,204632790,3870,3870,3870,3870,0
20250429,164000,204632790,3870,3870,3870,3870,0
20250429,163900,204632790,3870,3870,3870,3870,0
20250429,163800,204632790,3870,3870,3870,3870,0
20250429,163700,204632790,3870,3870,3870,3870,0
20250429,163600,204632790,3870,3870,3870,3870,0
20250429,163500,204632790,3870,3870,3870,3870,0
20250429,163400,204632790,3870,3870,3870,3870,0
20250429,163300,204632790,3870,3870,3870,3870,0
20250429,163200,204632790,3870,3870,3870,3870,0
20250429,163100,204632790,3870,3870,3870,3870,0
20250429,163000,204632790,3870,3870,3870,3870,0
20250429,162900,204632790,3870,3870,3870,3870,0
20250429,162800,204632790,3870,3870,3870,3870,0
20250429,162700,204632790,3870,3870,3870,3870,0
20250429,162600,204632790,3870,3870,3870,3870,0
20250429,162500,204632790,3870,3870,3870,3870,0
20250429,162400,204632790,3870,3870,3870,3870,0
20250429,162300,204632790,3870,3870,3870,3870,0
20250429,162200,204632790,3870,3870,3870,3870,0
20250429,162100,204632790,3870,3870,3870,3870,0
20250429,162000,204632790,3870,3870,3870,3870,0
20250429,161900,204632790,3870,3870,3870,3870,0
20250429,161800,204632790,3870,3870,3870,3870,0
20250429,161700,204632790,3870,3870,3870,3870,0
20250429,161600,204632790,3870,3870,3870,3870,1829
20250429,161500,204632790,3870,3870,3870,3870,0
20250429,161400,204632790,3870,3870,3870,3870,0
20250429,161300,204632790,3870,3870,3870,3870,0
20250429,161200,204632790,3870,3870,3870,3870,0
20250429,161100,204632790,3870,3870,3870,3870,0
20250429,161000,204632790,3870,3870,3870,3870,0
20250429,160900,204632790,3870,3870,3870,3870,0
20250429,160800,204632790,3870,3870,3870,3870,0
20250429,160700,204632790,3870,3870,3870,3870,0
20250429,160600,204632790,3870,3870,3870,3870,0
20250429,160500,204632790,3870,3870,3870,3870,0
20250429,160400,204632790,3870,3870,3870,3870,0
20250429,160300,204632790,3870,3870,3870,3870,0
20250429,160200,204632790,3870,3870,3870,3870,0
20250429,160100,204632790,3870,3870,3870,3870,0
20250429,160000,204632790,3870,3870,3870,3870,0
20250429,155900,204632790,3870,3870,3870,3870,0
20250429,155800,204632790,3870,3870,3870,3870,0
20250429,155700,204632790,3870,3870,3870,3870,0
20250429,155600,204632790,3870,3870,3870,3870,0
20250429,155500,204632790,3870,3870,3870,3870,0
20250429,155400,204632790,3870,3870,3870,3870,0
20250429,155300,204632790,3870,3870,3870,3870,0
20250429,155200,204632790,3870,3870,3870,3870,0
20250429,155100,204632790,3870,3870,3870,3870,0
20250429,155000,204632790,3870,3870,3870,3870,0
20250429,154900,204632790,3870,3870,3870,3870,0
20250429,154800,204632790,3870,3870,3870,3870,0
20250429,154700,204632790,3870,3870,3870,3870,0
20250429,154600,204632790,3870,3870,3870,3870,1829
20250429,154500,204632790,3870,3870,3870,3870,0
20250429,154400,204632790,3870,3870,3870,3870,0
20250429,154300,204632790,3870,3870,3870,3870,0
20250429,154200,204632790,3870,3870,3870,3870,0
20250429,154100,204632790,3870,3870,3870,3870,0
20250429,154000,204632790,3870,3870,3870,3870,0
20250429,153900,204632790,3870,3870,3870,3870,0
20250429,153800,204632790,3870,3870,3870,3870,0
20250429,153700,204632790,3870,3870,3870,3870,0
20250429,153600,204632790,3870,3870,3870,3870,0
20250429,153500,204632790,3870,3870,3870,3870,0
20250429,153400,204632790,3870,3870,3870,3870,0
20250429,153300,204632790,3870,3870,3870,3870,0
20250429,153200,204632790,3870,3870,3870,3870,0
20250429,153100,204632790,3870,3870,3870,3870,0
20250429,153000,204632790,3870,3870,3870,3870,1829
20250429,152900,197554560,3870,3870,3870,3870,0
20250429,152800,197554560,3870,3870,3870,3870,0
20250429,152700,197554560,3870,3870,3870,3870,0
20250429,152600,197554560,3870,3870,3870,3870,0
20250429,152500,197554560,3870,3870,3870,3870,0
20250429,152400,197554560,3870,3870,3870,3870,0
20250429,152300,197554560,3870,3870,3870,3870,0
20250429,152200,197554560,3870,3870,3870,3870,0
20250429,152100,197554560,3870,3870,3870,3870,0
20250429,152000,197554560,3870,3870,3870,3870,0
20250429,151900,197554560,3870,3870,3870,3870,1
20250429,151800,197550690,3850,3850,3850,3850,0
20250429,151700,197550690,3850,3870,3870,3850,374
20250429,151600,196110770,3850,3850,3850,3850,0
20250429,151500,196110770,3850,3850,3850,3850,1
20250429,151400,196106920,3850,3850,3850,3850,0
20250429,151300,196106920,3850,3850,3850,3850,0
20250429,151200,196106920,3850,3855,3855,3850,1062
20250429,151100,192016195,3850,3850,3850,3850,0
20250429,151000,192016195,3850,3850,3850,3850,0
20250429,150900,192016195,3850,3850,3850,3850,0
20250429,150800,192016195,3850,3870,3870,3850,1010
20250429,150700,188117820,3870,3875,3875,3870,803
20250429,150600,185006665,3870,3870,3870,3870,0
20250429,150500,185006665,3870,3870,3870,3870,1
20250429,150400,185002795,3870,3870,3870,3870,6
20250429,150300,184979575,3865,3865,3865,3865,0
20250429,150200,184979575,3865,3865,3865,3865,250
20250429,150100,184013325,3865,3865,3865,3865,0
20250429,150000,184013325,3865,3865,3870,3865,1781
20250429,145900,177122910,3860,3860,3860,3860,7
20250429,145800,177095890,3865,3865,3865,3865,0
20250429,145700,177095890,3865,3865,3865,3865,119
20250429,145600,176635955,3860,3860,3860,3860,0
20250429,145500,176635955,3860,3860,3860,3860,0
20250429,145400,176635955,3860,3860,3860,3860,2
20250429,145300,176628235,3860,3860,3860,3860,0
20250429,145200,176628235,3860,3860,3860,3860,0
20250429,145100,176628235,3860,3860,3860,3860,0
20250429,145000,176628235,3860,3860,3860,3860,5
20250429,144900,176608935,3865,3865,3865,3865,0
20250429,144800,176608935,3865,3870,3870,3865,731
20250429,144700,173780695,3870,3870,3870,3870,0
20250429,144600,173780695,3870,3870,3870,3870,0
20250429,144500,173780695,3870,3870,3870,3870,0
20250429,144400,173780695,3870,3870,3870,3870,0
20250429,144300,173780695,3870,3870,3870,3870,0
20250429,144200,173780695,3870,3870,3870,3870,4
20250429,144100,173765215,3880,3880,3880,3880,0
20250429,144000,173765215,3880,3880,3880,3880,0
20250429,143900,173765215,3880,3880,3880,3880,0
20250429,143800,173765215,3880,3880,3880,3880,0
20250429,143700,173765215,3880,3880,3880,3880,0
20250429,143600,173765215,3880,3880,3880,3880,0
20250429,143500,173765215,3880,3880,3880,3880,0
20250429,143400,173765215,3880,3880,3880,3880,0
20250429,143300,173765215,3880,3880,3880,3880,0
20250429,143200,173765215,3880,3880,3880,3880,0
20250429,143100,173765215,3880,3880,3880,3880,0
20250429,143000,173765215,3880,3880,3880,3880,0
20250429,142900,173765215,3880,3880,3880,3880,173
20250429,142800,173093975,3875,3875,3875,3875,0
20250429,142700,173093975,3875,3875,3875,3875,0
20250429,142600,173093975,3875,3875,3875,3875,105
20250429,142500,172687100,3870,3870,3870,3870,0
20250429,142400,172687100,3870,3870,3870,3870,50
20250429,142300,172493600,3870,3870,3870,3870,0
20250429,142200,172493600,3870,3870,3870,3870,80
20250429,142100,172184000,3870,3870,3870,3870,0
20250429,142000,172184000,3870,3870,3870,3870,0
20250429,141900,172184000,3870,3870,3870,3870,3
20250429,141800,172172390,3875,3875,3875,3875,0
20250429,141700,172172390,3875,3875,3875,3875,0
20250429,141600,172172390,3875,3875,3875,3875,0
20250429,141500,172172390,3875,3875,3875,3875,0
20250429,141400,172172390,3875,3875,3875,3875,0
20250429,141300,172172390,3875,3875,3875,3875,0
20250429,141200,172172390,3875,3875,3875,3875,0
20250429,141100,172172390,3875,3875,3875,3875,0
20250429,141000,172172390,3875,3875,3875,3875,0
20250429,140900,172172390,3875,3875,3875,3875,0
20250429,140800,172172390,3875,3875,3875,3875,0
20250429,140700,172172390,3875,3875,3875,3875,116
20250429,140600,171722890,3875,3875,3875,3875,0
20250429,140500,171722890,3875,3875,3875,3875,2
20250429,140400,171715140,3870,3870,3870,3870,0
20250429,140300,171715140,3870,3870,3870,3870,0
20250429,140200,171715140,3870,3870,3870,3870,0
20250429,140100,171715140,3870,3870,3870,3870,0
20250429,140000,171715140,3870,3870,3870,3870,0
20250429,135900,171715140,3870,3870,3870,3870,0
20250429,135800,171715140,3870,3870,3870,3870,0
20250429,135700,171715140,3870,3870,3870,3870,0
20250429,135600,171715140,3870,3870,3870,3870,0
20250429,135500,171715140,3870,3870,3870,3870,0
20250429,135400,171715140,3870,3870,3870,3870,0
20250429,135300,171715140,3870,3870,3870,3870,0
20250429,135200,171715140,3870,3870,3870,3870,0
20250429,135100,171715140,3870,3870,3870,3870,0
20250429,135000,171715140,3870,3870,3870,3870,0
20250429,134900,171715140,3870,3880,3880,3870,51
20250429,134800,171517270,3880,3880,3880,3880,0
20250429,134700,171517270,3880,3880,3880,3880,0
20250429,134600,171517270,3880,3880,3880,3880,20
20250429,134500,171439670,3880,3880,3880,3880,1
20250429,134400,171435790,3865,3865,3865,3865,0
20250429,134300,171435790,3865,3865,3865,3865,0
20250429,134200,171435790,3865,3865,3865,3865,0
20250429,134100,171435790,3865,3865,3865,3865,0
20250429,134000,171435790,3865,3865,3865,3865,0
20250429,133900,171435790,3865,3860,3865,3860,1358
20250429,133800,166187125,3865,3865,3865,3865,0
20250429,133700,166187125,3865,3865,3865,3865,1077
20250429,133600,162024520,3865,3865,3865,3865,0
20250429,133500,162024520,3865,3870,3870,3865,206
20250429,133400,161227315,3870,3870,3870,3870,0
20250429,133300,161227315,3870,3870,3870,3870,0
20250429,133200,161227315,3870,3870,3870,3870,0
20250429,133100,161227315,3870,3870,3870,3870,0
20250429,133000,161227315,3870,3870,3870,3870,0
20250429,132900,161227315,3870,3870,3870,3870,0
20250429,132800,161227315,3870,3870,3870,3870,0
20250429,132700,161227315,3870,3870,3870,3870,0
20250429,132600,161227315,3870,3870,3870,3870,0
20250429,132500,161227315,3870,3870,3870,3870,0
20250429,132400,161227315,3870,3870,3870,3870,0
20250429,132300,161227315,3870,3870,3870,3870,0
20250429,132200,161227315,3870,3870,3870,3870,0
20250429,132100,161227315,3870,3870,3870,3870,0
20250429,132000,161227315,3870,3870,3870,3870,0
20250429,131900,161227315,3870,3870,3870,3870,1
20250429,131800,161223445,3885,3885,3885,3885,0
20250429,131700,161223445,3885,3885,3885,3885,0
20250429,131600,161223445,3885,3885,3885,3885,32
20250429,131500,161099125,3885,3885,3885,3885,0
20250429,131400,161099125,3885,3870,3885,3870,1000
20250429,131300,157214980,3865,3865,3865,3865,0
20250429,131200,157214980,3865,3865,3865,3865,63
20250429,131100,156971485,3865,3865,3865,3865,0
20250429,131000,156971485,3865,3865,3865,3865,0
20250429,130900,156971485,3865,3865,3865,3865,0
20250429,130800,156971485,3865,3865,3865,3865,0
20250429,130700,156971485,3865,3865,3865,3865,105
20250429,130600,156565660,3865,3865,3865,3865,0
20250429,130500,156565660,3865,3870,3870,3865,6
20250429,130400,156542455,3870,3870,3870,3870,0
20250429,130300,156542455,3870,3870,3870,3870,0
20250429,130200,156542455,3870,3870,3870,3870,3
20250429,130100,156530845,3870,3870,3870,3870,0
20250429,130000,156530845,3870,3870,3870,3870,84
20250429,125900,156205765,3870,3870,3870,3870,0
20250429,125800,156205765,3870,3870,3870,3870,12
20250429,125700,156159325,3870,3870,3870,3870,32
20250429,125600,156035485,3875,3875,3875,3875,0
20250429,125500,156035485,3875,3875,3875,3875,7
20250429,125400,156008360,3875,3875,3875,3875,61
20250429,125300,155771985,3880,3880,3880,3880,0
20250429,125200,155771985,3880,3880,3880,3880,0
20250429,125100,155771985,3880,3880,3880,3880,0
20250429,125000,155771985,3880,3880,3880,3880,0
20250429,124900,155771985,3880,3880,3880,3880,407
20250429,124800,154192825,3885,3885,3885,3885,0
20250429,124700,154192825,3885,3885,3885,3885,0
20250429,124600,154192825,3885,3885,3885,3885,3
20250429,124500,154181170,3880,3880,3880,3880,0
20250429,124400,154181170,3880,3880,3880,3880,0
20250429,124300,154181170,3880,3880,3880,3880,10
20250429,124200,154142370,3880,3880,3880,3880,0
20250429,124100,154142370,3880,3880,3880,3880,0
20250429,124000,154142370,3880,3880,3880,3880,100
20250429,123900,153754370,3880,3880,3880,3880,0
20250429,123800,153754370,3880,3880,3880,3880,0
20250429,123700,153754370,3880,3880,3880,3880,0
20250429,123600,153754370,3880,3880,3880,3880,0
20250429,123500,153754370,3880,3880,3880,3880,0
20250429,123400,153754370,3880,3880,3880,3880,0
20250429,123300,153754370,3880,3880,3880,3880,4
20250429,123200,153738850,3880,3880,3880,3880,2
20250429,123100,153731090,3880,3880,3880,3880,1
20250429,123000,153727210,3880,3880,3880,3880,0
20250429,122900,153727210,3880,3885,3885,3880,31
20250429,122800,153606780,3885,3885,3885,3885,0
20250429,122700,153606780,3885,3885,3885,3885,0
20250429,122600,153606780,3885,3885,3885,3885,120
20250429,122500,153140580,3885,3885,3885,3885,0
20250429,122400,153140580,3885,3885,3885,3885,1
20250429,122300,153136695,3885,3885,3885,3885,0
20250429,122200,153136695,3885,3885,3885,3885,4
20250429,122100,153121155,3890,3890,3890,3890,0
20250429,122000,153121155,3890,3890,3890,3890,0
20250429,121900,153121155,3890,3890,3890,3890,1
20250429,121800,153117265,3890,3890,3890,3890,0
20250429,121700,153117265,3890,3890,3890,3890,0
20250429,121600,153117265,3890,3890,3890,3890,0
20250429,121500,153117265,3890,3890,3890,3890,0
20250429,121400,153117265,3890,3890,3890,3890,0
20250429,121300,153117265,3890,3890,3890,3890,0
20250429,121200,153117265,3890,3890,3890,3890,0
20250429,121100,153117265,3890,3890,3890,3890,0
20250429,121000,153117265,3890,3890,3890,3890,0
20250429,120900,153117265,3890,3890,3890,3890,121
20250429,120800,152646575,3890,3890,3890,3890,0
20250429,120700,152646575,3890,3890,3890,3890,55
20250429,120600,152432625,3890,3890,3890,3890,0
20250429,120500,152432625,3890,3890,3890,3890,55
20250429,120400,152218675,3890,3890,3890,3890,7
20250429,120300,152191445,3890,3890,3890,3890,48
20250429,120200,152004725,3890,3890,3890,3890,0
20250429,120100,152004725,3890,3890,3890,3890,0
20250429,120000,152004725,3890,3885,3890,3885,5
20250429,115900,151985285,3890,3890,3890,3890,14
20250429,115800,151930825,3885,3885,3885,3885,2
20250429,115700,151923055,3885,3885,3885,3885,1
20250429,115600,151919170,3885,3885,3885,3885,1
20250429,115500,151915285,3885,3885,3885,3885,2
20250429,115400,151907515,3885,3885,3885,3885,2
20250429,115300,151899745,3885,3885,3885,3885,1
20250429,115200,151895860,3885,3885,3885,3885,2
20250429,115100,151888090,3885,3885,3885,3885,0
20250429,115000,151888090,3885,3885,3885,3885,3
20250429,114900,151876435,3885,3885,3885,3885,1
20250429,114800,151872550,3895,3885,3895,3885,27
20250429,114700,151767395,3885,3885,3885,3885,2
20250429,114600,151759625,3885,3885,3885,3885,2
20250429,114500,151751855,3885,3895,3895,3885,3
20250429,114400,151740180,3895,3885,3895,3885,21
20250429,114300,151658395,3890,3885,3890,3885,12
20250429,114200,151611770,3885,3885,3885,3885,3
20250429,114100,151600115,3885,3885,3885,3885,0
20250429,114000,151600115,3885,3885,3885,3885,3
20250429,113900,151588460,3885,3885,3885,3885,1
20250429,113800,151584575,3885,3885,3885,3885,1
20250429,113700,151580690,3885,3885,3885,3885,1
20250429,113600,151576805,3880,3880,3880,3880,2
20250429,113500,151569045,3890,3880,3890,3880,42
20250429,113400,151405685,3880,3880,3880,3880,1
20250429,113300,151401805,3880,3880,3880,3880,2
20250429,113200,151394045,3880,3880,3880,3880,2
20250429,113100,151386285,3880,3880,3880,3880,0
20250429,113000,151386285,3880,3880,3880,3880,2
20250429,112900,151378525,3880,3880,3880,3880,1
20250429,112800,151374645,3880,3880,3880,3880,2
20250429,112700,151366885,3880,3885,3890,3880,853
20250429,112600,148052980,3880,3880,3880,3880,2
20250429,112500,148045220,3880,3880,3880,3880,1
20250429,112400,148041340,3880,3880,3880,3880,2
20250429,112300,148033580,3880,3880,3880,3880,6
20250429,112200,148010300,3885,3885,3885,3885,128
20250429,112100,147513020,3885,3885,3885,3885,0
20250429,112000,147513020,3885,3885,3885,3885,3
20250429,111900,147501365,3885,3885,3885,3885,1
20250429,111800,147497480,3885,3885,3885,3885,12
20250429,111700,147450860,3885,3885,3885,3885,1
20250429,111600,147446975,3885,3885,3885,3885,1
20250429,111500,147443090,3885,3885,3885,3885,1
20250429,111400,147439205,3885,3885,3885,3885,2
20250429,111300,147431435,3885,3885,3885,3885,2
20250429,111200,147423665,3885,3885,3885,3885,2
20250429,111100,147415895,3885,3885,3885,3885,0
20250429,111000,147415895,3885,3880,3885,3880,2952
20250429,110900,135962120,3880,3880,3880,3880,2
20250429,110800,135954360,3880,3880,3885,3880,1185
20250429,110700,131351120,3880,3880,3880,3880,1501
20250429,110600,125527240,3885,3885,3885,3885,1658
20250429,110500,119085910,3885,3885,3885,3885,1
20250429,110400,119082025,3885,3885,3885,3885,3
20250429,110300,119070370,3900,3885,3900,3885,1004
20250429,110200,115154815,3880,3895,3895,3880,929
20250429,110100,111540185,3890,3885,3895,3885,1983
20250429,110000,103822605,3885,3875,3885,3875,2436
20250429,105900,94371525,3875,3875,3875,3875,2
20250429,105800,94363775,3880,3870,3880,3870,130
20250429,105700,93859675,3870,3870,3870,3870,2
20250429,105600,93851935,3870,3870,3870,3870,52
20250429,105500,93650695,3870,3875,3875,3870,2
20250429,105400,93642950,3875,3870,3875,3870,4
20250429,105300,93627460,3870,3880,3880,3870,102
20250429,105200,93231720,3880,3880,3880,3880,11
20250429,105100,93189040,3870,3880,3880,3865,23
20250429,105000,93099840,3865,3865,3865,3865,96
20250429,104900,92728800,3865,3865,3865,3865,2
20250429,104800,92721070,3865,3865,3865,3865,1
20250429,104700,92717205,3865,3865,3865,3865,2
20250429,104600,92709475,3865,3865,3865,3865,1
20250429,104500,92705610,3865,3865,3865,3865,1
20250429,104400,92701745,3865,3865,3865,3865,2
20250429,104300,92694015,3865,3865,3865,3865,2
20250429,104200,92686285,3865,3865,3865,3865,0
20250429,104100,92686285,3865,3865,3865,3865,3
20250429,104000,92674690,3860,3860,3860,3860,1
20250429,103900,92670830,3860,3860,3875,3860,2583
20250429,103800,82666985,3860,3860,3860,3860,0
20250429,103700,82666985,3860,3860,3860,3860,2
20250429,103600,82659265,3860,3860,3860,3860,2
20250429,103500,82651545,3860,3860,3860,3860,1
20250429,103400,82647685,3860,3860,3860,3860,2
20250429,103300,82639965,3860,3860,3860,3860,2
20250429,103200,82632245,3860,3860,3860,3860,1
20250429,103100,82628385,3860,3860,3860,3860,2
20250429,103000,82620665,3860,3860,3860,3860,1
20250429,102900,82616805,3860,3860,3860,3860,2
20250429,102800,82609085,3860,3860,3860,3860,38
20250429,102700,82462405,3860,3870,3870,3860,14
20250429,102600,82408245,3860,3865,3865,3860,2
20250429,102500,82400520,3865,3865,3865,3865,1
20250429,102400,82396655,3865,3865,3865,3865,38
20250429,102300,82249785,3865,3865,3865,3865,2
20250429,102200,82242055,3865,3865,3865,3865,2
20250429,102100,82234325,3865,3870,3870,3865,2003
20250429,102000,74482730,3865,3865,3865,3865,1
20250429,101900,74478865,3860,3870,3870,3860,153
20250429,101800,73886785,3860,3860,3860,3860,1
20250429,101700,73882925,3860,3860,3860,3860,4
20250429,101600,73867485,3865,3860,3865,3860,1858
20250429,101500,66686320,3860,3860,3860,3860,1313
20250429,101400,61618140,3855,3855,3855,3855,3
20250429,101300,61606575,3855,3855,3855,3855,1
20250429,101200,61602720,3855,3855,3855,3855,2
20250429,101100,61595010,3855,3855,3855,3855,1
20250429,101000,61591155,3855,3855,3855,3855,39
20250429,100900,61440810,3855,3855,3855,3855,1
20250429,100800,61436955,3855,3855,3855,3855,1
20250429,100700,61433100,3855,3860,3860,3855,3
20250429,100600,61421530,3855,3855,3855,3855,1
20250429,100500,61417675,3855,3855,3855,3855,1
20250429,100400,61413820,3855,3855,3855,3855,40
20250429,100300,61259620,3855,3855,3855,3855,277
20250429,100200,60191785,3860,3855,3860,3855,3
20250429,100100,60180215,3855,3855,3855,3855,0
20250429,100000,60180215,3855,3865,3865,3855,3335
20250429,095900,47308870,3865,3875,3875,3865,1204
20250429,095800,42648390,3875,3875,3875,3875,89
20250429,095700,42303515,3875,3875,3875,3865,212
20250429,095600,41482035,3875,3875,3875,3875,38
20250429,095500,41334785,3875,3875,3875,3865,135
20250429,095400,40811780,3865,3865,3865,3865,2
20250429,095300,40804050,3870,3865,3870,3865,2640
20250429,095200,30587445,3855,3865,3865,3855,4
20250429,095100,30572015,3855,3855,3855,3855,1
20250429,095000,30568160,3855,3855,3855,3855,3
20250429,094900,30556595,3865,3865,3865,3865,1
20250429,094800,30552730,3850,3865,3865,3850,1502
20250429,094700,24752120,3865,3865,3865,3865,1
20250429,094600,24748255,3865,3865,3865,3865,1
20250429,094500,24744390,3865,3865,3865,3865,2
20250429,094400,24736660,3865,3865,3865,3865,2
20250429,094300,24728930,3865,3865,3865,3865,0
20250429,094200,24728930,3865,3865,3865,3865,3
20250429,094100,24717335,3865,3865,3865,3865,1
20250429,094000,24713470,3865,3865,3865,3865,12
20250429,093900,24667090,3865,3865,3865,3865,303
20250429,093800,23495995,3860,3860,3860,3860,2
20250429,093700,23488275,3865,3860,3865,3860,19
20250429,093600,23414900,3870,3860,3870,3860,2
20250429,093500,23407170,3860,3860,3860,3860,2
20250429,093400,23399450,3860,3870,3870,3860,454
20250429,093300,21642480,3870,3860,3870,3860,110
20250429,093200,21216820,3855,3860,3860,3855,56
20250429,093100,21000665,3860,3860,3860,3860,3
20250429,093000,20989085,3850,3855,3860,3850,8
20250429,092900,20958240,3850,3850,3850,3850,2
20250429,092800,20950540,3850,3850,3850,3850,6
20250429,092700,20927440,3860,3860,3860,3860,1
20250429,092600,20923580,3845,3850,3850,3845,513
20250429,092500,18948535,3850,3850,3850,3850,500
20250429,092400,17023535,3855,3855,3855,3855,4
20250429,092300,17008115,3855,3855,3855,3855,0
20250429,092200,17008115,3855,3855,3855,3855,234
20250429,092100,16106045,3860,3860,3860,3860,0
20250429,092000,16106045,3860,3860,3860,3860,0
20250429,091900,16106045,3860,3860,3860,3860,67
20250429,091800,15847425,3860,3860,3860,3860,0
20250429,091700,15847425,3860,3865,3865,3860,3095
20250429,091600,3900345,3870,3870,3870,3870,460
20250429,091500,2120145,3860,3865,3865,3860,115
20250429,091400,1675745,3870,3855,3870,3855,101
20250429,091300,1286375,3850,3850,3850,3850,0
20250429,091200,1286375,3850,3850,3850,3850,0
20250429,091100,1286375,3850,3850,3850,3850,0
20250429,091000,1286375,3850,3850,3850,3850,0
20250429,090900,1286375,3850,3850,3850,3850,0
20250429,090800,1286375,3850,3850,3850,3850,0
20250429,090700,1286375,3850,3850,3850,3850,0
20250429,090600,1286375,3850,3850,3850,3850,0
20250429,090500,1286375,3850,3850,3850,3850,15
20250429,090400,1228625,3870,3870,3870,3870,1
20250429,090300,1224755,3840,3850,3850,3830,158
20250429,090200,617655,3850,3850,3850,3850,2
20250429,090100,609955,3850,3850,3850,3850,18
20250429,090000,540655,3850,3865,3865,3850,140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181600 204632790 3870 3870 3870 3870 1829
3 20250429 181500 204632790 3870 3870 3870 3870 0
4 20250429 181400 204632790 3870 3870 3870 3870 0
5 20250429 181300 204632790 3870 3870 3870 3870 0
6 20250429 181200 204632790 3870 3870 3870 3870 0
7 20250429 181100 204632790 3870 3870 3870 3870 0
8 20250429 181000 204632790 3870 3870 3870 3870 0
9 20250429 180900 204632790 3870 3870 3870 3870 0
10 20250429 180800 204632790 3870 3870 3870 3870 0
11 20250429 180700 204632790 3870 3870 3870 3870 0
12 20250429 180600 204632790 3870 3870 3870 3870 0
13 20250429 180500 204632790 3870 3870 3870 3870 0
14 20250429 180400 204632790 3870 3870 3870 3870 0
15 20250429 180300 204632790 3870 3870 3870 3870 0
16 20250429 180200 204632790 3870 3870 3870 3870 0
17 20250429 180100 204632790 3870 3870 3870 3870 0
18 20250429 180000 204632790 3870 3870 3870 3870 0
19 20250429 175900 204632790 3870 3870 3870 3870 0
20 20250429 175800 204632790 3870 3870 3870 3870 0
21 20250429 175700 204632790 3870 3870 3870 3870 0
22 20250429 175600 204632790 3870 3870 3870 3870 0
23 20250429 175500 204632790 3870 3870 3870 3870 0
24 20250429 175400 204632790 3870 3870 3870 3870 0
25 20250429 175300 204632790 3870 3870 3870 3870 0
26 20250429 175200 204632790 3870 3870 3870 3870 0
27 20250429 175100 204632790 3870 3870 3870 3870 0
28 20250429 175000 204632790 3870 3870 3870 3870 0
29 20250429 174900 204632790 3870 3870 3870 3870 0
30 20250429 174800 204632790 3870 3870 3870 3870 0
31 20250429 174700 204632790 3870 3870 3870 3870 0
32 20250429 174600 204632790 3870 3870 3870 3870 1829
33 20250429 174500 204632790 3870 3870 3870 3870 0
34 20250429 174400 204632790 3870 3870 3870 3870 0
35 20250429 174300 204632790 3870 3870 3870 3870 0
36 20250429 174200 204632790 3870 3870 3870 3870 0
37 20250429 174100 204632790 3870 3870 3870 3870 0
38 20250429 174000 204632790 3870 3870 3870 3870 0
39 20250429 173900 204632790 3870 3870 3870 3870 0
40 20250429 173800 204632790 3870 3870 3870 3870 0
41 20250429 173700 204632790 3870 3870 3870 3870 0
42 20250429 173600 204632790 3870 3870 3870 3870 0
43 20250429 173500 204632790 3870 3870 3870 3870 0
44 20250429 173400 204632790 3870 3870 3870 3870 0
45 20250429 173300 204632790 3870 3870 3870 3870 0
46 20250429 173200 204632790 3870 3870 3870 3870 0
47 20250429 173100 204632790 3870 3870 3870 3870 0
48 20250429 173000 204632790 3870 3870 3870 3870 0
49 20250429 172900 204632790 3870 3870 3870 3870 0
50 20250429 172800 204632790 3870 3870 3870 3870 0
51 20250429 172700 204632790 3870 3870 3870 3870 0
52 20250429 172600 204632790 3870 3870 3870 3870 0
53 20250429 172500 204632790 3870 3870 3870 3870 0
54 20250429 172400 204632790 3870 3870 3870 3870 0
55 20250429 172300 204632790 3870 3870 3870 3870 0
56 20250429 172200 204632790 3870 3870 3870 3870 0
57 20250429 172100 204632790 3870 3870 3870 3870 0
58 20250429 172000 204632790 3870 3870 3870 3870 0
59 20250429 171900 204632790 3870 3870 3870 3870 0
60 20250429 171800 204632790 3870 3870 3870 3870 0
61 20250429 171700 204632790 3870 3870 3870 3870 0
62 20250429 171600 204632790 3870 3870 3870 3870 1829
63 20250429 171500 204632790 3870 3870 3870 3870 0
64 20250429 171400 204632790 3870 3870 3870 3870 0
65 20250429 171300 204632790 3870 3870 3870 3870 0
66 20250429 171200 204632790 3870 3870 3870 3870 0
67 20250429 171100 204632790 3870 3870 3870 3870 0
68 20250429 171000 204632790 3870 3870 3870 3870 0
69 20250429 170900 204632790 3870 3870 3870 3870 0
70 20250429 170800 204632790 3870 3870 3870 3870 0
71 20250429 170700 204632790 3870 3870 3870 3870 0
72 20250429 170600 204632790 3870 3870 3870 3870 0
73 20250429 170500 204632790 3870 3870 3870 3870 0
74 20250429 170400 204632790 3870 3870 3870 3870 0
75 20250429 170300 204632790 3870 3870 3870 3870 0
76 20250429 170200 204632790 3870 3870 3870 3870 0
77 20250429 170100 204632790 3870 3870 3870 3870 0
78 20250429 170000 204632790 3870 3870 3870 3870 0
79 20250429 165900 204632790 3870 3870 3870 3870 0
80 20250429 165800 204632790 3870 3870 3870 3870 0
81 20250429 165700 204632790 3870 3870 3870 3870 0
82 20250429 165600 204632790 3870 3870 3870 3870 0
83 20250429 165500 204632790 3870 3870 3870 3870 0
84 20250429 165400 204632790 3870 3870 3870 3870 0
85 20250429 165300 204632790 3870 3870 3870 3870 0
86 20250429 165200 204632790 3870 3870 3870 3870 0
87 20250429 165100 204632790 3870 3870 3870 3870 0
88 20250429 165000 204632790 3870 3870 3870 3870 0
89 20250429 164900 204632790 3870 3870 3870 3870 0
90 20250429 164800 204632790 3870 3870 3870 3870 0
91 20250429 164700 204632790 3870 3870 3870 3870 0
92 20250429 164600 204632790 3870 3870 3870 3870 1829
93 20250429 164500 204632790 3870 3870 3870 3870 0
94 20250429 164400 204632790 3870 3870 3870 3870 0
95 20250429 164300 204632790 3870 3870 3870 3870 0
96 20250429 164200 204632790 3870 3870 3870 3870 0
97 20250429 164100 204632790 3870 3870 3870 3870 0
98 20250429 164000 204632790 3870 3870 3870 3870 0
99 20250429 163900 204632790 3870 3870 3870 3870 0
100 20250429 163800 204632790 3870 3870 3870 3870 0
101 20250429 163700 204632790 3870 3870 3870 3870 0
102 20250429 163600 204632790 3870 3870 3870 3870 0
103 20250429 163500 204632790 3870 3870 3870 3870 0
104 20250429 163400 204632790 3870 3870 3870 3870 0
105 20250429 163300 204632790 3870 3870 3870 3870 0
106 20250429 163200 204632790 3870 3870 3870 3870 0
107 20250429 163100 204632790 3870 3870 3870 3870 0
108 20250429 163000 204632790 3870 3870 3870 3870 0
109 20250429 162900 204632790 3870 3870 3870 3870 0
110 20250429 162800 204632790 3870 3870 3870 3870 0
111 20250429 162700 204632790 3870 3870 3870 3870 0
112 20250429 162600 204632790 3870 3870 3870 3870 0
113 20250429 162500 204632790 3870 3870 3870 3870 0
114 20250429 162400 204632790 3870 3870 3870 3870 0
115 20250429 162300 204632790 3870 3870 3870 3870 0
116 20250429 162200 204632790 3870 3870 3870 3870 0
117 20250429 162100 204632790 3870 3870 3870 3870 0
118 20250429 162000 204632790 3870 3870 3870 3870 0
119 20250429 161900 204632790 3870 3870 3870 3870 0
120 20250429 161800 204632790 3870 3870 3870 3870 0
121 20250429 161700 204632790 3870 3870 3870 3870 0
122 20250429 161600 204632790 3870 3870 3870 3870 1829
123 20250429 161500 204632790 3870 3870 3870 3870 0
124 20250429 161400 204632790 3870 3870 3870 3870 0
125 20250429 161300 204632790 3870 3870 3870 3870 0
126 20250429 161200 204632790 3870 3870 3870 3870 0
127 20250429 161100 204632790 3870 3870 3870 3870 0
128 20250429 161000 204632790 3870 3870 3870 3870 0
129 20250429 160900 204632790 3870 3870 3870 3870 0
130 20250429 160800 204632790 3870 3870 3870 3870 0
131 20250429 160700 204632790 3870 3870 3870 3870 0
132 20250429 160600 204632790 3870 3870 3870 3870 0
133 20250429 160500 204632790 3870 3870 3870 3870 0
134 20250429 160400 204632790 3870 3870 3870 3870 0
135 20250429 160300 204632790 3870 3870 3870 3870 0
136 20250429 160200 204632790 3870 3870 3870 3870 0
137 20250429 160100 204632790 3870 3870 3870 3870 0
138 20250429 160000 204632790 3870 3870 3870 3870 0
139 20250429 155900 204632790 3870 3870 3870 3870 0
140 20250429 155800 204632790 3870 3870 3870 3870 0
141 20250429 155700 204632790 3870 3870 3870 3870 0
142 20250429 155600 204632790 3870 3870 3870 3870 0
143 20250429 155500 204632790 3870 3870 3870 3870 0
144 20250429 155400 204632790 3870 3870 3870 3870 0
145 20250429 155300 204632790 3870 3870 3870 3870 0
146 20250429 155200 204632790 3870 3870 3870 3870 0
147 20250429 155100 204632790 3870 3870 3870 3870 0
148 20250429 155000 204632790 3870 3870 3870 3870 0
149 20250429 154900 204632790 3870 3870 3870 3870 0
150 20250429 154800 204632790 3870 3870 3870 3870 0
151 20250429 154700 204632790 3870 3870 3870 3870 0
152 20250429 154600 204632790 3870 3870 3870 3870 1829
153 20250429 154500 204632790 3870 3870 3870 3870 0
154 20250429 154400 204632790 3870 3870 3870 3870 0
155 20250429 154300 204632790 3870 3870 3870 3870 0
156 20250429 154200 204632790 3870 3870 3870 3870 0
157 20250429 154100 204632790 3870 3870 3870 3870 0
158 20250429 154000 204632790 3870 3870 3870 3870 0
159 20250429 153900 204632790 3870 3870 3870 3870 0
160 20250429 153800 204632790 3870 3870 3870 3870 0
161 20250429 153700 204632790 3870 3870 3870 3870 0
162 20250429 153600 204632790 3870 3870 3870 3870 0
163 20250429 153500 204632790 3870 3870 3870 3870 0
164 20250429 153400 204632790 3870 3870 3870 3870 0
165 20250429 153300 204632790 3870 3870 3870 3870 0
166 20250429 153200 204632790 3870 3870 3870 3870 0
167 20250429 153100 204632790 3870 3870 3870 3870 0
168 20250429 153000 204632790 3870 3870 3870 3870 1829
169 20250429 152900 197554560 3870 3870 3870 3870 0
170 20250429 152800 197554560 3870 3870 3870 3870 0
171 20250429 152700 197554560 3870 3870 3870 3870 0
172 20250429 152600 197554560 3870 3870 3870 3870 0
173 20250429 152500 197554560 3870 3870 3870 3870 0
174 20250429 152400 197554560 3870 3870 3870 3870 0
175 20250429 152300 197554560 3870 3870 3870 3870 0
176 20250429 152200 197554560 3870 3870 3870 3870 0
177 20250429 152100 197554560 3870 3870 3870 3870 0
178 20250429 152000 197554560 3870 3870 3870 3870 0
179 20250429 151900 197554560 3870 3870 3870 3870 1
180 20250429 151800 197550690 3850 3850 3850 3850 0
181 20250429 151700 197550690 3850 3870 3870 3850 374
182 20250429 151600 196110770 3850 3850 3850 3850 0
183 20250429 151500 196110770 3850 3850 3850 3850 1
184 20250429 151400 196106920 3850 3850 3850 3850 0
185 20250429 151300 196106920 3850 3850 3850 3850 0
186 20250429 151200 196106920 3850 3855 3855 3850 1062
187 20250429 151100 192016195 3850 3850 3850 3850 0
188 20250429 151000 192016195 3850 3850 3850 3850 0
189 20250429 150900 192016195 3850 3850 3850 3850 0
190 20250429 150800 192016195 3850 3870 3870 3850 1010
191 20250429 150700 188117820 3870 3875 3875 3870 803
192 20250429 150600 185006665 3870 3870 3870 3870 0
193 20250429 150500 185006665 3870 3870 3870 3870 1
194 20250429 150400 185002795 3870 3870 3870 3870 6
195 20250429 150300 184979575 3865 3865 3865 3865 0
196 20250429 150200 184979575 3865 3865 3865 3865 250
197 20250429 150100 184013325 3865 3865 3865 3865 0
198 20250429 150000 184013325 3865 3865 3870 3865 1781
199 20250429 145900 177122910 3860 3860 3860 3860 7
200 20250429 145800 177095890 3865 3865 3865 3865 0
201 20250429 145700 177095890 3865 3865 3865 3865 119
202 20250429 145600 176635955 3860 3860 3860 3860 0
203 20250429 145500 176635955 3860 3860 3860 3860 0
204 20250429 145400 176635955 3860 3860 3860 3860 2
205 20250429 145300 176628235 3860 3860 3860 3860 0
206 20250429 145200 176628235 3860 3860 3860 3860 0
207 20250429 145100 176628235 3860 3860 3860 3860 0
208 20250429 145000 176628235 3860 3860 3860 3860 5
209 20250429 144900 176608935 3865 3865 3865 3865 0
210 20250429 144800 176608935 3865 3870 3870 3865 731
211 20250429 144700 173780695 3870 3870 3870 3870 0
212 20250429 144600 173780695 3870 3870 3870 3870 0
213 20250429 144500 173780695 3870 3870 3870 3870 0
214 20250429 144400 173780695 3870 3870 3870 3870 0
215 20250429 144300 173780695 3870 3870 3870 3870 0
216 20250429 144200 173780695 3870 3870 3870 3870 4
217 20250429 144100 173765215 3880 3880 3880 3880 0
218 20250429 144000 173765215 3880 3880 3880 3880 0
219 20250429 143900 173765215 3880 3880 3880 3880 0
220 20250429 143800 173765215 3880 3880 3880 3880 0
221 20250429 143700 173765215 3880 3880 3880 3880 0
222 20250429 143600 173765215 3880 3880 3880 3880 0
223 20250429 143500 173765215 3880 3880 3880 3880 0
224 20250429 143400 173765215 3880 3880 3880 3880 0
225 20250429 143300 173765215 3880 3880 3880 3880 0
226 20250429 143200 173765215 3880 3880 3880 3880 0
227 20250429 143100 173765215 3880 3880 3880 3880 0
228 20250429 143000 173765215 3880 3880 3880 3880 0
229 20250429 142900 173765215 3880 3880 3880 3880 173
230 20250429 142800 173093975 3875 3875 3875 3875 0
231 20250429 142700 173093975 3875 3875 3875 3875 0
232 20250429 142600 173093975 3875 3875 3875 3875 105
233 20250429 142500 172687100 3870 3870 3870 3870 0
234 20250429 142400 172687100 3870 3870 3870 3870 50
235 20250429 142300 172493600 3870 3870 3870 3870 0
236 20250429 142200 172493600 3870 3870 3870 3870 80
237 20250429 142100 172184000 3870 3870 3870 3870 0
238 20250429 142000 172184000 3870 3870 3870 3870 0
239 20250429 141900 172184000 3870 3870 3870 3870 3
240 20250429 141800 172172390 3875 3875 3875 3875 0
241 20250429 141700 172172390 3875 3875 3875 3875 0
242 20250429 141600 172172390 3875 3875 3875 3875 0
243 20250429 141500 172172390 3875 3875 3875 3875 0
244 20250429 141400 172172390 3875 3875 3875 3875 0
245 20250429 141300 172172390 3875 3875 3875 3875 0
246 20250429 141200 172172390 3875 3875 3875 3875 0
247 20250429 141100 172172390 3875 3875 3875 3875 0
248 20250429 141000 172172390 3875 3875 3875 3875 0
249 20250429 140900 172172390 3875 3875 3875 3875 0
250 20250429 140800 172172390 3875 3875 3875 3875 0
251 20250429 140700 172172390 3875 3875 3875 3875 116
252 20250429 140600 171722890 3875 3875 3875 3875 0
253 20250429 140500 171722890 3875 3875 3875 3875 2
254 20250429 140400 171715140 3870 3870 3870 3870 0
255 20250429 140300 171715140 3870 3870 3870 3870 0
256 20250429 140200 171715140 3870 3870 3870 3870 0
257 20250429 140100 171715140 3870 3870 3870 3870 0
258 20250429 140000 171715140 3870 3870 3870 3870 0
259 20250429 135900 171715140 3870 3870 3870 3870 0
260 20250429 135800 171715140 3870 3870 3870 3870 0
261 20250429 135700 171715140 3870 3870 3870 3870 0
262 20250429 135600 171715140 3870 3870 3870 3870 0
263 20250429 135500 171715140 3870 3870 3870 3870 0
264 20250429 135400 171715140 3870 3870 3870 3870 0
265 20250429 135300 171715140 3870 3870 3870 3870 0
266 20250429 135200 171715140 3870 3870 3870 3870 0
267 20250429 135100 171715140 3870 3870 3870 3870 0
268 20250429 135000 171715140 3870 3870 3870 3870 0
269 20250429 134900 171715140 3870 3880 3880 3870 51
270 20250429 134800 171517270 3880 3880 3880 3880 0
271 20250429 134700 171517270 3880 3880 3880 3880 0
272 20250429 134600 171517270 3880 3880 3880 3880 20
273 20250429 134500 171439670 3880 3880 3880 3880 1
274 20250429 134400 171435790 3865 3865 3865 3865 0
275 20250429 134300 171435790 3865 3865 3865 3865 0
276 20250429 134200 171435790 3865 3865 3865 3865 0
277 20250429 134100 171435790 3865 3865 3865 3865 0
278 20250429 134000 171435790 3865 3865 3865 3865 0
279 20250429 133900 171435790 3865 3860 3865 3860 1358
280 20250429 133800 166187125 3865 3865 3865 3865 0
281 20250429 133700 166187125 3865 3865 3865 3865 1077
282 20250429 133600 162024520 3865 3865 3865 3865 0
283 20250429 133500 162024520 3865 3870 3870 3865 206
284 20250429 133400 161227315 3870 3870 3870 3870 0
285 20250429 133300 161227315 3870 3870 3870 3870 0
286 20250429 133200 161227315 3870 3870 3870 3870 0
287 20250429 133100 161227315 3870 3870 3870 3870 0
288 20250429 133000 161227315 3870 3870 3870 3870 0
289 20250429 132900 161227315 3870 3870 3870 3870 0
290 20250429 132800 161227315 3870 3870 3870 3870 0
291 20250429 132700 161227315 3870 3870 3870 3870 0
292 20250429 132600 161227315 3870 3870 3870 3870 0
293 20250429 132500 161227315 3870 3870 3870 3870 0
294 20250429 132400 161227315 3870 3870 3870 3870 0
295 20250429 132300 161227315 3870 3870 3870 3870 0
296 20250429 132200 161227315 3870 3870 3870 3870 0
297 20250429 132100 161227315 3870 3870 3870 3870 0
298 20250429 132000 161227315 3870 3870 3870 3870 0
299 20250429 131900 161227315 3870 3870 3870 3870 1
300 20250429 131800 161223445 3885 3885 3885 3885 0
301 20250429 131700 161223445 3885 3885 3885 3885 0
302 20250429 131600 161223445 3885 3885 3885 3885 32
303 20250429 131500 161099125 3885 3885 3885 3885 0
304 20250429 131400 161099125 3885 3870 3885 3870 1000
305 20250429 131300 157214980 3865 3865 3865 3865 0
306 20250429 131200 157214980 3865 3865 3865 3865 63
307 20250429 131100 156971485 3865 3865 3865 3865 0
308 20250429 131000 156971485 3865 3865 3865 3865 0
309 20250429 130900 156971485 3865 3865 3865 3865 0
310 20250429 130800 156971485 3865 3865 3865 3865 0
311 20250429 130700 156971485 3865 3865 3865 3865 105
312 20250429 130600 156565660 3865 3865 3865 3865 0
313 20250429 130500 156565660 3865 3870 3870 3865 6
314 20250429 130400 156542455 3870 3870 3870 3870 0
315 20250429 130300 156542455 3870 3870 3870 3870 0
316 20250429 130200 156542455 3870 3870 3870 3870 3
317 20250429 130100 156530845 3870 3870 3870 3870 0
318 20250429 130000 156530845 3870 3870 3870 3870 84
319 20250429 125900 156205765 3870 3870 3870 3870 0
320 20250429 125800 156205765 3870 3870 3870 3870 12
321 20250429 125700 156159325 3870 3870 3870 3870 32
322 20250429 125600 156035485 3875 3875 3875 3875 0
323 20250429 125500 156035485 3875 3875 3875 3875 7
324 20250429 125400 156008360 3875 3875 3875 3875 61
325 20250429 125300 155771985 3880 3880 3880 3880 0
326 20250429 125200 155771985 3880 3880 3880 3880 0
327 20250429 125100 155771985 3880 3880 3880 3880 0
328 20250429 125000 155771985 3880 3880 3880 3880 0
329 20250429 124900 155771985 3880 3880 3880 3880 407
330 20250429 124800 154192825 3885 3885 3885 3885 0
331 20250429 124700 154192825 3885 3885 3885 3885 0
332 20250429 124600 154192825 3885 3885 3885 3885 3
333 20250429 124500 154181170 3880 3880 3880 3880 0
334 20250429 124400 154181170 3880 3880 3880 3880 0
335 20250429 124300 154181170 3880 3880 3880 3880 10
336 20250429 124200 154142370 3880 3880 3880 3880 0
337 20250429 124100 154142370 3880 3880 3880 3880 0
338 20250429 124000 154142370 3880 3880 3880 3880 100
339 20250429 123900 153754370 3880 3880 3880 3880 0
340 20250429 123800 153754370 3880 3880 3880 3880 0
341 20250429 123700 153754370 3880 3880 3880 3880 0
342 20250429 123600 153754370 3880 3880 3880 3880 0
343 20250429 123500 153754370 3880 3880 3880 3880 0
344 20250429 123400 153754370 3880 3880 3880 3880 0
345 20250429 123300 153754370 3880 3880 3880 3880 4
346 20250429 123200 153738850 3880 3880 3880 3880 2
347 20250429 123100 153731090 3880 3880 3880 3880 1
348 20250429 123000 153727210 3880 3880 3880 3880 0
349 20250429 122900 153727210 3880 3885 3885 3880 31
350 20250429 122800 153606780 3885 3885 3885 3885 0
351 20250429 122700 153606780 3885 3885 3885 3885 0
352 20250429 122600 153606780 3885 3885 3885 3885 120
353 20250429 122500 153140580 3885 3885 3885 3885 0
354 20250429 122400 153140580 3885 3885 3885 3885 1
355 20250429 122300 153136695 3885 3885 3885 3885 0
356 20250429 122200 153136695 3885 3885 3885 3885 4
357 20250429 122100 153121155 3890 3890 3890 3890 0
358 20250429 122000 153121155 3890 3890 3890 3890 0
359 20250429 121900 153121155 3890 3890 3890 3890 1
360 20250429 121800 153117265 3890 3890 3890 3890 0
361 20250429 121700 153117265 3890 3890 3890 3890 0
362 20250429 121600 153117265 3890 3890 3890 3890 0
363 20250429 121500 153117265 3890 3890 3890 3890 0
364 20250429 121400 153117265 3890 3890 3890 3890 0
365 20250429 121300 153117265 3890 3890 3890 3890 0
366 20250429 121200 153117265 3890 3890 3890 3890 0
367 20250429 121100 153117265 3890 3890 3890 3890 0
368 20250429 121000 153117265 3890 3890 3890 3890 0
369 20250429 120900 153117265 3890 3890 3890 3890 121
370 20250429 120800 152646575 3890 3890 3890 3890 0
371 20250429 120700 152646575 3890 3890 3890 3890 55
372 20250429 120600 152432625 3890 3890 3890 3890 0
373 20250429 120500 152432625 3890 3890 3890 3890 55
374 20250429 120400 152218675 3890 3890 3890 3890 7
375 20250429 120300 152191445 3890 3890 3890 3890 48
376 20250429 120200 152004725 3890 3890 3890 3890 0
377 20250429 120100 152004725 3890 3890 3890 3890 0
378 20250429 120000 152004725 3890 3885 3890 3885 5
379 20250429 115900 151985285 3890 3890 3890 3890 14
380 20250429 115800 151930825 3885 3885 3885 3885 2
381 20250429 115700 151923055 3885 3885 3885 3885 1
382 20250429 115600 151919170 3885 3885 3885 3885 1
383 20250429 115500 151915285 3885 3885 3885 3885 2
384 20250429 115400 151907515 3885 3885 3885 3885 2
385 20250429 115300 151899745 3885 3885 3885 3885 1
386 20250429 115200 151895860 3885 3885 3885 3885 2
387 20250429 115100 151888090 3885 3885 3885 3885 0
388 20250429 115000 151888090 3885 3885 3885 3885 3
389 20250429 114900 151876435 3885 3885 3885 3885 1
390 20250429 114800 151872550 3895 3885 3895 3885 27
391 20250429 114700 151767395 3885 3885 3885 3885 2
392 20250429 114600 151759625 3885 3885 3885 3885 2
393 20250429 114500 151751855 3885 3895 3895 3885 3
394 20250429 114400 151740180 3895 3885 3895 3885 21
395 20250429 114300 151658395 3890 3885 3890 3885 12
396 20250429 114200 151611770 3885 3885 3885 3885 3
397 20250429 114100 151600115 3885 3885 3885 3885 0
398 20250429 114000 151600115 3885 3885 3885 3885 3
399 20250429 113900 151588460 3885 3885 3885 3885 1
400 20250429 113800 151584575 3885 3885 3885 3885 1
401 20250429 113700 151580690 3885 3885 3885 3885 1
402 20250429 113600 151576805 3880 3880 3880 3880 2
403 20250429 113500 151569045 3890 3880 3890 3880 42
404 20250429 113400 151405685 3880 3880 3880 3880 1
405 20250429 113300 151401805 3880 3880 3880 3880 2
406 20250429 113200 151394045 3880 3880 3880 3880 2
407 20250429 113100 151386285 3880 3880 3880 3880 0
408 20250429 113000 151386285 3880 3880 3880 3880 2
409 20250429 112900 151378525 3880 3880 3880 3880 1
410 20250429 112800 151374645 3880 3880 3880 3880 2
411 20250429 112700 151366885 3880 3885 3890 3880 853
412 20250429 112600 148052980 3880 3880 3880 3880 2
413 20250429 112500 148045220 3880 3880 3880 3880 1
414 20250429 112400 148041340 3880 3880 3880 3880 2
415 20250429 112300 148033580 3880 3880 3880 3880 6
416 20250429 112200 148010300 3885 3885 3885 3885 128
417 20250429 112100 147513020 3885 3885 3885 3885 0
418 20250429 112000 147513020 3885 3885 3885 3885 3
419 20250429 111900 147501365 3885 3885 3885 3885 1
420 20250429 111800 147497480 3885 3885 3885 3885 12
421 20250429 111700 147450860 3885 3885 3885 3885 1
422 20250429 111600 147446975 3885 3885 3885 3885 1
423 20250429 111500 147443090 3885 3885 3885 3885 1
424 20250429 111400 147439205 3885 3885 3885 3885 2
425 20250429 111300 147431435 3885 3885 3885 3885 2
426 20250429 111200 147423665 3885 3885 3885 3885 2
427 20250429 111100 147415895 3885 3885 3885 3885 0
428 20250429 111000 147415895 3885 3880 3885 3880 2952
429 20250429 110900 135962120 3880 3880 3880 3880 2
430 20250429 110800 135954360 3880 3880 3885 3880 1185
431 20250429 110700 131351120 3880 3880 3880 3880 1501
432 20250429 110600 125527240 3885 3885 3885 3885 1658
433 20250429 110500 119085910 3885 3885 3885 3885 1
434 20250429 110400 119082025 3885 3885 3885 3885 3
435 20250429 110300 119070370 3900 3885 3900 3885 1004
436 20250429 110200 115154815 3880 3895 3895 3880 929
437 20250429 110100 111540185 3890 3885 3895 3885 1983
438 20250429 110000 103822605 3885 3875 3885 3875 2436
439 20250429 105900 94371525 3875 3875 3875 3875 2
440 20250429 105800 94363775 3880 3870 3880 3870 130
441 20250429 105700 93859675 3870 3870 3870 3870 2
442 20250429 105600 93851935 3870 3870 3870 3870 52
443 20250429 105500 93650695 3870 3875 3875 3870 2
444 20250429 105400 93642950 3875 3870 3875 3870 4
445 20250429 105300 93627460 3870 3880 3880 3870 102
446 20250429 105200 93231720 3880 3880 3880 3880 11
447 20250429 105100 93189040 3870 3880 3880 3865 23
448 20250429 105000 93099840 3865 3865 3865 3865 96
449 20250429 104900 92728800 3865 3865 3865 3865 2
450 20250429 104800 92721070 3865 3865 3865 3865 1
451 20250429 104700 92717205 3865 3865 3865 3865 2
452 20250429 104600 92709475 3865 3865 3865 3865 1
453 20250429 104500 92705610 3865 3865 3865 3865 1
454 20250429 104400 92701745 3865 3865 3865 3865 2
455 20250429 104300 92694015 3865 3865 3865 3865 2
456 20250429 104200 92686285 3865 3865 3865 3865 0
457 20250429 104100 92686285 3865 3865 3865 3865 3
458 20250429 104000 92674690 3860 3860 3860 3860 1
459 20250429 103900 92670830 3860 3860 3875 3860 2583
460 20250429 103800 82666985 3860 3860 3860 3860 0
461 20250429 103700 82666985 3860 3860 3860 3860 2
462 20250429 103600 82659265 3860 3860 3860 3860 2
463 20250429 103500 82651545 3860 3860 3860 3860 1
464 20250429 103400 82647685 3860 3860 3860 3860 2
465 20250429 103300 82639965 3860 3860 3860 3860 2
466 20250429 103200 82632245 3860 3860 3860 3860 1
467 20250429 103100 82628385 3860 3860 3860 3860 2
468 20250429 103000 82620665 3860 3860 3860 3860 1
469 20250429 102900 82616805 3860 3860 3860 3860 2
470 20250429 102800 82609085 3860 3860 3860 3860 38
471 20250429 102700 82462405 3860 3870 3870 3860 14
472 20250429 102600 82408245 3860 3865 3865 3860 2
473 20250429 102500 82400520 3865 3865 3865 3865 1
474 20250429 102400 82396655 3865 3865 3865 3865 38
475 20250429 102300 82249785 3865 3865 3865 3865 2
476 20250429 102200 82242055 3865 3865 3865 3865 2
477 20250429 102100 82234325 3865 3870 3870 3865 2003
478 20250429 102000 74482730 3865 3865 3865 3865 1
479 20250429 101900 74478865 3860 3870 3870 3860 153
480 20250429 101800 73886785 3860 3860 3860 3860 1
481 20250429 101700 73882925 3860 3860 3860 3860 4
482 20250429 101600 73867485 3865 3860 3865 3860 1858
483 20250429 101500 66686320 3860 3860 3860 3860 1313
484 20250429 101400 61618140 3855 3855 3855 3855 3
485 20250429 101300 61606575 3855 3855 3855 3855 1
486 20250429 101200 61602720 3855 3855 3855 3855 2
487 20250429 101100 61595010 3855 3855 3855 3855 1
488 20250429 101000 61591155 3855 3855 3855 3855 39
489 20250429 100900 61440810 3855 3855 3855 3855 1
490 20250429 100800 61436955 3855 3855 3855 3855 1
491 20250429 100700 61433100 3855 3860 3860 3855 3
492 20250429 100600 61421530 3855 3855 3855 3855 1
493 20250429 100500 61417675 3855 3855 3855 3855 1
494 20250429 100400 61413820 3855 3855 3855 3855 40
495 20250429 100300 61259620 3855 3855 3855 3855 277
496 20250429 100200 60191785 3860 3855 3860 3855 3
497 20250429 100100 60180215 3855 3855 3855 3855 0
498 20250429 100000 60180215 3855 3865 3865 3855 3335
499 20250429 095900 47308870 3865 3875 3875 3865 1204
500 20250429 095800 42648390 3875 3875 3875 3875 89
501 20250429 095700 42303515 3875 3875 3875 3865 212
502 20250429 095600 41482035 3875 3875 3875 3875 38
503 20250429 095500 41334785 3875 3875 3875 3865 135
504 20250429 095400 40811780 3865 3865 3865 3865 2
505 20250429 095300 40804050 3870 3865 3870 3865 2640
506 20250429 095200 30587445 3855 3865 3865 3855 4
507 20250429 095100 30572015 3855 3855 3855 3855 1
508 20250429 095000 30568160 3855 3855 3855 3855 3
509 20250429 094900 30556595 3865 3865 3865 3865 1
510 20250429 094800 30552730 3850 3865 3865 3850 1502
511 20250429 094700 24752120 3865 3865 3865 3865 1
512 20250429 094600 24748255 3865 3865 3865 3865 1
513 20250429 094500 24744390 3865 3865 3865 3865 2
514 20250429 094400 24736660 3865 3865 3865 3865 2
515 20250429 094300 24728930 3865 3865 3865 3865 0
516 20250429 094200 24728930 3865 3865 3865 3865 3
517 20250429 094100 24717335 3865 3865 3865 3865 1
518 20250429 094000 24713470 3865 3865 3865 3865 12
519 20250429 093900 24667090 3865 3865 3865 3865 303
520 20250429 093800 23495995 3860 3860 3860 3860 2
521 20250429 093700 23488275 3865 3860 3865 3860 19
522 20250429 093600 23414900 3870 3860 3870 3860 2
523 20250429 093500 23407170 3860 3860 3860 3860 2
524 20250429 093400 23399450 3860 3870 3870 3860 454
525 20250429 093300 21642480 3870 3860 3870 3860 110
526 20250429 093200 21216820 3855 3860 3860 3855 56
527 20250429 093100 21000665 3860 3860 3860 3860 3
528 20250429 093000 20989085 3850 3855 3860 3850 8
529 20250429 092900 20958240 3850 3850 3850 3850 2
530 20250429 092800 20950540 3850 3850 3850 3850 6
531 20250429 092700 20927440 3860 3860 3860 3860 1
532 20250429 092600 20923580 3845 3850 3850 3845 513
533 20250429 092500 18948535 3850 3850 3850 3850 500
534 20250429 092400 17023535 3855 3855 3855 3855 4
535 20250429 092300 17008115 3855 3855 3855 3855 0
536 20250429 092200 17008115 3855 3855 3855 3855 234
537 20250429 092100 16106045 3860 3860 3860 3860 0
538 20250429 092000 16106045 3860 3860 3860 3860 0
539 20250429 091900 16106045 3860 3860 3860 3860 67
540 20250429 091800 15847425 3860 3860 3860 3860 0
541 20250429 091700 15847425 3860 3865 3865 3860 3095
542 20250429 091600 3900345 3870 3870 3870 3870 460
543 20250429 091500 2120145 3860 3865 3865 3860 115
544 20250429 091400 1675745 3870 3855 3870 3855 101
545 20250429 091300 1286375 3850 3850 3850 3850 0
546 20250429 091200 1286375 3850 3850 3850 3850 0
547 20250429 091100 1286375 3850 3850 3850 3850 0
548 20250429 091000 1286375 3850 3850 3850 3850 0
549 20250429 090900 1286375 3850 3850 3850 3850 0
550 20250429 090800 1286375 3850 3850 3850 3850 0
551 20250429 090700 1286375 3850 3850 3850 3850 0
552 20250429 090600 1286375 3850 3850 3850 3850 0
553 20250429 090500 1286375 3850 3850 3850 3850 15
554 20250429 090400 1228625 3870 3870 3870 3870 1
555 20250429 090300 1224755 3840 3850 3850 3830 158
556 20250429 090200 617655 3850 3850 3850 3850 2
557 20250429 090100 609955 3850 3850 3850 3850 18
558 20250429 090000 540655 3850 3865 3865 3850 140