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

561
001390/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181900,305869463,4010,4010,4010,4010,5784
20250429,181800,305869463,4010,4010,4010,4010,0
20250429,181700,305869463,4010,4010,4010,4010,0
20250429,181600,305869463,4010,4010,4010,4010,0
20250429,181500,305869463,4010,4010,4010,4010,0
20250429,181400,305869463,4010,4010,4010,4010,0
20250429,181300,305869463,4010,4010,4010,4010,0
20250429,181200,305869463,4010,4010,4010,4010,0
20250429,181100,305869463,4010,4010,4010,4010,0
20250429,181000,305869463,4010,4010,4010,4010,0
20250429,180900,305869463,4010,4010,4010,4010,0
20250429,180800,305869463,4010,4010,4010,4010,0
20250429,180700,305869463,4010,4010,4010,4010,0
20250429,180600,305869463,4010,4010,4010,4010,0
20250429,180500,305869463,4010,4010,4010,4010,0
20250429,180400,305869463,4010,4010,4010,4010,0
20250429,180300,305869463,4010,4010,4010,4010,0
20250429,180200,305869463,4010,4010,4010,4010,0
20250429,180100,305869463,4010,4010,4010,4010,0
20250429,180000,305869463,4010,4010,4010,4010,0
20250429,175900,305869463,4010,4010,4010,4010,0
20250429,175800,305869463,4010,4010,4010,4010,0
20250429,175700,305869463,4010,4010,4010,4010,0
20250429,175600,305869463,4010,4010,4010,4010,0
20250429,175500,305869463,4010,4010,4010,4010,0
20250429,175400,305869463,4010,4010,4010,4010,0
20250429,175300,305869463,4010,4010,4010,4010,0
20250429,175200,305869463,4010,4010,4010,4010,0
20250429,175100,305869463,4010,4010,4010,4010,0
20250429,175000,305869463,4010,4010,4010,4010,0
20250429,174900,305869463,4010,4010,4010,4010,5784
20250429,174800,305869463,4010,4010,4010,4010,0
20250429,174700,305869463,4010,4010,4010,4010,0
20250429,174600,305869463,4010,4010,4010,4010,0
20250429,174500,305869463,4010,4010,4010,4010,0
20250429,174400,305869463,4010,4010,4010,4010,0
20250429,174300,305869463,4010,4010,4010,4010,0
20250429,174200,305869463,4010,4010,4010,4010,0
20250429,174100,305869463,4010,4010,4010,4010,0
20250429,174000,305869463,4010,4010,4010,4010,0
20250429,173900,305869463,4010,4010,4010,4010,0
20250429,173800,305869463,4010,4010,4010,4010,0
20250429,173700,305869463,4010,4010,4010,4010,0
20250429,173600,305869463,4010,4010,4010,4010,0
20250429,173500,305869463,4010,4010,4010,4010,0
20250429,173400,305869463,4010,4010,4010,4010,0
20250429,173300,305869463,4010,4010,4010,4010,0
20250429,173200,305869463,4010,4010,4010,4010,0
20250429,173100,305869463,4010,4010,4010,4010,0
20250429,173000,305869463,4010,4010,4010,4010,0
20250429,172900,305869463,4010,4010,4010,4010,0
20250429,172800,305869463,4010,4010,4010,4010,0
20250429,172700,305869463,4010,4010,4010,4010,0
20250429,172600,305869463,4010,4010,4010,4010,0
20250429,172500,305869463,4010,4010,4010,4010,0
20250429,172400,305869463,4010,4010,4010,4010,0
20250429,172300,305869463,4010,4010,4010,4010,0
20250429,172200,305869463,4010,4010,4010,4010,0
20250429,172100,305869463,4010,4010,4010,4010,0
20250429,172000,305869463,4010,4010,4010,4010,0
20250429,171900,305869463,4010,4010,4010,4010,5784
20250429,171800,305869463,4010,4010,4010,4010,0
20250429,171700,305869463,4010,4010,4010,4010,0
20250429,171600,305869463,4010,4010,4010,4010,0
20250429,171500,305869463,4010,4010,4010,4010,0
20250429,171400,305869463,4010,4010,4010,4010,0
20250429,171300,305869463,4010,4010,4010,4010,0
20250429,171200,305869463,4010,4010,4010,4010,0
20250429,171100,305869463,4010,4010,4010,4010,0
20250429,171000,305869463,4010,4010,4010,4010,0
20250429,170900,305869463,4010,4010,4010,4010,0
20250429,170800,305869463,4010,4010,4010,4010,0
20250429,170700,305869463,4010,4010,4010,4010,0
20250429,170600,305869463,4010,4010,4010,4010,0
20250429,170500,305869463,4010,4010,4010,4010,0
20250429,170400,305869463,4010,4010,4010,4010,0
20250429,170300,305869463,4010,4010,4010,4010,0
20250429,170200,305869463,4010,4010,4010,4010,0
20250429,170100,305869463,4010,4010,4010,4010,0
20250429,170000,305869463,4010,4010,4010,4010,0
20250429,165900,305869463,4010,4010,4010,4010,0
20250429,165800,305869463,4010,4010,4010,4010,0
20250429,165700,305869463,4010,4010,4010,4010,0
20250429,165600,305869463,4010,4010,4010,4010,0
20250429,165500,305869463,4010,4010,4010,4010,0
20250429,165400,305869463,4010,4010,4010,4010,0
20250429,165300,305869463,4010,4010,4010,4010,0
20250429,165200,305869463,4010,4010,4010,4010,0
20250429,165100,305869463,4010,4010,4010,4010,0
20250429,165000,305869463,4010,4010,4010,4010,0
20250429,164900,305869463,4010,4010,4010,4010,5784
20250429,164800,305869463,4010,4010,4010,4010,0
20250429,164700,305869463,4010,4010,4010,4010,0
20250429,164600,305869463,4010,4010,4010,4010,0
20250429,164500,305869463,4010,4010,4010,4010,0
20250429,164400,305869463,4010,4010,4010,4010,0
20250429,164300,305869463,4010,4010,4010,4010,0
20250429,164200,305869463,4010,4010,4010,4010,0
20250429,164100,305869463,4010,4010,4010,4010,0
20250429,164000,305869463,4010,4010,4010,4010,0
20250429,163900,305869463,4010,4010,4010,4010,0
20250429,163800,305869463,4010,4010,4010,4010,0
20250429,163700,305869463,4010,4010,4010,4010,0
20250429,163600,305869463,4010,4010,4010,4010,0
20250429,163500,305869463,4010,4010,4010,4010,0
20250429,163400,305869463,4010,4010,4010,4010,0
20250429,163300,305869463,4010,4010,4010,4010,0
20250429,163200,305869463,4010,4010,4010,4010,0
20250429,163100,305869463,4010,4010,4010,4010,0
20250429,163000,305869463,4010,4010,4010,4010,0
20250429,162900,305869463,4010,4010,4010,4010,0
20250429,162800,305869463,4010,4010,4010,4010,0
20250429,162700,305869463,4010,4010,4010,4010,0
20250429,162600,305869463,4010,4010,4010,4010,0
20250429,162500,305869463,4010,4010,4010,4010,0
20250429,162400,305869463,4010,4010,4010,4010,0
20250429,162300,305869463,4010,4010,4010,4010,0
20250429,162200,305869463,4010,4010,4010,4010,0
20250429,162100,305869463,4010,4010,4010,4010,0
20250429,162000,305869463,4010,4010,4010,4010,0
20250429,161900,305869463,4010,4010,4010,4010,5784
20250429,161800,305869463,4010,4010,4010,4010,0
20250429,161700,305869463,4010,4010,4010,4010,0
20250429,161600,305869463,4010,4010,4010,4010,0
20250429,161500,305869463,4010,4010,4010,4010,0
20250429,161400,305869463,4010,4010,4010,4010,0
20250429,161300,305869463,4010,4010,4010,4010,0
20250429,161200,305869463,4010,4010,4010,4010,0
20250429,161100,305869463,4010,4010,4010,4010,0
20250429,161000,305869463,4010,4010,4010,4010,0
20250429,160900,305869463,4010,4010,4010,4010,0
20250429,160800,305869463,4010,4010,4010,4010,0
20250429,160700,305869463,4010,4010,4010,4010,0
20250429,160600,305869463,4010,4010,4010,4010,0
20250429,160500,305869463,4010,4010,4010,4010,0
20250429,160400,305869463,4010,4010,4010,4010,0
20250429,160300,305869463,4010,4010,4010,4010,0
20250429,160200,305869463,4010,4010,4010,4010,0
20250429,160100,305869463,4010,4010,4010,4010,0
20250429,160000,305869463,4010,4010,4010,4010,0
20250429,155900,305869463,4010,4010,4010,4010,0
20250429,155800,305869463,4010,4010,4010,4010,0
20250429,155700,305869463,4010,4010,4010,4010,0
20250429,155600,305869463,4010,4010,4010,4010,0
20250429,155500,305869463,4010,4010,4010,4010,0
20250429,155400,305869463,4010,4010,4010,4010,0
20250429,155300,305869463,4010,4010,4010,4010,0
20250429,155200,305869463,4010,4010,4010,4010,0
20250429,155100,305869463,4010,4010,4010,4010,0
20250429,155000,305869463,4010,4010,4010,4010,0
20250429,154900,305869463,4010,4010,4010,4010,5784
20250429,154800,305869463,4010,4010,4010,4010,0
20250429,154700,305869463,4010,4010,4010,4010,0
20250429,154600,305869463,4010,4010,4010,4010,0
20250429,154500,305869463,4010,4010,4010,4010,0
20250429,154400,305869463,4010,4010,4010,4010,0
20250429,154300,305869463,4010,4010,4010,4010,0
20250429,154200,305869463,4010,4010,4010,4010,0
20250429,154100,305869463,4010,4010,4010,4010,0
20250429,154000,305869463,4010,4010,4010,4010,0
20250429,153900,305869463,4010,4010,4010,4010,0
20250429,153800,305869463,4010,4010,4010,4010,0
20250429,153700,305869463,4010,4010,4010,4010,0
20250429,153600,305869463,4010,4010,4010,4010,0
20250429,153500,305869463,4010,4010,4010,4010,0
20250429,153400,305869463,4010,4010,4010,4010,0
20250429,153300,305869463,4010,4010,4010,4010,0
20250429,153200,305869463,4010,4010,4010,4010,0
20250429,153100,305869463,4010,4010,4010,4010,0
20250429,153000,305869463,4010,4010,4010,4010,5784
20250429,152900,282675623,4005,4005,4005,4005,0
20250429,152800,282675623,4005,4005,4005,4005,0
20250429,152700,282675623,4005,4005,4005,4005,0
20250429,152600,282675623,4005,4005,4005,4005,0
20250429,152500,282675623,4005,4005,4005,4005,0
20250429,152400,282675623,4005,4005,4005,4005,0
20250429,152300,282675623,4005,4005,4005,4005,0
20250429,152200,282675623,4005,4005,4005,4005,0
20250429,152100,282675623,4005,4005,4005,4005,0
20250429,152000,282675623,4005,4005,4005,4005,0
20250429,151900,282675623,4005,4000,4005,4000,137
20250429,151800,282127598,4000,3995,4000,3995,553
20250429,151700,279918268,3995,3995,3995,3995,296
20250429,151600,278735748,4000,4000,4000,4000,79
20250429,151500,278419748,4000,4000,4000,4000,69
20250429,151400,278143748,4000,4000,4000,4000,1
20250429,151300,278139748,3995,3995,3995,3995,120
20250429,151200,277660348,3995,3995,3995,3995,206
20250429,151100,276837378,3995,3995,3995,3995,0
20250429,151000,276837378,3995,3995,3995,3995,433
20250429,150900,275107543,3995,3995,3995,3995,61
20250429,150800,274863848,3995,4000,4000,3995,1789
20250429,150700,267716518,4000,4000,4000,4000,38
20250429,150600,267564518,4000,4005,4005,4000,429
20250429,150500,265847353,4005,4005,4005,4005,102
20250429,150400,265438843,4000,4000,4000,3995,52
20250429,150300,265230913,4000,4000,4000,4000,262
20250429,150200,264182913,4005,4005,4005,4005,804
20250429,150100,260962893,4005,4005,4005,4005,476
20250429,150000,259056513,4005,4005,4005,4005,0
20250429,145900,259056513,4005,4005,4005,4005,328
20250429,145800,257742873,4005,4005,4005,4005,0
20250429,145700,257742873,4005,4005,4005,4005,1046
20250429,145600,253553643,4005,4005,4005,4000,284
20250429,145500,252416443,4000,4000,4000,4000,215
20250429,145400,251556443,3995,3995,3995,3995,0
20250429,145300,251556443,3995,3995,3995,3995,150
20250429,145200,250957193,4000,4000,4000,4000,0
20250429,145100,250957193,4000,4000,4000,4000,0
20250429,145000,250957193,4000,4000,4000,4000,50
20250429,144900,250757193,3990,4000,4000,3990,7
20250429,144800,250729203,4000,4000,4000,4000,186
20250429,144700,249985203,3995,3995,3995,3995,337
20250429,144600,248638888,4000,4000,4000,4000,5
20250429,144500,248618888,4000,4000,4000,4000,0
20250429,144400,248618888,4000,4000,4000,4000,20
20250429,144300,248538888,4000,4000,4000,4000,0
20250429,144200,248538888,4000,4000,4000,3990,238
20250429,144100,247588888,4000,4000,4000,4000,0
20250429,144000,247588888,4000,4000,4000,4000,0
20250429,143900,247588888,4000,4000,4000,4000,4
20250429,143800,247572888,4000,4000,4000,4000,0
20250429,143700,247572888,4000,4000,4000,4000,0
20250429,143600,247572888,4000,4000,4000,4000,0
20250429,143500,247572888,4000,4000,4000,4000,1
20250429,143400,247568888,4000,4000,4000,4000,0
20250429,143300,247568888,4000,4000,4000,4000,0
20250429,143200,247568888,4000,3995,4000,3995,2187
20250429,143100,238831268,3995,3995,3995,3995,0
20250429,143000,238831268,3995,3995,3995,3995,12
20250429,142900,238783328,3990,3995,3995,3990,25
20250429,142800,238683458,3995,3995,3995,3990,34
20250429,142700,238547748,3995,3995,3995,3995,12
20250429,142600,238499808,3995,3995,3995,3995,38
20250429,142500,238347998,3995,3995,3995,3995,0
20250429,142400,238347998,3995,3995,3995,3995,0
20250429,142300,238347998,3995,3995,3995,3995,0
20250429,142200,238347998,3995,4000,4000,3995,290
20250429,142100,237188948,4000,4000,4000,4000,0
20250429,142000,237188948,4000,4000,4000,4000,28
20250429,141900,237076948,3995,3995,3995,3995,1000
20250429,141800,233081948,3995,3995,3995,3995,0
20250429,141700,233081948,3995,3995,3995,3995,0
20250429,141600,233081948,3995,3995,3995,3995,5
20250429,141500,233061973,4000,4000,4000,4000,0
20250429,141400,233061973,4000,4000,4000,4000,0
20250429,141300,233061973,4000,4000,4000,4000,0
20250429,141200,233061973,4000,4000,4000,4000,0
20250429,141100,233061973,4000,4000,4000,4000,0
20250429,141000,233061973,4000,4000,4000,4000,1
20250429,140900,233057973,4005,4005,4005,4005,0
20250429,140800,233057973,4005,4005,4005,4005,68
20250429,140700,232785633,4005,4005,4005,4005,0
20250429,140600,232785633,4005,4000,4005,4000,25
20250429,140500,232685618,4000,4000,4000,4000,0
20250429,140400,232685618,4000,4000,4000,4000,0
20250429,140300,232685618,4000,4000,4000,4000,44
20250429,140200,232509618,4000,4000,4000,4000,0
20250429,140100,232509618,4000,4000,4000,4000,0
20250429,140000,232509618,4000,4000,4000,4000,100
20250429,135900,232109618,4000,4000,4000,4000,0
20250429,135800,232109618,4000,4000,4000,4000,0
20250429,135700,232109618,4000,4000,4000,4000,53
20250429,135600,231897618,4000,4000,4000,4000,0
20250429,135500,231897618,4000,4000,4000,4000,0
20250429,135400,231897618,4000,4000,4000,4000,0
20250429,135300,231897618,4000,4000,4000,4000,0
20250429,135200,231897618,4000,4000,4000,4000,0
20250429,135100,231897618,4000,4000,4000,4000,30
20250429,135000,231777618,4000,4000,4000,4000,600
20250429,134900,229377618,4000,4000,4000,4000,1
20250429,134800,229373618,4000,4000,4000,4000,50
20250429,134700,229173618,4000,4000,4000,4000,0
20250429,134600,229173618,4000,4000,4000,4000,0
20250429,134500,229173618,4000,4000,4000,4000,690
20250429,134400,226413618,4000,4000,4000,4000,0
20250429,134300,226413618,4000,4000,4000,4000,0
20250429,134200,226413618,4000,4000,4000,4000,0
20250429,134100,226413618,4000,4000,4000,4000,0
20250429,134000,226413618,4000,4000,4000,4000,0
20250429,133900,226413618,4000,4000,4000,4000,0
20250429,133800,226413618,4000,4000,4000,4000,29
20250429,133700,226297618,4010,4010,4010,4010,45
20250429,133600,226117168,4010,4005,4010,4005,2693
20250429,133500,215327083,4000,4000,4000,4000,1000
20250429,133400,211327083,4000,4000,4000,4000,0
20250429,133300,211327083,4000,4000,4000,4000,0
20250429,133200,211327083,4000,4000,4000,4000,0
20250429,133100,211327083,4000,4000,4000,4000,0
20250429,133000,211327083,4000,4000,4000,4000,0
20250429,132900,211327083,4000,4000,4000,4000,817
20250429,132800,208059083,3995,3995,3995,3995,270
20250429,132700,206980433,3995,3995,3995,3995,0
20250429,132600,206980433,3995,3995,3995,3995,0
20250429,132500,206980433,3995,3995,3995,3995,0
20250429,132400,206980433,3995,3995,3995,3995,0
20250429,132300,206980433,3995,3995,3995,3995,0
20250429,132200,206980433,3995,3995,3995,3995,0
20250429,132100,206980433,3995,3995,3995,3995,0
20250429,132000,206980433,3995,3995,3995,3995,0
20250429,131900,206980433,3995,3995,3995,3995,1
20250429,131800,206976438,3995,3995,3995,3995,139
20250429,131700,206421133,3995,3995,3995,3995,935
20250429,131600,202685808,4000,3995,4000,3995,359
20250429,131500,201249818,3995,3995,3995,3995,10
20250429,131400,201209868,4000,4000,4000,4000,0
20250429,131300,201209868,4000,4000,4000,4000,0
20250429,131200,201209868,4000,4000,4000,4000,16
20250429,131100,201145868,3995,4000,4000,3995,20
20250429,131000,201065918,4000,4000,4000,4000,0
20250429,130900,201065918,4000,4000,4000,4000,5
20250429,130800,201045918,4000,4000,4000,4000,0
20250429,130700,201045918,4000,4000,4000,4000,0
20250429,130600,201045918,4000,4000,4000,4000,0
20250429,130500,201045918,4000,4000,4000,4000,0
20250429,130400,201045918,4000,4000,4000,4000,0
20250429,130300,201045918,4000,4000,4000,4000,95
20250429,130200,200665918,4000,4000,4000,4000,365
20250429,130100,199205918,4000,4000,4000,4000,400
20250429,130000,197605918,4000,4000,4000,4000,120
20250429,125900,197125918,4005,4000,4005,4000,66
20250429,125800,196861883,4000,4000,4000,4000,0
20250429,125700,196861883,4000,4000,4000,4000,0
20250429,125600,196861883,4000,4000,4000,4000,0
20250429,125500,196861883,4000,4000,4000,4000,1
20250429,125400,196857883,4005,4005,4005,4005,0
20250429,125300,196857883,4005,4005,4005,4005,29
20250429,125200,196741738,4005,4005,4005,4005,0
20250429,125100,196741738,4005,4005,4005,4005,0
20250429,125000,196741738,4005,4000,4005,4000,163
20250429,124900,196089073,4000,4005,4005,4000,104
20250429,124800,195672558,4000,4000,4000,4000,681
20250429,124700,192948558,4000,4000,4000,4000,10
20250429,124600,192908558,4000,4000,4000,4000,0
20250429,124500,192908558,4000,4000,4000,4000,1101
20250429,124400,188504558,4000,4000,4000,4000,0
20250429,124300,188504558,4000,4000,4000,4000,0
20250429,124200,188504558,4000,4000,4000,4000,0
20250429,124100,188504558,4000,4000,4000,4000,703
20250429,124000,185692558,4000,4000,4000,4000,27
20250429,123900,185584558,4000,4000,4000,4000,3
20250429,123800,185572558,4000,4000,4000,4000,0
20250429,123700,185572558,4000,4000,4000,4000,338
20250429,123600,184220558,4000,4000,4000,4000,200
20250429,123500,183420558,4000,4000,4000,4000,200
20250429,123400,182620558,4000,4000,4000,4000,0
20250429,123300,182620558,4000,4000,4000,4000,260
20250429,123200,181580558,4005,4005,4005,4005,5
20250429,123100,181560533,4005,4005,4005,4005,96
20250429,123000,181176053,4005,4005,4005,4005,5
20250429,122900,181156028,4005,4005,4005,4005,0
20250429,122800,181156028,4005,4010,4010,4005,125
20250429,122700,180655398,4010,4010,4010,4010,1
20250429,122600,180651388,4010,4010,4010,4010,13
20250429,122500,180599258,4010,4010,4010,4010,153
20250429,122400,179985728,4010,4010,4010,4010,0
20250429,122300,179985728,4010,4005,4010,4005,146
20250429,122200,179400528,4005,4005,4005,4005,0
20250429,122100,179400528,4005,4005,4005,4005,0
20250429,122000,179400528,4005,4005,4005,4005,753
20250429,121900,176384763,4005,4005,4005,4005,235
20250429,121800,175443588,4005,4005,4005,4005,261
20250429,121700,174398283,4005,4005,4005,4005,0
20250429,121600,174398283,4005,4005,4005,4005,12
20250429,121500,174350223,4005,4005,4005,4005,638
20250429,121400,171795033,4010,4010,4010,4010,10
20250429,121300,171754933,4010,4010,4010,4010,50
20250429,121200,171554433,4010,4010,4010,4010,24
20250429,121100,171458193,4010,4010,4010,4010,0
20250429,121000,171458193,4010,4010,4010,4010,0
20250429,120900,171458193,4010,4010,4010,4010,7
20250429,120800,171430123,4010,4010,4010,4010,0
20250429,120700,171430123,4010,4010,4010,4010,1
20250429,120600,171426113,4010,4010,4010,4010,51
20250429,120500,171221603,4010,4010,4010,4010,0
20250429,120400,171221603,4010,4010,4010,4010,10
20250429,120300,171181503,4010,4010,4010,4010,10
20250429,120200,171141403,4010,4010,4010,4010,5
20250429,120100,171121353,4010,4010,4010,4010,0
20250429,120000,171121353,4010,4005,4010,4005,66
20250429,115900,170856703,4005,4005,4005,4005,1
20250429,115800,170852698,4005,4005,4005,4005,4
20250429,115700,170836678,4005,4005,4005,4005,1
20250429,115600,170832673,4005,4015,4015,4005,2
20250429,115500,170824653,4000,4000,4015,4000,3
20250429,115400,170812638,4000,4015,4015,4000,2
20250429,115300,170804623,4000,4000,4000,4000,7
20250429,115200,170776623,4000,4000,4000,4000,4
20250429,115100,170760623,4015,4000,4015,4000,3
20250429,115000,170748608,4000,4000,4000,4000,1
20250429,114900,170744608,4000,4000,4000,4000,3
20250429,114800,170732608,4015,4015,4015,4015,0
20250429,114700,170732608,4015,4005,4015,4000,997
20250429,114600,166739288,4005,4000,4005,3995,4027
20250429,114500,150615568,4000,4000,4000,4000,3
20250429,114400,150603568,4000,4005,4005,4000,2
20250429,114300,150595563,4000,4005,4005,4000,466
20250429,114200,148729238,4005,4005,4005,4005,3
20250429,114100,148717223,4005,4005,4005,4005,0
20250429,114000,148717223,4005,4010,4010,4005,384
20250429,113900,147177393,4010,4010,4010,4010,11
20250429,113800,147133283,4010,4015,4015,4010,59
20250429,113700,146896408,4010,4010,4010,4010,2
20250429,113600,146888388,4010,4010,4010,4010,1502
20250429,113500,140865368,4010,4010,4015,4010,527
20250429,113400,138751973,4010,4010,4015,4010,118
20250429,113300,138278743,4010,4010,4010,4010,2
20250429,113200,138270723,4010,4010,4015,4010,12
20250429,113100,138222553,4010,4015,4015,4010,1401
20250429,113000,132599543,4010,4010,4010,4010,3
20250429,112900,132587513,4010,4015,4015,4010,7
20250429,112800,132559418,4010,4010,4010,4010,542
20250429,112700,130385998,4010,4010,4010,4010,1
20250429,112600,130381988,4010,4010,4010,4010,2
20250429,112500,130373968,4010,4015,4015,4010,131
20250429,112400,129848008,4010,4010,4010,4010,20
20250429,112300,129767808,4010,4010,4010,4010,3
20250429,112200,129755778,4015,4005,4015,4005,2
20250429,112100,129747758,4005,4010,4010,4005,368
20250429,112000,128272193,4005,4010,4010,4005,102
20250429,111900,127863183,4010,4005,4010,4005,303
20250429,111800,126648168,4005,4005,4005,4005,549
20250429,111700,124449423,4000,4000,4000,4000,4
20250429,111600,124433423,3995,4005,4005,3995,2
20250429,111500,124425423,3995,3995,3995,3995,2
20250429,111400,124417433,3995,3995,3995,3995,2
20250429,111300,124409443,3995,3995,3995,3995,2
20250429,111200,124401453,3995,3995,4010,3995,3
20250429,111100,124389453,4010,4005,4010,3995,886
20250429,111000,120841028,4005,4000,4005,3990,37
20250429,110900,120693043,3995,4005,4005,3990,246
20250429,110800,119708138,4005,4005,4005,4005,2
20250429,110700,119700128,4010,4005,4010,4005,238
20250429,110600,118746503,4005,4010,4010,4005,11
20250429,110500,118702398,4005,4005,4005,4005,1
20250429,110400,118698393,4005,4005,4005,4005,102
20250429,110300,118289883,4005,4010,4010,4005,35
20250429,110200,118149548,4005,4005,4005,4005,1
20250429,110100,118145543,4005,4000,4010,4000,5858
20250429,110000,94711233,3990,3985,4000,3985,4
20250429,105900,94695268,4000,3995,4000,3985,1018
20250429,105800,90628338,3985,3985,3985,3985,2
20250429,105700,90620368,3985,3985,3985,3985,1
20250429,105600,90616383,3985,3985,3995,3985,6
20250429,105500,90592443,3995,3995,3995,3995,0
20250429,105400,90592443,3995,3990,3995,3985,5
20250429,105300,90572493,3995,3985,3995,3985,21
20250429,105200,90488618,3990,3990,3990,3990,0
20250429,105100,90488618,3990,3990,3990,3990,3
20250429,105000,90476648,3995,3990,3995,3985,235
20250429,104900,89538833,3990,3990,3995,3990,5
20250429,104800,89518878,3995,3995,3995,3995,1
20250429,104700,89514883,3985,3985,3985,3985,3
20250429,104600,89502928,3990,3985,3990,3985,214
20250429,104500,88649073,3985,3985,3985,3985,1
20250429,104400,88645088,3985,3985,3985,3985,2
20250429,104300,88637118,3990,3990,3995,3990,207
20250429,104200,87810188,3992,3992,3992,3992,1
20250429,104100,87806196,3992,3995,4000,3992,3316
20250429,104000,74549302,3990,3985,3990,3985,6
20250429,103900,74525370,3985,3985,3985,3985,1
20250429,103800,74521385,3980,3990,3990,3980,10
20250429,103700,74481500,3980,3980,3980,3980,3
20250429,103600,74469560,3980,3980,3980,3980,1
20250429,103500,74465580,3995,3980,3995,3980,1101
20250429,103400,70068135,3980,3980,3980,3980,2
20250429,103300,70060175,3980,3980,3980,3980,2
20250429,103200,70052215,3980,3980,3980,3980,11
20250429,103100,70008435,3980,3980,3980,3980,22
20250429,103000,69920875,3980,3980,3980,3980,3
20250429,102900,69908935,3980,3980,3980,3980,31
20250429,102800,69785555,3980,3980,3980,3980,223
20250429,102700,68898015,3980,3980,3980,3980,11
20250429,102600,68854235,3980,3980,3980,3980,2
20250429,102500,68846275,3985,3985,3985,3985,43
20250429,102400,68674920,3980,3980,3980,3980,3
20250429,102300,68662980,3975,3975,3975,3975,2
20250429,102200,68655030,3975,3975,3975,3975,1
20250429,102100,68651055,3985,3985,3985,3980,1567
20250429,102000,62406570,3985,3985,3985,3985,2
20250429,101900,62398600,3990,3985,3990,3985,501
20250429,101800,60399615,3985,3985,3985,3985,1
20250429,101700,60395630,3985,3985,3990,3985,503
20250429,101600,58388675,3985,3985,3985,3985,1
20250429,101500,58384690,3985,3985,3985,3985,2
20250429,101400,58376720,3990,3990,3990,3985,123
20250429,101300,57885960,3990,3985,3990,3985,52
20250429,101200,57678485,3985,3985,3985,3985,1
20250429,101100,57674500,3985,3995,3995,3985,3
20250429,101000,57662535,3990,3985,3995,3985,13
20250429,100900,57610670,3985,3985,3995,3985,44
20250429,100800,57434935,3985,3985,3985,3985,1
20250429,100700,57430950,3995,3985,3995,3985,212
20250429,100600,56584040,3995,3995,3995,3995,12
20250429,100500,56536100,3995,3985,3995,3985,123
20250429,100400,56044735,3990,3985,3990,3985,813
20250429,100300,52800870,3990,3985,3990,3985,14
20250429,100200,52745025,3990,3990,3990,3990,10
20250429,100100,52705125,3985,3985,3990,3985,3
20250429,100000,52693165,3985,3985,3985,3985,3
20250429,095900,52681210,3985,3985,3985,3985,0
20250429,095800,52681210,3985,3990,3990,3985,13
20250429,095700,52629355,3985,3985,3985,3985,51
20250429,095600,52426120,3990,3990,3990,3985,111
20250429,095500,51983240,3985,3985,3985,3985,1
20250429,095400,51979255,3985,3985,3985,3985,6
20250429,095300,51955345,3985,3975,3985,3975,18
20250429,095200,51883625,3975,3985,3985,3975,32
20250429,095100,51756125,3975,3975,3975,3975,2
20250429,095000,51748175,3975,3975,3975,3975,2
20250429,094900,51740225,3975,3985,3985,3975,27
20250429,094800,51632650,3975,3975,3985,3975,61
20250429,094700,51390085,3975,3980,3980,3975,28
20250429,094600,51278780,3985,3975,3990,3975,12
20250429,094500,51230920,3975,3990,3990,3975,539
20250429,094400,49080325,3975,3990,3990,3975,12
20250429,094300,49032475,3975,3975,3990,3975,52
20250429,094200,48825760,3975,3990,3990,3975,15
20250429,094100,48765955,3975,3975,3975,3975,2
20250429,094000,48758005,3975,3975,3975,3975,2
20250429,093900,48750055,3975,3985,3990,3975,177
20250429,093800,48044355,3985,3985,3985,3985,1
20250429,093700,48040370,3990,3985,3990,3985,4
20250429,093600,48024425,3990,3985,3990,3985,5
20250429,093500,48004485,3985,3985,3990,3985,61
20250429,093400,47761310,3985,3980,3990,3970,626
20250429,093300,45274295,3980,3990,3990,3980,2
20250429,093200,45266325,3990,3970,3990,3970,22
20250429,093100,45178570,3990,3990,3990,3990,13
20250429,093000,45126700,3990,3965,3990,3965,1282
20250429,092900,40012045,3970,3990,3990,3970,760
20250429,092800,36994745,3990,3990,3990,3970,16
20250429,092700,36930925,3985,3975,3985,3970,1224
20250429,092600,32059630,3975,3975,3975,3975,767
20250429,092500,29010805,3980,3980,3980,3980,235
20250429,092400,28075505,3980,3990,3990,3975,511
20250429,092300,26044125,3985,3985,3985,3985,3000
20250429,092200,14089125,3990,3990,3990,3990,0
20250429,092100,14089125,3990,3975,3990,3975,70
20250429,092000,13810725,3990,3990,3990,3990,21
20250429,091900,13726935,3990,3985,3990,3985,20
20250429,091800,13647185,3980,3975,3980,3975,104
20250429,091700,13233685,3975,3975,3975,3975,363
20250429,091600,11790760,3980,3980,3980,3980,0
20250429,091500,11790760,3980,3980,3980,3980,10
20250429,091400,11750960,3975,3975,3975,3975,46
20250429,091300,11568110,3975,3970,3975,3970,304
20250429,091200,10360525,3970,3970,3970,3970,113
20250429,091100,9911915,3970,3965,3970,3965,46
20250429,091000,9729515,3970,3970,3970,3970,100
20250429,090900,9332515,3975,3975,3975,3970,383
20250429,090800,7811365,3975,3975,3975,3975,100
20250429,090700,7413865,3975,3975,3975,3975,0
20250429,090600,7413865,3975,3990,3995,3975,192
20250429,090500,6648475,3980,3980,3980,3980,0
20250429,090400,6648475,3980,3985,3985,3980,147
20250429,090300,6063410,3985,3980,3990,3980,128
20250429,090200,5553825,3990,3990,3990,3990,26
20250429,090100,5450085,4000,4000,4000,4000,0
20250429,090000,5450085,4000,3955,4000,3955,1378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181900 305869463 4010 4010 4010 4010 5784
3 20250429 181800 305869463 4010 4010 4010 4010 0
4 20250429 181700 305869463 4010 4010 4010 4010 0
5 20250429 181600 305869463 4010 4010 4010 4010 0
6 20250429 181500 305869463 4010 4010 4010 4010 0
7 20250429 181400 305869463 4010 4010 4010 4010 0
8 20250429 181300 305869463 4010 4010 4010 4010 0
9 20250429 181200 305869463 4010 4010 4010 4010 0
10 20250429 181100 305869463 4010 4010 4010 4010 0
11 20250429 181000 305869463 4010 4010 4010 4010 0
12 20250429 180900 305869463 4010 4010 4010 4010 0
13 20250429 180800 305869463 4010 4010 4010 4010 0
14 20250429 180700 305869463 4010 4010 4010 4010 0
15 20250429 180600 305869463 4010 4010 4010 4010 0
16 20250429 180500 305869463 4010 4010 4010 4010 0
17 20250429 180400 305869463 4010 4010 4010 4010 0
18 20250429 180300 305869463 4010 4010 4010 4010 0
19 20250429 180200 305869463 4010 4010 4010 4010 0
20 20250429 180100 305869463 4010 4010 4010 4010 0
21 20250429 180000 305869463 4010 4010 4010 4010 0
22 20250429 175900 305869463 4010 4010 4010 4010 0
23 20250429 175800 305869463 4010 4010 4010 4010 0
24 20250429 175700 305869463 4010 4010 4010 4010 0
25 20250429 175600 305869463 4010 4010 4010 4010 0
26 20250429 175500 305869463 4010 4010 4010 4010 0
27 20250429 175400 305869463 4010 4010 4010 4010 0
28 20250429 175300 305869463 4010 4010 4010 4010 0
29 20250429 175200 305869463 4010 4010 4010 4010 0
30 20250429 175100 305869463 4010 4010 4010 4010 0
31 20250429 175000 305869463 4010 4010 4010 4010 0
32 20250429 174900 305869463 4010 4010 4010 4010 5784
33 20250429 174800 305869463 4010 4010 4010 4010 0
34 20250429 174700 305869463 4010 4010 4010 4010 0
35 20250429 174600 305869463 4010 4010 4010 4010 0
36 20250429 174500 305869463 4010 4010 4010 4010 0
37 20250429 174400 305869463 4010 4010 4010 4010 0
38 20250429 174300 305869463 4010 4010 4010 4010 0
39 20250429 174200 305869463 4010 4010 4010 4010 0
40 20250429 174100 305869463 4010 4010 4010 4010 0
41 20250429 174000 305869463 4010 4010 4010 4010 0
42 20250429 173900 305869463 4010 4010 4010 4010 0
43 20250429 173800 305869463 4010 4010 4010 4010 0
44 20250429 173700 305869463 4010 4010 4010 4010 0
45 20250429 173600 305869463 4010 4010 4010 4010 0
46 20250429 173500 305869463 4010 4010 4010 4010 0
47 20250429 173400 305869463 4010 4010 4010 4010 0
48 20250429 173300 305869463 4010 4010 4010 4010 0
49 20250429 173200 305869463 4010 4010 4010 4010 0
50 20250429 173100 305869463 4010 4010 4010 4010 0
51 20250429 173000 305869463 4010 4010 4010 4010 0
52 20250429 172900 305869463 4010 4010 4010 4010 0
53 20250429 172800 305869463 4010 4010 4010 4010 0
54 20250429 172700 305869463 4010 4010 4010 4010 0
55 20250429 172600 305869463 4010 4010 4010 4010 0
56 20250429 172500 305869463 4010 4010 4010 4010 0
57 20250429 172400 305869463 4010 4010 4010 4010 0
58 20250429 172300 305869463 4010 4010 4010 4010 0
59 20250429 172200 305869463 4010 4010 4010 4010 0
60 20250429 172100 305869463 4010 4010 4010 4010 0
61 20250429 172000 305869463 4010 4010 4010 4010 0
62 20250429 171900 305869463 4010 4010 4010 4010 5784
63 20250429 171800 305869463 4010 4010 4010 4010 0
64 20250429 171700 305869463 4010 4010 4010 4010 0
65 20250429 171600 305869463 4010 4010 4010 4010 0
66 20250429 171500 305869463 4010 4010 4010 4010 0
67 20250429 171400 305869463 4010 4010 4010 4010 0
68 20250429 171300 305869463 4010 4010 4010 4010 0
69 20250429 171200 305869463 4010 4010 4010 4010 0
70 20250429 171100 305869463 4010 4010 4010 4010 0
71 20250429 171000 305869463 4010 4010 4010 4010 0
72 20250429 170900 305869463 4010 4010 4010 4010 0
73 20250429 170800 305869463 4010 4010 4010 4010 0
74 20250429 170700 305869463 4010 4010 4010 4010 0
75 20250429 170600 305869463 4010 4010 4010 4010 0
76 20250429 170500 305869463 4010 4010 4010 4010 0
77 20250429 170400 305869463 4010 4010 4010 4010 0
78 20250429 170300 305869463 4010 4010 4010 4010 0
79 20250429 170200 305869463 4010 4010 4010 4010 0
80 20250429 170100 305869463 4010 4010 4010 4010 0
81 20250429 170000 305869463 4010 4010 4010 4010 0
82 20250429 165900 305869463 4010 4010 4010 4010 0
83 20250429 165800 305869463 4010 4010 4010 4010 0
84 20250429 165700 305869463 4010 4010 4010 4010 0
85 20250429 165600 305869463 4010 4010 4010 4010 0
86 20250429 165500 305869463 4010 4010 4010 4010 0
87 20250429 165400 305869463 4010 4010 4010 4010 0
88 20250429 165300 305869463 4010 4010 4010 4010 0
89 20250429 165200 305869463 4010 4010 4010 4010 0
90 20250429 165100 305869463 4010 4010 4010 4010 0
91 20250429 165000 305869463 4010 4010 4010 4010 0
92 20250429 164900 305869463 4010 4010 4010 4010 5784
93 20250429 164800 305869463 4010 4010 4010 4010 0
94 20250429 164700 305869463 4010 4010 4010 4010 0
95 20250429 164600 305869463 4010 4010 4010 4010 0
96 20250429 164500 305869463 4010 4010 4010 4010 0
97 20250429 164400 305869463 4010 4010 4010 4010 0
98 20250429 164300 305869463 4010 4010 4010 4010 0
99 20250429 164200 305869463 4010 4010 4010 4010 0
100 20250429 164100 305869463 4010 4010 4010 4010 0
101 20250429 164000 305869463 4010 4010 4010 4010 0
102 20250429 163900 305869463 4010 4010 4010 4010 0
103 20250429 163800 305869463 4010 4010 4010 4010 0
104 20250429 163700 305869463 4010 4010 4010 4010 0
105 20250429 163600 305869463 4010 4010 4010 4010 0
106 20250429 163500 305869463 4010 4010 4010 4010 0
107 20250429 163400 305869463 4010 4010 4010 4010 0
108 20250429 163300 305869463 4010 4010 4010 4010 0
109 20250429 163200 305869463 4010 4010 4010 4010 0
110 20250429 163100 305869463 4010 4010 4010 4010 0
111 20250429 163000 305869463 4010 4010 4010 4010 0
112 20250429 162900 305869463 4010 4010 4010 4010 0
113 20250429 162800 305869463 4010 4010 4010 4010 0
114 20250429 162700 305869463 4010 4010 4010 4010 0
115 20250429 162600 305869463 4010 4010 4010 4010 0
116 20250429 162500 305869463 4010 4010 4010 4010 0
117 20250429 162400 305869463 4010 4010 4010 4010 0
118 20250429 162300 305869463 4010 4010 4010 4010 0
119 20250429 162200 305869463 4010 4010 4010 4010 0
120 20250429 162100 305869463 4010 4010 4010 4010 0
121 20250429 162000 305869463 4010 4010 4010 4010 0
122 20250429 161900 305869463 4010 4010 4010 4010 5784
123 20250429 161800 305869463 4010 4010 4010 4010 0
124 20250429 161700 305869463 4010 4010 4010 4010 0
125 20250429 161600 305869463 4010 4010 4010 4010 0
126 20250429 161500 305869463 4010 4010 4010 4010 0
127 20250429 161400 305869463 4010 4010 4010 4010 0
128 20250429 161300 305869463 4010 4010 4010 4010 0
129 20250429 161200 305869463 4010 4010 4010 4010 0
130 20250429 161100 305869463 4010 4010 4010 4010 0
131 20250429 161000 305869463 4010 4010 4010 4010 0
132 20250429 160900 305869463 4010 4010 4010 4010 0
133 20250429 160800 305869463 4010 4010 4010 4010 0
134 20250429 160700 305869463 4010 4010 4010 4010 0
135 20250429 160600 305869463 4010 4010 4010 4010 0
136 20250429 160500 305869463 4010 4010 4010 4010 0
137 20250429 160400 305869463 4010 4010 4010 4010 0
138 20250429 160300 305869463 4010 4010 4010 4010 0
139 20250429 160200 305869463 4010 4010 4010 4010 0
140 20250429 160100 305869463 4010 4010 4010 4010 0
141 20250429 160000 305869463 4010 4010 4010 4010 0
142 20250429 155900 305869463 4010 4010 4010 4010 0
143 20250429 155800 305869463 4010 4010 4010 4010 0
144 20250429 155700 305869463 4010 4010 4010 4010 0
145 20250429 155600 305869463 4010 4010 4010 4010 0
146 20250429 155500 305869463 4010 4010 4010 4010 0
147 20250429 155400 305869463 4010 4010 4010 4010 0
148 20250429 155300 305869463 4010 4010 4010 4010 0
149 20250429 155200 305869463 4010 4010 4010 4010 0
150 20250429 155100 305869463 4010 4010 4010 4010 0
151 20250429 155000 305869463 4010 4010 4010 4010 0
152 20250429 154900 305869463 4010 4010 4010 4010 5784
153 20250429 154800 305869463 4010 4010 4010 4010 0
154 20250429 154700 305869463 4010 4010 4010 4010 0
155 20250429 154600 305869463 4010 4010 4010 4010 0
156 20250429 154500 305869463 4010 4010 4010 4010 0
157 20250429 154400 305869463 4010 4010 4010 4010 0
158 20250429 154300 305869463 4010 4010 4010 4010 0
159 20250429 154200 305869463 4010 4010 4010 4010 0
160 20250429 154100 305869463 4010 4010 4010 4010 0
161 20250429 154000 305869463 4010 4010 4010 4010 0
162 20250429 153900 305869463 4010 4010 4010 4010 0
163 20250429 153800 305869463 4010 4010 4010 4010 0
164 20250429 153700 305869463 4010 4010 4010 4010 0
165 20250429 153600 305869463 4010 4010 4010 4010 0
166 20250429 153500 305869463 4010 4010 4010 4010 0
167 20250429 153400 305869463 4010 4010 4010 4010 0
168 20250429 153300 305869463 4010 4010 4010 4010 0
169 20250429 153200 305869463 4010 4010 4010 4010 0
170 20250429 153100 305869463 4010 4010 4010 4010 0
171 20250429 153000 305869463 4010 4010 4010 4010 5784
172 20250429 152900 282675623 4005 4005 4005 4005 0
173 20250429 152800 282675623 4005 4005 4005 4005 0
174 20250429 152700 282675623 4005 4005 4005 4005 0
175 20250429 152600 282675623 4005 4005 4005 4005 0
176 20250429 152500 282675623 4005 4005 4005 4005 0
177 20250429 152400 282675623 4005 4005 4005 4005 0
178 20250429 152300 282675623 4005 4005 4005 4005 0
179 20250429 152200 282675623 4005 4005 4005 4005 0
180 20250429 152100 282675623 4005 4005 4005 4005 0
181 20250429 152000 282675623 4005 4005 4005 4005 0
182 20250429 151900 282675623 4005 4000 4005 4000 137
183 20250429 151800 282127598 4000 3995 4000 3995 553
184 20250429 151700 279918268 3995 3995 3995 3995 296
185 20250429 151600 278735748 4000 4000 4000 4000 79
186 20250429 151500 278419748 4000 4000 4000 4000 69
187 20250429 151400 278143748 4000 4000 4000 4000 1
188 20250429 151300 278139748 3995 3995 3995 3995 120
189 20250429 151200 277660348 3995 3995 3995 3995 206
190 20250429 151100 276837378 3995 3995 3995 3995 0
191 20250429 151000 276837378 3995 3995 3995 3995 433
192 20250429 150900 275107543 3995 3995 3995 3995 61
193 20250429 150800 274863848 3995 4000 4000 3995 1789
194 20250429 150700 267716518 4000 4000 4000 4000 38
195 20250429 150600 267564518 4000 4005 4005 4000 429
196 20250429 150500 265847353 4005 4005 4005 4005 102
197 20250429 150400 265438843 4000 4000 4000 3995 52
198 20250429 150300 265230913 4000 4000 4000 4000 262
199 20250429 150200 264182913 4005 4005 4005 4005 804
200 20250429 150100 260962893 4005 4005 4005 4005 476
201 20250429 150000 259056513 4005 4005 4005 4005 0
202 20250429 145900 259056513 4005 4005 4005 4005 328
203 20250429 145800 257742873 4005 4005 4005 4005 0
204 20250429 145700 257742873 4005 4005 4005 4005 1046
205 20250429 145600 253553643 4005 4005 4005 4000 284
206 20250429 145500 252416443 4000 4000 4000 4000 215
207 20250429 145400 251556443 3995 3995 3995 3995 0
208 20250429 145300 251556443 3995 3995 3995 3995 150
209 20250429 145200 250957193 4000 4000 4000 4000 0
210 20250429 145100 250957193 4000 4000 4000 4000 0
211 20250429 145000 250957193 4000 4000 4000 4000 50
212 20250429 144900 250757193 3990 4000 4000 3990 7
213 20250429 144800 250729203 4000 4000 4000 4000 186
214 20250429 144700 249985203 3995 3995 3995 3995 337
215 20250429 144600 248638888 4000 4000 4000 4000 5
216 20250429 144500 248618888 4000 4000 4000 4000 0
217 20250429 144400 248618888 4000 4000 4000 4000 20
218 20250429 144300 248538888 4000 4000 4000 4000 0
219 20250429 144200 248538888 4000 4000 4000 3990 238
220 20250429 144100 247588888 4000 4000 4000 4000 0
221 20250429 144000 247588888 4000 4000 4000 4000 0
222 20250429 143900 247588888 4000 4000 4000 4000 4
223 20250429 143800 247572888 4000 4000 4000 4000 0
224 20250429 143700 247572888 4000 4000 4000 4000 0
225 20250429 143600 247572888 4000 4000 4000 4000 0
226 20250429 143500 247572888 4000 4000 4000 4000 1
227 20250429 143400 247568888 4000 4000 4000 4000 0
228 20250429 143300 247568888 4000 4000 4000 4000 0
229 20250429 143200 247568888 4000 3995 4000 3995 2187
230 20250429 143100 238831268 3995 3995 3995 3995 0
231 20250429 143000 238831268 3995 3995 3995 3995 12
232 20250429 142900 238783328 3990 3995 3995 3990 25
233 20250429 142800 238683458 3995 3995 3995 3990 34
234 20250429 142700 238547748 3995 3995 3995 3995 12
235 20250429 142600 238499808 3995 3995 3995 3995 38
236 20250429 142500 238347998 3995 3995 3995 3995 0
237 20250429 142400 238347998 3995 3995 3995 3995 0
238 20250429 142300 238347998 3995 3995 3995 3995 0
239 20250429 142200 238347998 3995 4000 4000 3995 290
240 20250429 142100 237188948 4000 4000 4000 4000 0
241 20250429 142000 237188948 4000 4000 4000 4000 28
242 20250429 141900 237076948 3995 3995 3995 3995 1000
243 20250429 141800 233081948 3995 3995 3995 3995 0
244 20250429 141700 233081948 3995 3995 3995 3995 0
245 20250429 141600 233081948 3995 3995 3995 3995 5
246 20250429 141500 233061973 4000 4000 4000 4000 0
247 20250429 141400 233061973 4000 4000 4000 4000 0
248 20250429 141300 233061973 4000 4000 4000 4000 0
249 20250429 141200 233061973 4000 4000 4000 4000 0
250 20250429 141100 233061973 4000 4000 4000 4000 0
251 20250429 141000 233061973 4000 4000 4000 4000 1
252 20250429 140900 233057973 4005 4005 4005 4005 0
253 20250429 140800 233057973 4005 4005 4005 4005 68
254 20250429 140700 232785633 4005 4005 4005 4005 0
255 20250429 140600 232785633 4005 4000 4005 4000 25
256 20250429 140500 232685618 4000 4000 4000 4000 0
257 20250429 140400 232685618 4000 4000 4000 4000 0
258 20250429 140300 232685618 4000 4000 4000 4000 44
259 20250429 140200 232509618 4000 4000 4000 4000 0
260 20250429 140100 232509618 4000 4000 4000 4000 0
261 20250429 140000 232509618 4000 4000 4000 4000 100
262 20250429 135900 232109618 4000 4000 4000 4000 0
263 20250429 135800 232109618 4000 4000 4000 4000 0
264 20250429 135700 232109618 4000 4000 4000 4000 53
265 20250429 135600 231897618 4000 4000 4000 4000 0
266 20250429 135500 231897618 4000 4000 4000 4000 0
267 20250429 135400 231897618 4000 4000 4000 4000 0
268 20250429 135300 231897618 4000 4000 4000 4000 0
269 20250429 135200 231897618 4000 4000 4000 4000 0
270 20250429 135100 231897618 4000 4000 4000 4000 30
271 20250429 135000 231777618 4000 4000 4000 4000 600
272 20250429 134900 229377618 4000 4000 4000 4000 1
273 20250429 134800 229373618 4000 4000 4000 4000 50
274 20250429 134700 229173618 4000 4000 4000 4000 0
275 20250429 134600 229173618 4000 4000 4000 4000 0
276 20250429 134500 229173618 4000 4000 4000 4000 690
277 20250429 134400 226413618 4000 4000 4000 4000 0
278 20250429 134300 226413618 4000 4000 4000 4000 0
279 20250429 134200 226413618 4000 4000 4000 4000 0
280 20250429 134100 226413618 4000 4000 4000 4000 0
281 20250429 134000 226413618 4000 4000 4000 4000 0
282 20250429 133900 226413618 4000 4000 4000 4000 0
283 20250429 133800 226413618 4000 4000 4000 4000 29
284 20250429 133700 226297618 4010 4010 4010 4010 45
285 20250429 133600 226117168 4010 4005 4010 4005 2693
286 20250429 133500 215327083 4000 4000 4000 4000 1000
287 20250429 133400 211327083 4000 4000 4000 4000 0
288 20250429 133300 211327083 4000 4000 4000 4000 0
289 20250429 133200 211327083 4000 4000 4000 4000 0
290 20250429 133100 211327083 4000 4000 4000 4000 0
291 20250429 133000 211327083 4000 4000 4000 4000 0
292 20250429 132900 211327083 4000 4000 4000 4000 817
293 20250429 132800 208059083 3995 3995 3995 3995 270
294 20250429 132700 206980433 3995 3995 3995 3995 0
295 20250429 132600 206980433 3995 3995 3995 3995 0
296 20250429 132500 206980433 3995 3995 3995 3995 0
297 20250429 132400 206980433 3995 3995 3995 3995 0
298 20250429 132300 206980433 3995 3995 3995 3995 0
299 20250429 132200 206980433 3995 3995 3995 3995 0
300 20250429 132100 206980433 3995 3995 3995 3995 0
301 20250429 132000 206980433 3995 3995 3995 3995 0
302 20250429 131900 206980433 3995 3995 3995 3995 1
303 20250429 131800 206976438 3995 3995 3995 3995 139
304 20250429 131700 206421133 3995 3995 3995 3995 935
305 20250429 131600 202685808 4000 3995 4000 3995 359
306 20250429 131500 201249818 3995 3995 3995 3995 10
307 20250429 131400 201209868 4000 4000 4000 4000 0
308 20250429 131300 201209868 4000 4000 4000 4000 0
309 20250429 131200 201209868 4000 4000 4000 4000 16
310 20250429 131100 201145868 3995 4000 4000 3995 20
311 20250429 131000 201065918 4000 4000 4000 4000 0
312 20250429 130900 201065918 4000 4000 4000 4000 5
313 20250429 130800 201045918 4000 4000 4000 4000 0
314 20250429 130700 201045918 4000 4000 4000 4000 0
315 20250429 130600 201045918 4000 4000 4000 4000 0
316 20250429 130500 201045918 4000 4000 4000 4000 0
317 20250429 130400 201045918 4000 4000 4000 4000 0
318 20250429 130300 201045918 4000 4000 4000 4000 95
319 20250429 130200 200665918 4000 4000 4000 4000 365
320 20250429 130100 199205918 4000 4000 4000 4000 400
321 20250429 130000 197605918 4000 4000 4000 4000 120
322 20250429 125900 197125918 4005 4000 4005 4000 66
323 20250429 125800 196861883 4000 4000 4000 4000 0
324 20250429 125700 196861883 4000 4000 4000 4000 0
325 20250429 125600 196861883 4000 4000 4000 4000 0
326 20250429 125500 196861883 4000 4000 4000 4000 1
327 20250429 125400 196857883 4005 4005 4005 4005 0
328 20250429 125300 196857883 4005 4005 4005 4005 29
329 20250429 125200 196741738 4005 4005 4005 4005 0
330 20250429 125100 196741738 4005 4005 4005 4005 0
331 20250429 125000 196741738 4005 4000 4005 4000 163
332 20250429 124900 196089073 4000 4005 4005 4000 104
333 20250429 124800 195672558 4000 4000 4000 4000 681
334 20250429 124700 192948558 4000 4000 4000 4000 10
335 20250429 124600 192908558 4000 4000 4000 4000 0
336 20250429 124500 192908558 4000 4000 4000 4000 1101
337 20250429 124400 188504558 4000 4000 4000 4000 0
338 20250429 124300 188504558 4000 4000 4000 4000 0
339 20250429 124200 188504558 4000 4000 4000 4000 0
340 20250429 124100 188504558 4000 4000 4000 4000 703
341 20250429 124000 185692558 4000 4000 4000 4000 27
342 20250429 123900 185584558 4000 4000 4000 4000 3
343 20250429 123800 185572558 4000 4000 4000 4000 0
344 20250429 123700 185572558 4000 4000 4000 4000 338
345 20250429 123600 184220558 4000 4000 4000 4000 200
346 20250429 123500 183420558 4000 4000 4000 4000 200
347 20250429 123400 182620558 4000 4000 4000 4000 0
348 20250429 123300 182620558 4000 4000 4000 4000 260
349 20250429 123200 181580558 4005 4005 4005 4005 5
350 20250429 123100 181560533 4005 4005 4005 4005 96
351 20250429 123000 181176053 4005 4005 4005 4005 5
352 20250429 122900 181156028 4005 4005 4005 4005 0
353 20250429 122800 181156028 4005 4010 4010 4005 125
354 20250429 122700 180655398 4010 4010 4010 4010 1
355 20250429 122600 180651388 4010 4010 4010 4010 13
356 20250429 122500 180599258 4010 4010 4010 4010 153
357 20250429 122400 179985728 4010 4010 4010 4010 0
358 20250429 122300 179985728 4010 4005 4010 4005 146
359 20250429 122200 179400528 4005 4005 4005 4005 0
360 20250429 122100 179400528 4005 4005 4005 4005 0
361 20250429 122000 179400528 4005 4005 4005 4005 753
362 20250429 121900 176384763 4005 4005 4005 4005 235
363 20250429 121800 175443588 4005 4005 4005 4005 261
364 20250429 121700 174398283 4005 4005 4005 4005 0
365 20250429 121600 174398283 4005 4005 4005 4005 12
366 20250429 121500 174350223 4005 4005 4005 4005 638
367 20250429 121400 171795033 4010 4010 4010 4010 10
368 20250429 121300 171754933 4010 4010 4010 4010 50
369 20250429 121200 171554433 4010 4010 4010 4010 24
370 20250429 121100 171458193 4010 4010 4010 4010 0
371 20250429 121000 171458193 4010 4010 4010 4010 0
372 20250429 120900 171458193 4010 4010 4010 4010 7
373 20250429 120800 171430123 4010 4010 4010 4010 0
374 20250429 120700 171430123 4010 4010 4010 4010 1
375 20250429 120600 171426113 4010 4010 4010 4010 51
376 20250429 120500 171221603 4010 4010 4010 4010 0
377 20250429 120400 171221603 4010 4010 4010 4010 10
378 20250429 120300 171181503 4010 4010 4010 4010 10
379 20250429 120200 171141403 4010 4010 4010 4010 5
380 20250429 120100 171121353 4010 4010 4010 4010 0
381 20250429 120000 171121353 4010 4005 4010 4005 66
382 20250429 115900 170856703 4005 4005 4005 4005 1
383 20250429 115800 170852698 4005 4005 4005 4005 4
384 20250429 115700 170836678 4005 4005 4005 4005 1
385 20250429 115600 170832673 4005 4015 4015 4005 2
386 20250429 115500 170824653 4000 4000 4015 4000 3
387 20250429 115400 170812638 4000 4015 4015 4000 2
388 20250429 115300 170804623 4000 4000 4000 4000 7
389 20250429 115200 170776623 4000 4000 4000 4000 4
390 20250429 115100 170760623 4015 4000 4015 4000 3
391 20250429 115000 170748608 4000 4000 4000 4000 1
392 20250429 114900 170744608 4000 4000 4000 4000 3
393 20250429 114800 170732608 4015 4015 4015 4015 0
394 20250429 114700 170732608 4015 4005 4015 4000 997
395 20250429 114600 166739288 4005 4000 4005 3995 4027
396 20250429 114500 150615568 4000 4000 4000 4000 3
397 20250429 114400 150603568 4000 4005 4005 4000 2
398 20250429 114300 150595563 4000 4005 4005 4000 466
399 20250429 114200 148729238 4005 4005 4005 4005 3
400 20250429 114100 148717223 4005 4005 4005 4005 0
401 20250429 114000 148717223 4005 4010 4010 4005 384
402 20250429 113900 147177393 4010 4010 4010 4010 11
403 20250429 113800 147133283 4010 4015 4015 4010 59
404 20250429 113700 146896408 4010 4010 4010 4010 2
405 20250429 113600 146888388 4010 4010 4010 4010 1502
406 20250429 113500 140865368 4010 4010 4015 4010 527
407 20250429 113400 138751973 4010 4010 4015 4010 118
408 20250429 113300 138278743 4010 4010 4010 4010 2
409 20250429 113200 138270723 4010 4010 4015 4010 12
410 20250429 113100 138222553 4010 4015 4015 4010 1401
411 20250429 113000 132599543 4010 4010 4010 4010 3
412 20250429 112900 132587513 4010 4015 4015 4010 7
413 20250429 112800 132559418 4010 4010 4010 4010 542
414 20250429 112700 130385998 4010 4010 4010 4010 1
415 20250429 112600 130381988 4010 4010 4010 4010 2
416 20250429 112500 130373968 4010 4015 4015 4010 131
417 20250429 112400 129848008 4010 4010 4010 4010 20
418 20250429 112300 129767808 4010 4010 4010 4010 3
419 20250429 112200 129755778 4015 4005 4015 4005 2
420 20250429 112100 129747758 4005 4010 4010 4005 368
421 20250429 112000 128272193 4005 4010 4010 4005 102
422 20250429 111900 127863183 4010 4005 4010 4005 303
423 20250429 111800 126648168 4005 4005 4005 4005 549
424 20250429 111700 124449423 4000 4000 4000 4000 4
425 20250429 111600 124433423 3995 4005 4005 3995 2
426 20250429 111500 124425423 3995 3995 3995 3995 2
427 20250429 111400 124417433 3995 3995 3995 3995 2
428 20250429 111300 124409443 3995 3995 3995 3995 2
429 20250429 111200 124401453 3995 3995 4010 3995 3
430 20250429 111100 124389453 4010 4005 4010 3995 886
431 20250429 111000 120841028 4005 4000 4005 3990 37
432 20250429 110900 120693043 3995 4005 4005 3990 246
433 20250429 110800 119708138 4005 4005 4005 4005 2
434 20250429 110700 119700128 4010 4005 4010 4005 238
435 20250429 110600 118746503 4005 4010 4010 4005 11
436 20250429 110500 118702398 4005 4005 4005 4005 1
437 20250429 110400 118698393 4005 4005 4005 4005 102
438 20250429 110300 118289883 4005 4010 4010 4005 35
439 20250429 110200 118149548 4005 4005 4005 4005 1
440 20250429 110100 118145543 4005 4000 4010 4000 5858
441 20250429 110000 94711233 3990 3985 4000 3985 4
442 20250429 105900 94695268 4000 3995 4000 3985 1018
443 20250429 105800 90628338 3985 3985 3985 3985 2
444 20250429 105700 90620368 3985 3985 3985 3985 1
445 20250429 105600 90616383 3985 3985 3995 3985 6
446 20250429 105500 90592443 3995 3995 3995 3995 0
447 20250429 105400 90592443 3995 3990 3995 3985 5
448 20250429 105300 90572493 3995 3985 3995 3985 21
449 20250429 105200 90488618 3990 3990 3990 3990 0
450 20250429 105100 90488618 3990 3990 3990 3990 3
451 20250429 105000 90476648 3995 3990 3995 3985 235
452 20250429 104900 89538833 3990 3990 3995 3990 5
453 20250429 104800 89518878 3995 3995 3995 3995 1
454 20250429 104700 89514883 3985 3985 3985 3985 3
455 20250429 104600 89502928 3990 3985 3990 3985 214
456 20250429 104500 88649073 3985 3985 3985 3985 1
457 20250429 104400 88645088 3985 3985 3985 3985 2
458 20250429 104300 88637118 3990 3990 3995 3990 207
459 20250429 104200 87810188 3992 3992 3992 3992 1
460 20250429 104100 87806196 3992 3995 4000 3992 3316
461 20250429 104000 74549302 3990 3985 3990 3985 6
462 20250429 103900 74525370 3985 3985 3985 3985 1
463 20250429 103800 74521385 3980 3990 3990 3980 10
464 20250429 103700 74481500 3980 3980 3980 3980 3
465 20250429 103600 74469560 3980 3980 3980 3980 1
466 20250429 103500 74465580 3995 3980 3995 3980 1101
467 20250429 103400 70068135 3980 3980 3980 3980 2
468 20250429 103300 70060175 3980 3980 3980 3980 2
469 20250429 103200 70052215 3980 3980 3980 3980 11
470 20250429 103100 70008435 3980 3980 3980 3980 22
471 20250429 103000 69920875 3980 3980 3980 3980 3
472 20250429 102900 69908935 3980 3980 3980 3980 31
473 20250429 102800 69785555 3980 3980 3980 3980 223
474 20250429 102700 68898015 3980 3980 3980 3980 11
475 20250429 102600 68854235 3980 3980 3980 3980 2
476 20250429 102500 68846275 3985 3985 3985 3985 43
477 20250429 102400 68674920 3980 3980 3980 3980 3
478 20250429 102300 68662980 3975 3975 3975 3975 2
479 20250429 102200 68655030 3975 3975 3975 3975 1
480 20250429 102100 68651055 3985 3985 3985 3980 1567
481 20250429 102000 62406570 3985 3985 3985 3985 2
482 20250429 101900 62398600 3990 3985 3990 3985 501
483 20250429 101800 60399615 3985 3985 3985 3985 1
484 20250429 101700 60395630 3985 3985 3990 3985 503
485 20250429 101600 58388675 3985 3985 3985 3985 1
486 20250429 101500 58384690 3985 3985 3985 3985 2
487 20250429 101400 58376720 3990 3990 3990 3985 123
488 20250429 101300 57885960 3990 3985 3990 3985 52
489 20250429 101200 57678485 3985 3985 3985 3985 1
490 20250429 101100 57674500 3985 3995 3995 3985 3
491 20250429 101000 57662535 3990 3985 3995 3985 13
492 20250429 100900 57610670 3985 3985 3995 3985 44
493 20250429 100800 57434935 3985 3985 3985 3985 1
494 20250429 100700 57430950 3995 3985 3995 3985 212
495 20250429 100600 56584040 3995 3995 3995 3995 12
496 20250429 100500 56536100 3995 3985 3995 3985 123
497 20250429 100400 56044735 3990 3985 3990 3985 813
498 20250429 100300 52800870 3990 3985 3990 3985 14
499 20250429 100200 52745025 3990 3990 3990 3990 10
500 20250429 100100 52705125 3985 3985 3990 3985 3
501 20250429 100000 52693165 3985 3985 3985 3985 3
502 20250429 095900 52681210 3985 3985 3985 3985 0
503 20250429 095800 52681210 3985 3990 3990 3985 13
504 20250429 095700 52629355 3985 3985 3985 3985 51
505 20250429 095600 52426120 3990 3990 3990 3985 111
506 20250429 095500 51983240 3985 3985 3985 3985 1
507 20250429 095400 51979255 3985 3985 3985 3985 6
508 20250429 095300 51955345 3985 3975 3985 3975 18
509 20250429 095200 51883625 3975 3985 3985 3975 32
510 20250429 095100 51756125 3975 3975 3975 3975 2
511 20250429 095000 51748175 3975 3975 3975 3975 2
512 20250429 094900 51740225 3975 3985 3985 3975 27
513 20250429 094800 51632650 3975 3975 3985 3975 61
514 20250429 094700 51390085 3975 3980 3980 3975 28
515 20250429 094600 51278780 3985 3975 3990 3975 12
516 20250429 094500 51230920 3975 3990 3990 3975 539
517 20250429 094400 49080325 3975 3990 3990 3975 12
518 20250429 094300 49032475 3975 3975 3990 3975 52
519 20250429 094200 48825760 3975 3990 3990 3975 15
520 20250429 094100 48765955 3975 3975 3975 3975 2
521 20250429 094000 48758005 3975 3975 3975 3975 2
522 20250429 093900 48750055 3975 3985 3990 3975 177
523 20250429 093800 48044355 3985 3985 3985 3985 1
524 20250429 093700 48040370 3990 3985 3990 3985 4
525 20250429 093600 48024425 3990 3985 3990 3985 5
526 20250429 093500 48004485 3985 3985 3990 3985 61
527 20250429 093400 47761310 3985 3980 3990 3970 626
528 20250429 093300 45274295 3980 3990 3990 3980 2
529 20250429 093200 45266325 3990 3970 3990 3970 22
530 20250429 093100 45178570 3990 3990 3990 3990 13
531 20250429 093000 45126700 3990 3965 3990 3965 1282
532 20250429 092900 40012045 3970 3990 3990 3970 760
533 20250429 092800 36994745 3990 3990 3990 3970 16
534 20250429 092700 36930925 3985 3975 3985 3970 1224
535 20250429 092600 32059630 3975 3975 3975 3975 767
536 20250429 092500 29010805 3980 3980 3980 3980 235
537 20250429 092400 28075505 3980 3990 3990 3975 511
538 20250429 092300 26044125 3985 3985 3985 3985 3000
539 20250429 092200 14089125 3990 3990 3990 3990 0
540 20250429 092100 14089125 3990 3975 3990 3975 70
541 20250429 092000 13810725 3990 3990 3990 3990 21
542 20250429 091900 13726935 3990 3985 3990 3985 20
543 20250429 091800 13647185 3980 3975 3980 3975 104
544 20250429 091700 13233685 3975 3975 3975 3975 363
545 20250429 091600 11790760 3980 3980 3980 3980 0
546 20250429 091500 11790760 3980 3980 3980 3980 10
547 20250429 091400 11750960 3975 3975 3975 3975 46
548 20250429 091300 11568110 3975 3970 3975 3970 304
549 20250429 091200 10360525 3970 3970 3970 3970 113
550 20250429 091100 9911915 3970 3965 3970 3965 46
551 20250429 091000 9729515 3970 3970 3970 3970 100
552 20250429 090900 9332515 3975 3975 3975 3970 383
553 20250429 090800 7811365 3975 3975 3975 3975 100
554 20250429 090700 7413865 3975 3975 3975 3975 0
555 20250429 090600 7413865 3975 3990 3995 3975 192
556 20250429 090500 6648475 3980 3980 3980 3980 0
557 20250429 090400 6648475 3980 3985 3985 3980 147
558 20250429 090300 6063410 3985 3980 3990 3980 128
559 20250429 090200 5553825 3990 3990 3990 3990 26
560 20250429 090100 5450085 4000 4000 4000 4000 0
561 20250429 090000 5450085 4000 3955 4000 3955 1378