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

562
001740/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182000,901800300,4280,4280,4280,4280,7333
20250429,181900,901800300,4280,4280,4280,4280,0
20250429,181800,901800300,4280,4280,4280,4280,0
20250429,181700,901800300,4280,4280,4280,4280,0
20250429,181600,901800300,4280,4280,4280,4280,0
20250429,181500,901800300,4280,4280,4280,4280,0
20250429,181400,901800300,4280,4280,4280,4280,0
20250429,181300,901800300,4280,4280,4280,4280,0
20250429,181200,901800300,4280,4280,4280,4280,0
20250429,181100,901800300,4280,4280,4280,4280,0
20250429,181000,901800300,4280,4280,4280,4280,0
20250429,180900,901800300,4280,4280,4280,4280,0
20250429,180800,901800300,4280,4280,4280,4280,0
20250429,180700,901800300,4280,4280,4280,4280,0
20250429,180600,901800300,4280,4280,4280,4280,0
20250429,180500,901800300,4280,4280,4280,4280,0
20250429,180400,901800300,4280,4280,4280,4280,0
20250429,180300,901800300,4280,4280,4280,4280,0
20250429,180200,901800300,4280,4280,4280,4280,0
20250429,180100,901800300,4280,4280,4280,4280,0
20250429,180000,901800300,4280,4280,4280,4280,0
20250429,175900,901800300,4280,4280,4280,4280,0
20250429,175800,901800300,4280,4280,4280,4280,0
20250429,175700,901800300,4280,4280,4280,4280,0
20250429,175600,901800300,4280,4280,4280,4280,0
20250429,175500,901800300,4280,4280,4280,4280,0
20250429,175400,901800300,4280,4280,4280,4280,0
20250429,175300,901800300,4280,4280,4280,4280,0
20250429,175200,901800300,4280,4280,4280,4280,0
20250429,175100,901800300,4280,4280,4280,4280,0
20250429,175000,901800300,4280,4280,4280,4280,7333
20250429,174900,901800300,4280,4280,4280,4280,0
20250429,174800,901800300,4280,4280,4280,4280,0
20250429,174700,901800300,4280,4280,4280,4280,0
20250429,174600,901800300,4280,4280,4280,4280,0
20250429,174500,901800300,4280,4280,4280,4280,0
20250429,174400,901800300,4280,4280,4280,4280,0
20250429,174300,901800300,4280,4280,4280,4280,0
20250429,174200,901800300,4280,4280,4280,4280,0
20250429,174100,901800300,4280,4280,4280,4280,0
20250429,174000,901800300,4280,4280,4280,4280,0
20250429,173900,901800300,4280,4280,4280,4280,0
20250429,173800,901800300,4280,4280,4280,4280,0
20250429,173700,901800300,4280,4280,4280,4280,0
20250429,173600,901800300,4280,4280,4280,4280,0
20250429,173500,901800300,4280,4280,4280,4280,0
20250429,173400,901800300,4280,4280,4280,4280,0
20250429,173300,901800300,4280,4280,4280,4280,0
20250429,173200,901800300,4280,4280,4280,4280,0
20250429,173100,901800300,4280,4280,4280,4280,0
20250429,173000,901800300,4280,4280,4280,4280,0
20250429,172900,901800300,4280,4280,4280,4280,0
20250429,172800,901800300,4280,4280,4280,4280,0
20250429,172700,901800300,4280,4280,4280,4280,0
20250429,172600,901800300,4280,4280,4280,4280,0
20250429,172500,901800300,4280,4280,4280,4280,0
20250429,172400,901800300,4280,4280,4280,4280,0
20250429,172300,901800300,4280,4280,4280,4280,0
20250429,172200,901800300,4280,4280,4280,4280,0
20250429,172100,901800300,4280,4280,4280,4280,0
20250429,172000,901800300,4280,4280,4280,4280,7333
20250429,171900,901800300,4280,4280,4280,4280,0
20250429,171800,901800300,4280,4280,4280,4280,0
20250429,171700,901800300,4280,4280,4280,4280,0
20250429,171600,901800300,4280,4280,4280,4280,0
20250429,171500,901800300,4280,4280,4280,4280,0
20250429,171400,901800300,4280,4280,4280,4280,0
20250429,171300,901800300,4280,4280,4280,4280,0
20250429,171200,901800300,4280,4280,4280,4280,0
20250429,171100,901800300,4280,4280,4280,4280,0
20250429,171000,901800300,4280,4280,4280,4280,0
20250429,170900,901800300,4280,4280,4280,4280,0
20250429,170800,901800300,4280,4280,4280,4280,0
20250429,170700,901800300,4280,4280,4280,4280,0
20250429,170600,901800300,4280,4280,4280,4280,0
20250429,170500,901800300,4280,4280,4280,4280,0
20250429,170400,901800300,4280,4280,4280,4280,0
20250429,170300,901800300,4280,4280,4280,4280,0
20250429,170200,901800300,4280,4280,4280,4280,0
20250429,170100,901800300,4280,4280,4280,4280,0
20250429,170000,901800300,4280,4280,4280,4280,0
20250429,165900,901800300,4280,4280,4280,4280,0
20250429,165800,901800300,4280,4280,4280,4280,0
20250429,165700,901800300,4280,4280,4280,4280,0
20250429,165600,901800300,4280,4280,4280,4280,0
20250429,165500,901800300,4280,4280,4280,4280,0
20250429,165400,901800300,4280,4280,4280,4280,0
20250429,165300,901800300,4280,4280,4280,4280,0
20250429,165200,901800300,4280,4280,4280,4280,0
20250429,165100,901800300,4280,4280,4280,4280,0
20250429,165000,901800300,4280,4280,4280,4280,7333
20250429,164900,901800300,4280,4280,4280,4280,0
20250429,164800,901800300,4280,4280,4280,4280,0
20250429,164700,901800300,4280,4280,4280,4280,0
20250429,164600,901800300,4280,4280,4280,4280,0
20250429,164500,901800300,4280,4280,4280,4280,0
20250429,164400,901800300,4280,4280,4280,4280,0
20250429,164300,901800300,4280,4280,4280,4280,0
20250429,164200,901800300,4280,4280,4280,4280,0
20250429,164100,901800300,4280,4280,4280,4280,0
20250429,164000,901800300,4280,4280,4280,4280,0
20250429,163900,901800300,4280,4280,4280,4280,0
20250429,163800,901800300,4280,4280,4280,4280,0
20250429,163700,901800300,4280,4280,4280,4280,0
20250429,163600,901800300,4280,4280,4280,4280,0
20250429,163500,901800300,4280,4280,4280,4280,0
20250429,163400,901800300,4280,4280,4280,4280,0
20250429,163300,901800300,4280,4280,4280,4280,0
20250429,163200,901800300,4280,4280,4280,4280,0
20250429,163100,901800300,4280,4280,4280,4280,0
20250429,163000,901800300,4280,4280,4280,4280,0
20250429,162900,901800300,4280,4280,4280,4280,0
20250429,162800,901800300,4280,4280,4280,4280,0
20250429,162700,901800300,4280,4280,4280,4280,0
20250429,162600,901800300,4280,4280,4280,4280,0
20250429,162500,901800300,4280,4280,4280,4280,0
20250429,162400,901800300,4280,4280,4280,4280,0
20250429,162300,901800300,4280,4280,4280,4280,0
20250429,162200,901800300,4280,4280,4280,4280,0
20250429,162100,901800300,4280,4280,4280,4280,0
20250429,162000,901800300,4280,4280,4280,4280,7333
20250429,161900,901800300,4280,4280,4280,4280,0
20250429,161800,901800300,4280,4280,4280,4280,0
20250429,161700,901800300,4280,4280,4280,4280,0
20250429,161600,901800300,4280,4280,4280,4280,0
20250429,161500,901800300,4280,4280,4280,4280,0
20250429,161400,901800300,4280,4280,4280,4280,0
20250429,161300,901800300,4280,4280,4280,4280,0
20250429,161200,901800300,4280,4280,4280,4280,0
20250429,161100,901800300,4280,4280,4280,4280,0
20250429,161000,901800300,4280,4280,4280,4280,0
20250429,160900,901800300,4280,4280,4280,4280,0
20250429,160800,901800300,4280,4280,4280,4280,0
20250429,160700,901800300,4280,4280,4280,4280,0
20250429,160600,901800300,4280,4280,4280,4280,0
20250429,160500,901800300,4280,4280,4280,4280,0
20250429,160400,901800300,4280,4280,4280,4280,0
20250429,160300,901800300,4280,4280,4280,4280,0
20250429,160200,901800300,4280,4280,4280,4280,0
20250429,160100,901800300,4280,4280,4280,4280,0
20250429,160000,901800300,4280,4280,4280,4280,0
20250429,155900,901800300,4280,4280,4280,4280,0
20250429,155800,901800300,4280,4280,4280,4280,0
20250429,155700,901800300,4280,4280,4280,4280,0
20250429,155600,901800300,4280,4280,4280,4280,0
20250429,155500,901800300,4280,4280,4280,4280,0
20250429,155400,901800300,4280,4280,4280,4280,0
20250429,155300,901800300,4280,4280,4280,4280,0
20250429,155200,901800300,4280,4280,4280,4280,0
20250429,155100,901800300,4280,4280,4280,4280,0
20250429,155000,901800300,4280,4280,4280,4280,7333
20250429,154900,901800300,4280,4280,4280,4280,0
20250429,154800,901800300,4280,4280,4280,4280,0
20250429,154700,901800300,4280,4280,4280,4280,0
20250429,154600,901800300,4280,4280,4280,4280,0
20250429,154500,901800300,4280,4280,4280,4280,0
20250429,154400,901800300,4280,4280,4280,4280,0
20250429,154300,901800300,4280,4280,4280,4280,0
20250429,154200,901800300,4280,4280,4280,4280,0
20250429,154100,901800300,4280,4280,4280,4280,0
20250429,154000,901800300,4280,4280,4280,4280,0
20250429,153900,901800300,4280,4280,4280,4280,0
20250429,153800,901800300,4280,4280,4280,4280,0
20250429,153700,901800300,4280,4280,4280,4280,0
20250429,153600,901800300,4280,4280,4280,4280,0
20250429,153500,901800300,4280,4280,4280,4280,0
20250429,153400,901800300,4280,4280,4280,4280,0
20250429,153300,901800300,4280,4280,4280,4280,0
20250429,153200,901800300,4280,4280,4280,4280,0
20250429,153100,901800300,4280,4280,4280,4280,0
20250429,153000,901800300,4280,4280,4280,4280,7333
20250429,152900,870415060,4265,4265,4265,4265,0
20250429,152800,870415060,4265,4265,4265,4265,0
20250429,152700,870415060,4265,4265,4265,4265,0
20250429,152600,870415060,4265,4265,4265,4265,0
20250429,152500,870415060,4265,4265,4265,4265,0
20250429,152400,870415060,4265,4265,4265,4265,0
20250429,152300,870415060,4265,4265,4265,4265,0
20250429,152200,870415060,4265,4265,4265,4265,0
20250429,152100,870415060,4265,4265,4265,4265,0
20250429,152000,870415060,4265,4265,4265,4265,0
20250429,151900,870415060,4265,4270,4270,4265,1455
20250429,151800,864209005,4270,4270,4270,4270,380
20250429,151700,862586405,4270,4270,4270,4270,186
20250429,151600,861792185,4265,4265,4270,4265,1428
20250429,151500,855698835,4265,4270,4270,4265,1469
20250429,151400,849426680,4265,4275,4275,4265,762
20250429,151300,846174850,4270,4270,4270,4270,131
20250429,151200,845615480,4270,4270,4270,4270,0
20250429,151100,845615480,4270,4270,4270,4270,523
20250429,151000,843382270,4270,4270,4270,4270,281
20250429,150900,842182400,4270,4270,4270,4270,0
20250429,150800,842182400,4270,4270,4270,4270,59
20250429,150700,841930470,4270,4265,4270,4265,519
20250429,150600,839715935,4270,4270,4270,4270,1
20250429,150500,839711665,4265,4270,4270,4265,206
20250429,150400,838832125,4265,4265,4265,4265,254
20250429,150300,837748815,4265,4270,4270,4265,1066
20250429,150200,833197680,4270,4270,4270,4265,181
20250429,150100,832424860,4265,4270,4270,4265,405
20250429,150000,830695705,4270,4270,4270,4270,71
20250429,145900,830392535,4265,4265,4265,4265,63
20250429,145800,830123840,4265,4260,4265,4260,389
20250429,145700,828464760,4260,4265,4265,4260,141
20250429,145600,827863450,4260,4270,4270,4260,178
20250429,145500,827103550,4270,4270,4270,4260,84
20250429,145400,826744950,4270,4270,4270,4265,102
20250429,145300,826309715,4265,4265,4275,4265,850
20250429,145200,822684455,4265,4265,4265,4265,305
20250429,145100,821383630,4265,4265,4265,4265,343
20250429,145000,819920735,4265,4270,4270,4260,638
20250429,144900,817201475,4260,4265,4270,4260,3113
20250429,144800,803922630,4265,4265,4265,4265,1
20250429,144700,803918365,4260,4260,4260,4260,56
20250429,144600,803679805,4260,4265,4265,4260,264
20250429,144500,802555150,4260,4260,4260,4260,0
20250429,144400,802555150,4260,4260,4265,4260,4188
20250429,144300,784714090,4260,4260,4260,4260,9
20250429,144200,784675750,4265,4265,4265,4265,1
20250429,144100,784671485,4260,4265,4265,4260,100
20250429,144000,784245475,4265,4260,4265,4260,671
20250429,143900,781386015,4260,4260,4260,4260,10
20250429,143800,781343415,4260,4260,4260,4260,1279
20250429,143700,775894875,4255,4270,4270,4250,15542
20250429,143600,709666395,4270,4270,4270,4270,155
20250429,143500,709004545,4270,4270,4270,4270,606
20250429,143400,706416925,4270,4265,4270,4265,34
20250429,143300,706271750,4265,4270,4270,4265,143
20250429,143200,705661195,4270,4270,4270,4270,1
20250429,143100,705656925,4265,4265,4265,4265,0
20250429,143000,705656925,4265,4265,4265,4265,0
20250429,142900,705656925,4265,4265,4265,4265,2
20250429,142800,705648395,4265,4265,4265,4265,1
20250429,142700,705644130,4265,4265,4265,4265,2
20250429,142600,705635600,4265,4270,4270,4265,38
20250429,142500,705473345,4270,4270,4270,4265,46
20250429,142400,705276990,4265,4265,4270,4265,258
20250429,142300,704175405,4265,4265,4265,4265,2
20250429,142200,704166875,4270,4265,4270,4265,3
20250429,142100,704154070,4270,4270,4270,4265,3
20250429,142000,704141265,4270,4265,4270,4265,29
20250429,141900,704017560,4265,4265,4265,4265,87
20250429,141800,703646505,4265,4270,4270,4265,25
20250429,141700,703539865,4270,4270,4270,4265,960
20250429,141600,699440945,4270,4270,4270,4270,123
20250429,141500,698915735,4270,4270,4270,4270,3
20250429,141400,698902925,4270,4270,4270,4270,273
20250429,141300,697737215,4270,4270,4270,4270,1
20250429,141200,697732945,4270,4270,4270,4270,12
20250429,141100,697681705,4270,4270,4270,4270,2
20250429,141000,697673165,4270,4275,4275,4270,4
20250429,140900,697656075,4265,4270,4275,4265,779
20250429,140800,694327260,4270,4270,4270,4265,249
20250429,140700,693264140,4270,4265,4270,4265,822
20250429,140600,689754255,4265,4265,4265,4265,2
20250429,140500,689745725,4270,4267,4270,4267,2
20250429,140400,689737188,4265,4265,4265,4265,2
20250429,140300,689728658,4270,4265,4270,4265,6
20250429,140200,689703043,4270,4265,4270,4265,53
20250429,140100,689476748,4265,4265,4265,4265,2
20250429,140000,689468218,4265,4270,4270,4265,13
20250429,135900,689412718,4270,4275,4280,4265,2212
20250429,135800,679961418,4270,4270,4275,4270,930
20250429,135700,675986038,4275,4270,4275,4270,60
20250429,135600,675729723,4270,4270,4270,4270,2
20250429,135500,675721183,4270,4270,4270,4270,202
20250429,135400,674858643,4270,4270,4275,4270,207
20250429,135300,673973738,4275,4270,4275,4270,5
20250429,135200,673952368,4270,4270,4270,4270,33
20250429,135100,673811458,4270,4270,4270,4270,52
20250429,135000,673589418,4270,4270,4270,4270,1
20250429,134900,673585148,4275,4275,4275,4275,317
20250429,134800,672229973,4280,4275,4280,4275,191
20250429,134700,671412498,4275,4280,4280,4275,1290
20250429,134600,665897653,4275,4275,4280,4275,293
20250429,134500,664644978,4275,4275,4280,4275,40
20250429,134400,664473878,4280,4280,4280,4275,110
20250429,134300,664003083,4280,4280,4280,4275,23
20250429,134200,663904658,4280,4280,4280,4275,32
20250429,134100,663767703,4275,4275,4280,4275,25
20250429,134000,663660718,4280,4275,4280,4275,28
20250429,133900,663540883,4280,4280,4280,4275,27
20250429,133800,663425333,4275,4280,4280,4275,25
20250429,133700,663318343,4280,4280,4280,4275,80
20250429,133600,662975948,4275,4280,4280,4275,27
20250429,133500,662860403,4280,4280,4280,4275,25
20250429,133400,662753413,4280,4280,4280,4275,2708
20250429,133300,651163183,4280,4280,4280,4275,23
20250429,133200,651064748,4275,4277,4280,4275,307
20250429,133100,649752169,4280,4275,4280,4275,27
20250429,133000,649636619,4280,4277,4280,4275,27
20250429,132900,649521067,4277,4275,4280,4275,14
20250429,132800,649461171,4275,4275,4275,4275,18
20250429,132700,649384221,4275,4275,4275,4275,54
20250429,132600,649153371,4275,4275,4275,4275,2
20250429,132500,649144821,4277,4275,4277,4275,4
20250429,132400,649127717,4275,4280,4280,4275,4
20250429,132300,649110612,4275,4270,4275,4270,283
20250429,132200,647900797,4270,4275,4275,4270,990
20250429,132100,643669042,4275,4275,4275,4275,2
20250429,132000,643660492,4275,4275,4275,4275,3
20250429,131900,643647667,4280,4275,4280,4275,3
20250429,131800,643634837,4280,4280,4280,4275,644
20250429,131700,640878527,4275,4275,4275,4275,238
20250429,131600,639861077,4275,4275,4280,4272,421
20250429,131500,638060992,4275,4275,4275,4270,47
20250429,131400,637860072,4270,4275,4275,4270,37
20250429,131300,637701912,4270,4275,4275,4270,19
20250429,131200,637620692,4275,4265,4275,4265,1021
20250429,131100,633260837,4265,4270,4270,4265,135
20250429,131000,632684897,4265,4265,4270,4265,878
20250429,130900,628936877,4265,4265,4270,4265,2561
20250429,130800,618002427,4270,4265,4270,4265,57
20250429,130700,617759252,4265,4265,4270,4265,97
20250429,130600,617345422,4265,4265,4265,4265,142
20250429,130500,616739792,4265,4265,4265,4265,24
20250429,130400,616637432,4265,4270,4270,4265,13
20250429,130300,616581977,4265,4265,4265,4265,3
20250429,130200,616569182,4265,4270,4270,4265,7
20250429,130100,616539297,4265,4270,4275,4265,4850
20250429,130000,595832202,4275,4270,4275,4270,2
20250429,125900,595823657,4270,4270,4270,4270,3
20250429,125800,595810847,4270,4270,4270,4270,1
20250429,125700,595806577,4270,4275,4280,4270,1683
20250429,125600,588612347,4280,4280,4280,4275,89
20250429,125500,588231727,4275,4280,4280,4275,66
20250429,125400,587949437,4275,4280,4280,4275,15
20250429,125300,587885247,4280,4280,4280,4275,29
20250429,125200,587761132,4275,4275,4280,4275,48
20250429,125100,587555847,4275,4280,4280,4275,224
20250429,125000,586598242,4275,4280,4280,4275,3
20250429,124900,586585412,4275,4275,4275,4275,621
20250429,124800,583930637,4275,4275,4280,4275,25
20250429,124700,583823732,4275,4275,4275,4275,36
20250429,124600,583669832,4275,4280,4280,4275,88
20250429,124500,583293622,4275,4280,4280,4275,4
20250429,124400,583276512,4280,4280,4280,4280,297
20250429,124300,582005352,4280,4280,4280,4280,927
20250429,124200,578037792,4275,4275,4275,4275,119
20250429,124100,577529067,4275,4275,4275,4275,2
20250429,124000,577520517,4275,4275,4275,4275,52
20250429,123900,577298217,4275,4275,4275,4275,2
20250429,123800,577289667,4275,4275,4280,4275,89
20250429,123700,576908792,4275,4280,4285,4275,1570
20250429,123600,570189592,4285,4285,4285,4280,82
20250429,123500,569838482,4280,4280,4285,4280,21
20250429,123400,569748507,4285,4285,4285,4280,586
20250429,123300,567237507,4285,4285,4285,4280,87
20250429,123200,566864757,4285,4285,4285,4280,32
20250429,123100,566727692,4285,4280,4285,4280,30
20250429,123000,566599152,4285,4285,4285,4280,23
20250429,122900,566500607,4285,4285,4285,4280,25
20250429,122800,566393487,4285,4280,4285,4280,35
20250429,122700,566243567,4285,4285,4285,4280,51
20250429,122600,566025037,4280,4280,4285,4280,18
20250429,122500,565947922,4280,4280,4280,4280,15
20250429,122400,565883722,4280,4280,4280,4280,75
20250429,122300,565562722,4280,4280,4285,4280,53
20250429,122200,565335632,4285,4280,4285,4280,174
20250429,122100,564590102,4285,4280,4285,4280,2
20250429,122000,564581537,4280,4280,4280,4280,398
20250429,121900,562878097,4280,4280,4285,4280,13
20250429,121800,562822452,4280,4285,4287,4280,1013
20250429,121700,558481860,4282,4280,4285,4280,21
20250429,121600,558391886,4285,4285,4285,4280,26
20250429,121500,558280481,4285,4285,4285,4280,23
20250429,121400,558181936,4280,4285,4285,4280,26
20250429,121300,558070536,4280,4285,4285,4280,285
20250429,121200,556849326,4285,4285,4285,4280,27
20250429,121100,556733636,4280,4280,4280,4280,2
20250429,121000,556725076,4280,4285,4285,4280,187
20250429,120900,555923861,4280,4280,4280,4280,55
20250429,120800,555688461,4280,4280,4280,4280,13
20250429,120700,555632821,4280,4280,4280,4280,118
20250429,120600,555127781,4280,4285,4285,4275,310
20250429,120500,553800291,4275,4275,4275,4275,1
20250429,120400,553796016,4275,4275,4275,4275,3
20250429,120300,553783191,4280,4280,4280,4275,403
20250429,120200,552058361,4275,4280,4280,4275,133
20250429,120100,551489126,4280,4275,4280,4275,4
20250429,120000,551472016,4275,4275,4280,4275,10
20250429,115900,551429261,4275,4275,4275,4275,3
20250429,115800,551416436,4275,4275,4280,4275,555
20250429,115700,549041081,4280,4275,4280,4275,9
20250429,115600,549002586,4275,4275,4280,4275,28
20250429,115500,548882791,4275,4275,4275,4275,11
20250429,115400,548835766,4275,4275,4275,4270,890
20250429,115300,545031021,4275,4275,4275,4275,325
20250429,115200,543641646,4275,4270,4285,4270,1839
20250429,115100,535779576,4270,4270,4275,4270,194
20250429,115000,534950491,4270,4275,4275,4270,192
20250429,114900,534129992,4270,4270,4275,4270,28
20250429,114800,534010332,4270,4275,4275,4270,600
20250429,114700,531445357,4270,4270,4280,4270,508
20250429,114600,529271197,4270,4275,4275,4270,1229
20250429,114500,524017252,4270,4270,4270,4270,67
20250429,114400,523731162,4270,4265,4270,4265,95
20250429,114300,523325532,4265,4265,4265,4265,7
20250429,114200,523295677,4265,4270,4270,4265,723
20250429,114100,520208477,4270,4270,4270,4270,1152
20250429,114000,515289437,4270,4270,4275,4265,721
20250429,113900,512210687,4265,4270,4270,4265,2349
20250429,113800,502181202,4270,4270,4270,4270,8
20250429,113700,502147042,4270,4270,4270,4270,59
20250429,113600,501895112,4275,4275,4275,4275,1709
20250429,113500,494589137,4275,4275,4275,4275,8
20250429,113400,494554937,4275,4275,4280,4275,54
20250429,113300,494323847,4275,4275,4275,4275,7
20250429,113200,494293922,4275,4275,4280,4275,82
20250429,113100,493943142,4275,4275,4275,4275,37
20250429,113000,493784967,4275,4275,4275,4275,10
20250429,112900,493742217,4275,4265,4275,4265,3486
20250429,112800,478843592,4265,4275,4275,4265,6536
20250429,112700,450914277,4275,4275,4280,4275,1728
20250429,112600,443526752,4280,4275,4280,4275,31
20250429,112500,443394097,4275,4275,4280,4275,1471
20250429,112400,437103782,4275,4280,4280,4275,980
20250429,112300,432909607,4275,4280,4280,4275,108
20250429,112200,432447602,4275,4275,4280,4275,212
20250429,112100,431540892,4275,4275,4280,4275,118
20250429,112000,431035867,4275,4275,4280,4275,155
20250429,111900,430372542,4280,4280,4285,4275,2728
20250429,111800,418701787,4280,4285,4285,4280,33
20250429,111700,418560412,4280,4285,4285,4280,29
20250429,111600,418436192,4280,4285,4285,4280,24
20250429,111500,418333412,4280,4285,4285,4280,1279
20250429,111400,412858992,4280,4280,4285,4280,31
20250429,111300,412726207,4285,4280,4285,4280,214
20250429,111200,411810132,4280,4275,4285,4275,4568
20250429,111100,392255820,4280,4275,4280,4275,132
20250429,111000,391690895,4275,4280,4280,4275,1169
20250429,110900,386693180,4275,4275,4280,4275,712
20250429,110800,383649215,4280,4275,4280,4275,75
20250429,110700,383328405,4275,4275,4280,4275,45
20250429,110600,383135955,4275,4280,4280,4275,50
20250429,110500,382922020,4275,4275,4280,4275,26
20250429,110400,382810790,4275,4275,4280,4275,99
20250429,110300,382387360,4275,4275,4280,4275,76
20250429,110200,382062385,4280,4280,4280,4275,93
20250429,110100,381664600,4280,4275,4280,4275,356
20250429,110000,380141140,4270,4275,4275,4270,730
20250429,105900,377020890,4270,4270,4275,4270,271
20250429,105800,375862565,4275,4275,4280,4270,4143
20250429,105700,358159060,4280,4275,4280,4275,58
20250429,105600,357910970,4275,4280,4280,4275,80
20250429,105500,357568600,4275,4275,4280,4275,8
20250429,105400,357534395,4275,4280,4280,4275,168
20250429,105300,356815675,4275,4280,4280,4275,528
20250429,105200,354555875,4275,4280,4280,4275,1398
20250429,105100,348573095,4280,4280,4285,4280,11
20250429,105000,348526005,4280,4280,4280,4280,67
20250429,104900,348239245,4280,4280,4285,4280,211
20250429,104800,347336155,4280,4280,4285,4280,326
20250429,104700,345940375,4280,4285,4285,4280,89
20250429,104600,345559310,4285,4275,4285,4275,319
20250429,104500,344193995,4275,4280,4280,4275,35
20250429,104400,344044365,4275,4275,4285,4275,9
20250429,104300,344005865,4285,4280,4285,4275,1121
20250429,104200,339208430,4275,4285,4285,4275,4007
20250429,104100,322051650,4285,4285,4290,4285,438
20250429,104000,320172855,4285,4290,4290,4285,13
20250429,103900,320117125,4285,4285,4290,4285,7
20250429,103800,320087110,4285,4285,4295,4285,163
20250429,103700,319387960,4285,4290,4295,4285,126
20250429,103600,318847725,4295,4285,4295,4285,35
20250429,103500,318697530,4295,4295,4295,4285,2059
20250429,103400,309874635,4285,4285,4295,4285,553
20250429,103300,307504990,4295,4290,4295,4285,1462
20250429,103200,301234810,4290,4285,4290,4285,238
20250429,103100,300213995,4290,4290,4300,4285,2144
20250429,103000,291016335,4300,4300,4300,4290,62
20250429,102900,290750010,4295,4290,4295,4290,265
20250429,102800,289611865,4295,4295,4295,4290,17
20250429,102700,289538885,4290,4295,4295,4290,281
20250429,102600,288332140,4290,4295,4300,4290,1608
20250429,102500,281426425,4300,4300,4300,4290,225
20250429,102400,280460095,4290,4300,4305,4290,1345
20250429,102300,274683085,4295,4295,4305,4295,187
20250429,102200,273878985,4295,4295,4305,4295,309
20250429,102100,272548875,4295,4295,4305,4295,176
20250429,102000,271792260,4305,4295,4305,4295,881
20250429,101900,268004640,4300,4310,4310,4295,1454
20250429,101800,261752870,4300,4300,4310,4300,12
20250429,101700,261701230,4310,4300,4310,4300,7
20250429,101600,261671090,4300,4310,4310,4300,9
20250429,101500,261632340,4300,4310,4310,4300,1502
20250429,101400,255160010,4310,4310,4310,4300,195
20250429,101300,254320275,4310,4295,4310,4295,14
20250429,101200,254260055,4310,4310,4310,4295,601
20250429,101100,251672880,4295,4305,4310,4295,239
20250429,101000,250643925,4305,4295,4305,4295,332
20250429,100900,249214745,4305,4305,4305,4295,158
20250429,100800,248534575,4295,4310,4310,4295,2583
20250429,100700,237426945,4310,4300,4310,4300,13
20250429,100600,237370995,4310,4300,4310,4300,138
20250429,100500,236776235,4310,4300,4310,4300,412
20250429,100400,235001685,4300,4310,4310,4300,60
20250429,100300,234743165,4310,4300,4310,4300,143
20250429,100200,234126900,4300,4300,4310,4300,72
20250429,100100,233817215,4310,4300,4310,4300,14
20250429,100000,233756945,4310,4305,4310,4300,13
20250429,095900,233700985,4300,4300,4310,4300,18
20250429,095800,233623490,4300,4310,4310,4300,6
20250429,095700,233597650,4300,4305,4310,4300,70
20250429,095600,233296040,4300,4300,4310,4300,10
20250429,095500,233253000,4300,4300,4310,4300,9
20250429,095400,233214260,4310,4305,4310,4295,148
20250429,095300,232577170,4305,4295,4310,4295,14
20250429,095200,232516920,4300,4300,4310,4300,1032
20250429,095100,228079270,4300,4300,4310,4300,12
20250429,095000,228027630,4310,4300,4310,4300,1561
20250429,094900,221315290,4310,4305,4310,4300,141
20250429,094800,220708275,4305,4310,4310,4305,346
20250429,094700,219218725,4310,4305,4310,4305,8
20250429,094600,219184265,4305,4305,4310,4305,15
20250429,094500,219119670,4310,4310,4310,4305,27
20250429,094400,219003330,4310,4310,4310,4305,24
20250429,094300,218899970,4305,4300,4305,4300,186
20250429,094200,218099365,4300,4295,4305,4295,418
20250429,094100,216301925,4295,4295,4305,4295,288
20250429,094000,215064265,4305,4305,4305,4295,558
20250429,093900,212664755,4305,4305,4320,4305,695
20250429,093800,209671400,4305,4305,4320,4305,551
20250429,093700,207298020,4305,4310,4315,4305,765
20250429,093600,203999215,4305,4310,4310,4305,23
20250429,093500,203900190,4305,4315,4315,4305,603
20250429,093400,201300830,4315,4315,4315,4305,95
20250429,093300,200890935,4315,4315,4315,4315,19
20250429,093200,200808950,4315,4320,4320,4300,9
20250429,093100,200770165,4320,4320,4320,4300,22
20250429,093000,200675185,4310,4300,4310,4300,650
20250429,092900,197877495,4300,4305,4305,4300,5757
20250429,092800,173121115,4305,4305,4305,4305,10
20250429,092700,173078065,4320,4300,4320,4300,17786
20250429,092600,96572710,4300,4305,4305,4295,6033
20250429,092500,70625985,4305,4305,4305,4305,6
20250429,092400,70600155,4305,4305,4305,4305,3
20250429,092300,70587240,4305,4305,4305,4305,0
20250429,092200,70587240,4305,4305,4305,4305,1382
20250429,092100,64637730,4305,4310,4315,4305,1021
20250429,092000,60237310,4315,4315,4315,4315,1
20250429,091900,60232995,4315,4310,4315,4310,3151
20250429,091800,46640375,4310,4310,4310,4310,200
20250429,091700,45778375,4315,4315,4315,4315,13
20250429,091600,45722280,4315,4315,4315,4315,198
20250429,091500,44867910,4315,4310,4315,4310,1217
20250429,091400,39620660,4305,4305,4305,4305,0
20250429,091300,39620660,4305,4305,4305,4305,30
20250429,091200,39491510,4310,4310,4310,4310,0
20250429,091100,39491510,4310,4310,4310,4310,0
20250429,091000,39491510,4310,4305,4310,4305,125
20250429,090900,38952860,4305,4305,4305,4295,540
20250429,090800,36628210,4305,4305,4305,4300,3097
20250429,090700,23310480,4310,4300,4310,4300,233
20250429,090600,22306920,4310,4310,4310,4300,401
20250429,090500,20578620,4310,4310,4310,4310,854
20250429,090400,16897880,4310,4300,4310,4300,1315
20250429,090300,11235230,4300,4310,4310,4300,518
20250429,090200,9007750,4310,4310,4310,4300,685
20250429,090100,6059240,4300,4300,4300,4300,62
20250429,090000,5792640,4310,4310,4310,4310,1344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182000 901800300 4280 4280 4280 4280 7333
3 20250429 181900 901800300 4280 4280 4280 4280 0
4 20250429 181800 901800300 4280 4280 4280 4280 0
5 20250429 181700 901800300 4280 4280 4280 4280 0
6 20250429 181600 901800300 4280 4280 4280 4280 0
7 20250429 181500 901800300 4280 4280 4280 4280 0
8 20250429 181400 901800300 4280 4280 4280 4280 0
9 20250429 181300 901800300 4280 4280 4280 4280 0
10 20250429 181200 901800300 4280 4280 4280 4280 0
11 20250429 181100 901800300 4280 4280 4280 4280 0
12 20250429 181000 901800300 4280 4280 4280 4280 0
13 20250429 180900 901800300 4280 4280 4280 4280 0
14 20250429 180800 901800300 4280 4280 4280 4280 0
15 20250429 180700 901800300 4280 4280 4280 4280 0
16 20250429 180600 901800300 4280 4280 4280 4280 0
17 20250429 180500 901800300 4280 4280 4280 4280 0
18 20250429 180400 901800300 4280 4280 4280 4280 0
19 20250429 180300 901800300 4280 4280 4280 4280 0
20 20250429 180200 901800300 4280 4280 4280 4280 0
21 20250429 180100 901800300 4280 4280 4280 4280 0
22 20250429 180000 901800300 4280 4280 4280 4280 0
23 20250429 175900 901800300 4280 4280 4280 4280 0
24 20250429 175800 901800300 4280 4280 4280 4280 0
25 20250429 175700 901800300 4280 4280 4280 4280 0
26 20250429 175600 901800300 4280 4280 4280 4280 0
27 20250429 175500 901800300 4280 4280 4280 4280 0
28 20250429 175400 901800300 4280 4280 4280 4280 0
29 20250429 175300 901800300 4280 4280 4280 4280 0
30 20250429 175200 901800300 4280 4280 4280 4280 0
31 20250429 175100 901800300 4280 4280 4280 4280 0
32 20250429 175000 901800300 4280 4280 4280 4280 7333
33 20250429 174900 901800300 4280 4280 4280 4280 0
34 20250429 174800 901800300 4280 4280 4280 4280 0
35 20250429 174700 901800300 4280 4280 4280 4280 0
36 20250429 174600 901800300 4280 4280 4280 4280 0
37 20250429 174500 901800300 4280 4280 4280 4280 0
38 20250429 174400 901800300 4280 4280 4280 4280 0
39 20250429 174300 901800300 4280 4280 4280 4280 0
40 20250429 174200 901800300 4280 4280 4280 4280 0
41 20250429 174100 901800300 4280 4280 4280 4280 0
42 20250429 174000 901800300 4280 4280 4280 4280 0
43 20250429 173900 901800300 4280 4280 4280 4280 0
44 20250429 173800 901800300 4280 4280 4280 4280 0
45 20250429 173700 901800300 4280 4280 4280 4280 0
46 20250429 173600 901800300 4280 4280 4280 4280 0
47 20250429 173500 901800300 4280 4280 4280 4280 0
48 20250429 173400 901800300 4280 4280 4280 4280 0
49 20250429 173300 901800300 4280 4280 4280 4280 0
50 20250429 173200 901800300 4280 4280 4280 4280 0
51 20250429 173100 901800300 4280 4280 4280 4280 0
52 20250429 173000 901800300 4280 4280 4280 4280 0
53 20250429 172900 901800300 4280 4280 4280 4280 0
54 20250429 172800 901800300 4280 4280 4280 4280 0
55 20250429 172700 901800300 4280 4280 4280 4280 0
56 20250429 172600 901800300 4280 4280 4280 4280 0
57 20250429 172500 901800300 4280 4280 4280 4280 0
58 20250429 172400 901800300 4280 4280 4280 4280 0
59 20250429 172300 901800300 4280 4280 4280 4280 0
60 20250429 172200 901800300 4280 4280 4280 4280 0
61 20250429 172100 901800300 4280 4280 4280 4280 0
62 20250429 172000 901800300 4280 4280 4280 4280 7333
63 20250429 171900 901800300 4280 4280 4280 4280 0
64 20250429 171800 901800300 4280 4280 4280 4280 0
65 20250429 171700 901800300 4280 4280 4280 4280 0
66 20250429 171600 901800300 4280 4280 4280 4280 0
67 20250429 171500 901800300 4280 4280 4280 4280 0
68 20250429 171400 901800300 4280 4280 4280 4280 0
69 20250429 171300 901800300 4280 4280 4280 4280 0
70 20250429 171200 901800300 4280 4280 4280 4280 0
71 20250429 171100 901800300 4280 4280 4280 4280 0
72 20250429 171000 901800300 4280 4280 4280 4280 0
73 20250429 170900 901800300 4280 4280 4280 4280 0
74 20250429 170800 901800300 4280 4280 4280 4280 0
75 20250429 170700 901800300 4280 4280 4280 4280 0
76 20250429 170600 901800300 4280 4280 4280 4280 0
77 20250429 170500 901800300 4280 4280 4280 4280 0
78 20250429 170400 901800300 4280 4280 4280 4280 0
79 20250429 170300 901800300 4280 4280 4280 4280 0
80 20250429 170200 901800300 4280 4280 4280 4280 0
81 20250429 170100 901800300 4280 4280 4280 4280 0
82 20250429 170000 901800300 4280 4280 4280 4280 0
83 20250429 165900 901800300 4280 4280 4280 4280 0
84 20250429 165800 901800300 4280 4280 4280 4280 0
85 20250429 165700 901800300 4280 4280 4280 4280 0
86 20250429 165600 901800300 4280 4280 4280 4280 0
87 20250429 165500 901800300 4280 4280 4280 4280 0
88 20250429 165400 901800300 4280 4280 4280 4280 0
89 20250429 165300 901800300 4280 4280 4280 4280 0
90 20250429 165200 901800300 4280 4280 4280 4280 0
91 20250429 165100 901800300 4280 4280 4280 4280 0
92 20250429 165000 901800300 4280 4280 4280 4280 7333
93 20250429 164900 901800300 4280 4280 4280 4280 0
94 20250429 164800 901800300 4280 4280 4280 4280 0
95 20250429 164700 901800300 4280 4280 4280 4280 0
96 20250429 164600 901800300 4280 4280 4280 4280 0
97 20250429 164500 901800300 4280 4280 4280 4280 0
98 20250429 164400 901800300 4280 4280 4280 4280 0
99 20250429 164300 901800300 4280 4280 4280 4280 0
100 20250429 164200 901800300 4280 4280 4280 4280 0
101 20250429 164100 901800300 4280 4280 4280 4280 0
102 20250429 164000 901800300 4280 4280 4280 4280 0
103 20250429 163900 901800300 4280 4280 4280 4280 0
104 20250429 163800 901800300 4280 4280 4280 4280 0
105 20250429 163700 901800300 4280 4280 4280 4280 0
106 20250429 163600 901800300 4280 4280 4280 4280 0
107 20250429 163500 901800300 4280 4280 4280 4280 0
108 20250429 163400 901800300 4280 4280 4280 4280 0
109 20250429 163300 901800300 4280 4280 4280 4280 0
110 20250429 163200 901800300 4280 4280 4280 4280 0
111 20250429 163100 901800300 4280 4280 4280 4280 0
112 20250429 163000 901800300 4280 4280 4280 4280 0
113 20250429 162900 901800300 4280 4280 4280 4280 0
114 20250429 162800 901800300 4280 4280 4280 4280 0
115 20250429 162700 901800300 4280 4280 4280 4280 0
116 20250429 162600 901800300 4280 4280 4280 4280 0
117 20250429 162500 901800300 4280 4280 4280 4280 0
118 20250429 162400 901800300 4280 4280 4280 4280 0
119 20250429 162300 901800300 4280 4280 4280 4280 0
120 20250429 162200 901800300 4280 4280 4280 4280 0
121 20250429 162100 901800300 4280 4280 4280 4280 0
122 20250429 162000 901800300 4280 4280 4280 4280 7333
123 20250429 161900 901800300 4280 4280 4280 4280 0
124 20250429 161800 901800300 4280 4280 4280 4280 0
125 20250429 161700 901800300 4280 4280 4280 4280 0
126 20250429 161600 901800300 4280 4280 4280 4280 0
127 20250429 161500 901800300 4280 4280 4280 4280 0
128 20250429 161400 901800300 4280 4280 4280 4280 0
129 20250429 161300 901800300 4280 4280 4280 4280 0
130 20250429 161200 901800300 4280 4280 4280 4280 0
131 20250429 161100 901800300 4280 4280 4280 4280 0
132 20250429 161000 901800300 4280 4280 4280 4280 0
133 20250429 160900 901800300 4280 4280 4280 4280 0
134 20250429 160800 901800300 4280 4280 4280 4280 0
135 20250429 160700 901800300 4280 4280 4280 4280 0
136 20250429 160600 901800300 4280 4280 4280 4280 0
137 20250429 160500 901800300 4280 4280 4280 4280 0
138 20250429 160400 901800300 4280 4280 4280 4280 0
139 20250429 160300 901800300 4280 4280 4280 4280 0
140 20250429 160200 901800300 4280 4280 4280 4280 0
141 20250429 160100 901800300 4280 4280 4280 4280 0
142 20250429 160000 901800300 4280 4280 4280 4280 0
143 20250429 155900 901800300 4280 4280 4280 4280 0
144 20250429 155800 901800300 4280 4280 4280 4280 0
145 20250429 155700 901800300 4280 4280 4280 4280 0
146 20250429 155600 901800300 4280 4280 4280 4280 0
147 20250429 155500 901800300 4280 4280 4280 4280 0
148 20250429 155400 901800300 4280 4280 4280 4280 0
149 20250429 155300 901800300 4280 4280 4280 4280 0
150 20250429 155200 901800300 4280 4280 4280 4280 0
151 20250429 155100 901800300 4280 4280 4280 4280 0
152 20250429 155000 901800300 4280 4280 4280 4280 7333
153 20250429 154900 901800300 4280 4280 4280 4280 0
154 20250429 154800 901800300 4280 4280 4280 4280 0
155 20250429 154700 901800300 4280 4280 4280 4280 0
156 20250429 154600 901800300 4280 4280 4280 4280 0
157 20250429 154500 901800300 4280 4280 4280 4280 0
158 20250429 154400 901800300 4280 4280 4280 4280 0
159 20250429 154300 901800300 4280 4280 4280 4280 0
160 20250429 154200 901800300 4280 4280 4280 4280 0
161 20250429 154100 901800300 4280 4280 4280 4280 0
162 20250429 154000 901800300 4280 4280 4280 4280 0
163 20250429 153900 901800300 4280 4280 4280 4280 0
164 20250429 153800 901800300 4280 4280 4280 4280 0
165 20250429 153700 901800300 4280 4280 4280 4280 0
166 20250429 153600 901800300 4280 4280 4280 4280 0
167 20250429 153500 901800300 4280 4280 4280 4280 0
168 20250429 153400 901800300 4280 4280 4280 4280 0
169 20250429 153300 901800300 4280 4280 4280 4280 0
170 20250429 153200 901800300 4280 4280 4280 4280 0
171 20250429 153100 901800300 4280 4280 4280 4280 0
172 20250429 153000 901800300 4280 4280 4280 4280 7333
173 20250429 152900 870415060 4265 4265 4265 4265 0
174 20250429 152800 870415060 4265 4265 4265 4265 0
175 20250429 152700 870415060 4265 4265 4265 4265 0
176 20250429 152600 870415060 4265 4265 4265 4265 0
177 20250429 152500 870415060 4265 4265 4265 4265 0
178 20250429 152400 870415060 4265 4265 4265 4265 0
179 20250429 152300 870415060 4265 4265 4265 4265 0
180 20250429 152200 870415060 4265 4265 4265 4265 0
181 20250429 152100 870415060 4265 4265 4265 4265 0
182 20250429 152000 870415060 4265 4265 4265 4265 0
183 20250429 151900 870415060 4265 4270 4270 4265 1455
184 20250429 151800 864209005 4270 4270 4270 4270 380
185 20250429 151700 862586405 4270 4270 4270 4270 186
186 20250429 151600 861792185 4265 4265 4270 4265 1428
187 20250429 151500 855698835 4265 4270 4270 4265 1469
188 20250429 151400 849426680 4265 4275 4275 4265 762
189 20250429 151300 846174850 4270 4270 4270 4270 131
190 20250429 151200 845615480 4270 4270 4270 4270 0
191 20250429 151100 845615480 4270 4270 4270 4270 523
192 20250429 151000 843382270 4270 4270 4270 4270 281
193 20250429 150900 842182400 4270 4270 4270 4270 0
194 20250429 150800 842182400 4270 4270 4270 4270 59
195 20250429 150700 841930470 4270 4265 4270 4265 519
196 20250429 150600 839715935 4270 4270 4270 4270 1
197 20250429 150500 839711665 4265 4270 4270 4265 206
198 20250429 150400 838832125 4265 4265 4265 4265 254
199 20250429 150300 837748815 4265 4270 4270 4265 1066
200 20250429 150200 833197680 4270 4270 4270 4265 181
201 20250429 150100 832424860 4265 4270 4270 4265 405
202 20250429 150000 830695705 4270 4270 4270 4270 71
203 20250429 145900 830392535 4265 4265 4265 4265 63
204 20250429 145800 830123840 4265 4260 4265 4260 389
205 20250429 145700 828464760 4260 4265 4265 4260 141
206 20250429 145600 827863450 4260 4270 4270 4260 178
207 20250429 145500 827103550 4270 4270 4270 4260 84
208 20250429 145400 826744950 4270 4270 4270 4265 102
209 20250429 145300 826309715 4265 4265 4275 4265 850
210 20250429 145200 822684455 4265 4265 4265 4265 305
211 20250429 145100 821383630 4265 4265 4265 4265 343
212 20250429 145000 819920735 4265 4270 4270 4260 638
213 20250429 144900 817201475 4260 4265 4270 4260 3113
214 20250429 144800 803922630 4265 4265 4265 4265 1
215 20250429 144700 803918365 4260 4260 4260 4260 56
216 20250429 144600 803679805 4260 4265 4265 4260 264
217 20250429 144500 802555150 4260 4260 4260 4260 0
218 20250429 144400 802555150 4260 4260 4265 4260 4188
219 20250429 144300 784714090 4260 4260 4260 4260 9
220 20250429 144200 784675750 4265 4265 4265 4265 1
221 20250429 144100 784671485 4260 4265 4265 4260 100
222 20250429 144000 784245475 4265 4260 4265 4260 671
223 20250429 143900 781386015 4260 4260 4260 4260 10
224 20250429 143800 781343415 4260 4260 4260 4260 1279
225 20250429 143700 775894875 4255 4270 4270 4250 15542
226 20250429 143600 709666395 4270 4270 4270 4270 155
227 20250429 143500 709004545 4270 4270 4270 4270 606
228 20250429 143400 706416925 4270 4265 4270 4265 34
229 20250429 143300 706271750 4265 4270 4270 4265 143
230 20250429 143200 705661195 4270 4270 4270 4270 1
231 20250429 143100 705656925 4265 4265 4265 4265 0
232 20250429 143000 705656925 4265 4265 4265 4265 0
233 20250429 142900 705656925 4265 4265 4265 4265 2
234 20250429 142800 705648395 4265 4265 4265 4265 1
235 20250429 142700 705644130 4265 4265 4265 4265 2
236 20250429 142600 705635600 4265 4270 4270 4265 38
237 20250429 142500 705473345 4270 4270 4270 4265 46
238 20250429 142400 705276990 4265 4265 4270 4265 258
239 20250429 142300 704175405 4265 4265 4265 4265 2
240 20250429 142200 704166875 4270 4265 4270 4265 3
241 20250429 142100 704154070 4270 4270 4270 4265 3
242 20250429 142000 704141265 4270 4265 4270 4265 29
243 20250429 141900 704017560 4265 4265 4265 4265 87
244 20250429 141800 703646505 4265 4270 4270 4265 25
245 20250429 141700 703539865 4270 4270 4270 4265 960
246 20250429 141600 699440945 4270 4270 4270 4270 123
247 20250429 141500 698915735 4270 4270 4270 4270 3
248 20250429 141400 698902925 4270 4270 4270 4270 273
249 20250429 141300 697737215 4270 4270 4270 4270 1
250 20250429 141200 697732945 4270 4270 4270 4270 12
251 20250429 141100 697681705 4270 4270 4270 4270 2
252 20250429 141000 697673165 4270 4275 4275 4270 4
253 20250429 140900 697656075 4265 4270 4275 4265 779
254 20250429 140800 694327260 4270 4270 4270 4265 249
255 20250429 140700 693264140 4270 4265 4270 4265 822
256 20250429 140600 689754255 4265 4265 4265 4265 2
257 20250429 140500 689745725 4270 4267 4270 4267 2
258 20250429 140400 689737188 4265 4265 4265 4265 2
259 20250429 140300 689728658 4270 4265 4270 4265 6
260 20250429 140200 689703043 4270 4265 4270 4265 53
261 20250429 140100 689476748 4265 4265 4265 4265 2
262 20250429 140000 689468218 4265 4270 4270 4265 13
263 20250429 135900 689412718 4270 4275 4280 4265 2212
264 20250429 135800 679961418 4270 4270 4275 4270 930
265 20250429 135700 675986038 4275 4270 4275 4270 60
266 20250429 135600 675729723 4270 4270 4270 4270 2
267 20250429 135500 675721183 4270 4270 4270 4270 202
268 20250429 135400 674858643 4270 4270 4275 4270 207
269 20250429 135300 673973738 4275 4270 4275 4270 5
270 20250429 135200 673952368 4270 4270 4270 4270 33
271 20250429 135100 673811458 4270 4270 4270 4270 52
272 20250429 135000 673589418 4270 4270 4270 4270 1
273 20250429 134900 673585148 4275 4275 4275 4275 317
274 20250429 134800 672229973 4280 4275 4280 4275 191
275 20250429 134700 671412498 4275 4280 4280 4275 1290
276 20250429 134600 665897653 4275 4275 4280 4275 293
277 20250429 134500 664644978 4275 4275 4280 4275 40
278 20250429 134400 664473878 4280 4280 4280 4275 110
279 20250429 134300 664003083 4280 4280 4280 4275 23
280 20250429 134200 663904658 4280 4280 4280 4275 32
281 20250429 134100 663767703 4275 4275 4280 4275 25
282 20250429 134000 663660718 4280 4275 4280 4275 28
283 20250429 133900 663540883 4280 4280 4280 4275 27
284 20250429 133800 663425333 4275 4280 4280 4275 25
285 20250429 133700 663318343 4280 4280 4280 4275 80
286 20250429 133600 662975948 4275 4280 4280 4275 27
287 20250429 133500 662860403 4280 4280 4280 4275 25
288 20250429 133400 662753413 4280 4280 4280 4275 2708
289 20250429 133300 651163183 4280 4280 4280 4275 23
290 20250429 133200 651064748 4275 4277 4280 4275 307
291 20250429 133100 649752169 4280 4275 4280 4275 27
292 20250429 133000 649636619 4280 4277 4280 4275 27
293 20250429 132900 649521067 4277 4275 4280 4275 14
294 20250429 132800 649461171 4275 4275 4275 4275 18
295 20250429 132700 649384221 4275 4275 4275 4275 54
296 20250429 132600 649153371 4275 4275 4275 4275 2
297 20250429 132500 649144821 4277 4275 4277 4275 4
298 20250429 132400 649127717 4275 4280 4280 4275 4
299 20250429 132300 649110612 4275 4270 4275 4270 283
300 20250429 132200 647900797 4270 4275 4275 4270 990
301 20250429 132100 643669042 4275 4275 4275 4275 2
302 20250429 132000 643660492 4275 4275 4275 4275 3
303 20250429 131900 643647667 4280 4275 4280 4275 3
304 20250429 131800 643634837 4280 4280 4280 4275 644
305 20250429 131700 640878527 4275 4275 4275 4275 238
306 20250429 131600 639861077 4275 4275 4280 4272 421
307 20250429 131500 638060992 4275 4275 4275 4270 47
308 20250429 131400 637860072 4270 4275 4275 4270 37
309 20250429 131300 637701912 4270 4275 4275 4270 19
310 20250429 131200 637620692 4275 4265 4275 4265 1021
311 20250429 131100 633260837 4265 4270 4270 4265 135
312 20250429 131000 632684897 4265 4265 4270 4265 878
313 20250429 130900 628936877 4265 4265 4270 4265 2561
314 20250429 130800 618002427 4270 4265 4270 4265 57
315 20250429 130700 617759252 4265 4265 4270 4265 97
316 20250429 130600 617345422 4265 4265 4265 4265 142
317 20250429 130500 616739792 4265 4265 4265 4265 24
318 20250429 130400 616637432 4265 4270 4270 4265 13
319 20250429 130300 616581977 4265 4265 4265 4265 3
320 20250429 130200 616569182 4265 4270 4270 4265 7
321 20250429 130100 616539297 4265 4270 4275 4265 4850
322 20250429 130000 595832202 4275 4270 4275 4270 2
323 20250429 125900 595823657 4270 4270 4270 4270 3
324 20250429 125800 595810847 4270 4270 4270 4270 1
325 20250429 125700 595806577 4270 4275 4280 4270 1683
326 20250429 125600 588612347 4280 4280 4280 4275 89
327 20250429 125500 588231727 4275 4280 4280 4275 66
328 20250429 125400 587949437 4275 4280 4280 4275 15
329 20250429 125300 587885247 4280 4280 4280 4275 29
330 20250429 125200 587761132 4275 4275 4280 4275 48
331 20250429 125100 587555847 4275 4280 4280 4275 224
332 20250429 125000 586598242 4275 4280 4280 4275 3
333 20250429 124900 586585412 4275 4275 4275 4275 621
334 20250429 124800 583930637 4275 4275 4280 4275 25
335 20250429 124700 583823732 4275 4275 4275 4275 36
336 20250429 124600 583669832 4275 4280 4280 4275 88
337 20250429 124500 583293622 4275 4280 4280 4275 4
338 20250429 124400 583276512 4280 4280 4280 4280 297
339 20250429 124300 582005352 4280 4280 4280 4280 927
340 20250429 124200 578037792 4275 4275 4275 4275 119
341 20250429 124100 577529067 4275 4275 4275 4275 2
342 20250429 124000 577520517 4275 4275 4275 4275 52
343 20250429 123900 577298217 4275 4275 4275 4275 2
344 20250429 123800 577289667 4275 4275 4280 4275 89
345 20250429 123700 576908792 4275 4280 4285 4275 1570
346 20250429 123600 570189592 4285 4285 4285 4280 82
347 20250429 123500 569838482 4280 4280 4285 4280 21
348 20250429 123400 569748507 4285 4285 4285 4280 586
349 20250429 123300 567237507 4285 4285 4285 4280 87
350 20250429 123200 566864757 4285 4285 4285 4280 32
351 20250429 123100 566727692 4285 4280 4285 4280 30
352 20250429 123000 566599152 4285 4285 4285 4280 23
353 20250429 122900 566500607 4285 4285 4285 4280 25
354 20250429 122800 566393487 4285 4280 4285 4280 35
355 20250429 122700 566243567 4285 4285 4285 4280 51
356 20250429 122600 566025037 4280 4280 4285 4280 18
357 20250429 122500 565947922 4280 4280 4280 4280 15
358 20250429 122400 565883722 4280 4280 4280 4280 75
359 20250429 122300 565562722 4280 4280 4285 4280 53
360 20250429 122200 565335632 4285 4280 4285 4280 174
361 20250429 122100 564590102 4285 4280 4285 4280 2
362 20250429 122000 564581537 4280 4280 4280 4280 398
363 20250429 121900 562878097 4280 4280 4285 4280 13
364 20250429 121800 562822452 4280 4285 4287 4280 1013
365 20250429 121700 558481860 4282 4280 4285 4280 21
366 20250429 121600 558391886 4285 4285 4285 4280 26
367 20250429 121500 558280481 4285 4285 4285 4280 23
368 20250429 121400 558181936 4280 4285 4285 4280 26
369 20250429 121300 558070536 4280 4285 4285 4280 285
370 20250429 121200 556849326 4285 4285 4285 4280 27
371 20250429 121100 556733636 4280 4280 4280 4280 2
372 20250429 121000 556725076 4280 4285 4285 4280 187
373 20250429 120900 555923861 4280 4280 4280 4280 55
374 20250429 120800 555688461 4280 4280 4280 4280 13
375 20250429 120700 555632821 4280 4280 4280 4280 118
376 20250429 120600 555127781 4280 4285 4285 4275 310
377 20250429 120500 553800291 4275 4275 4275 4275 1
378 20250429 120400 553796016 4275 4275 4275 4275 3
379 20250429 120300 553783191 4280 4280 4280 4275 403
380 20250429 120200 552058361 4275 4280 4280 4275 133
381 20250429 120100 551489126 4280 4275 4280 4275 4
382 20250429 120000 551472016 4275 4275 4280 4275 10
383 20250429 115900 551429261 4275 4275 4275 4275 3
384 20250429 115800 551416436 4275 4275 4280 4275 555
385 20250429 115700 549041081 4280 4275 4280 4275 9
386 20250429 115600 549002586 4275 4275 4280 4275 28
387 20250429 115500 548882791 4275 4275 4275 4275 11
388 20250429 115400 548835766 4275 4275 4275 4270 890
389 20250429 115300 545031021 4275 4275 4275 4275 325
390 20250429 115200 543641646 4275 4270 4285 4270 1839
391 20250429 115100 535779576 4270 4270 4275 4270 194
392 20250429 115000 534950491 4270 4275 4275 4270 192
393 20250429 114900 534129992 4270 4270 4275 4270 28
394 20250429 114800 534010332 4270 4275 4275 4270 600
395 20250429 114700 531445357 4270 4270 4280 4270 508
396 20250429 114600 529271197 4270 4275 4275 4270 1229
397 20250429 114500 524017252 4270 4270 4270 4270 67
398 20250429 114400 523731162 4270 4265 4270 4265 95
399 20250429 114300 523325532 4265 4265 4265 4265 7
400 20250429 114200 523295677 4265 4270 4270 4265 723
401 20250429 114100 520208477 4270 4270 4270 4270 1152
402 20250429 114000 515289437 4270 4270 4275 4265 721
403 20250429 113900 512210687 4265 4270 4270 4265 2349
404 20250429 113800 502181202 4270 4270 4270 4270 8
405 20250429 113700 502147042 4270 4270 4270 4270 59
406 20250429 113600 501895112 4275 4275 4275 4275 1709
407 20250429 113500 494589137 4275 4275 4275 4275 8
408 20250429 113400 494554937 4275 4275 4280 4275 54
409 20250429 113300 494323847 4275 4275 4275 4275 7
410 20250429 113200 494293922 4275 4275 4280 4275 82
411 20250429 113100 493943142 4275 4275 4275 4275 37
412 20250429 113000 493784967 4275 4275 4275 4275 10
413 20250429 112900 493742217 4275 4265 4275 4265 3486
414 20250429 112800 478843592 4265 4275 4275 4265 6536
415 20250429 112700 450914277 4275 4275 4280 4275 1728
416 20250429 112600 443526752 4280 4275 4280 4275 31
417 20250429 112500 443394097 4275 4275 4280 4275 1471
418 20250429 112400 437103782 4275 4280 4280 4275 980
419 20250429 112300 432909607 4275 4280 4280 4275 108
420 20250429 112200 432447602 4275 4275 4280 4275 212
421 20250429 112100 431540892 4275 4275 4280 4275 118
422 20250429 112000 431035867 4275 4275 4280 4275 155
423 20250429 111900 430372542 4280 4280 4285 4275 2728
424 20250429 111800 418701787 4280 4285 4285 4280 33
425 20250429 111700 418560412 4280 4285 4285 4280 29
426 20250429 111600 418436192 4280 4285 4285 4280 24
427 20250429 111500 418333412 4280 4285 4285 4280 1279
428 20250429 111400 412858992 4280 4280 4285 4280 31
429 20250429 111300 412726207 4285 4280 4285 4280 214
430 20250429 111200 411810132 4280 4275 4285 4275 4568
431 20250429 111100 392255820 4280 4275 4280 4275 132
432 20250429 111000 391690895 4275 4280 4280 4275 1169
433 20250429 110900 386693180 4275 4275 4280 4275 712
434 20250429 110800 383649215 4280 4275 4280 4275 75
435 20250429 110700 383328405 4275 4275 4280 4275 45
436 20250429 110600 383135955 4275 4280 4280 4275 50
437 20250429 110500 382922020 4275 4275 4280 4275 26
438 20250429 110400 382810790 4275 4275 4280 4275 99
439 20250429 110300 382387360 4275 4275 4280 4275 76
440 20250429 110200 382062385 4280 4280 4280 4275 93
441 20250429 110100 381664600 4280 4275 4280 4275 356
442 20250429 110000 380141140 4270 4275 4275 4270 730
443 20250429 105900 377020890 4270 4270 4275 4270 271
444 20250429 105800 375862565 4275 4275 4280 4270 4143
445 20250429 105700 358159060 4280 4275 4280 4275 58
446 20250429 105600 357910970 4275 4280 4280 4275 80
447 20250429 105500 357568600 4275 4275 4280 4275 8
448 20250429 105400 357534395 4275 4280 4280 4275 168
449 20250429 105300 356815675 4275 4280 4280 4275 528
450 20250429 105200 354555875 4275 4280 4280 4275 1398
451 20250429 105100 348573095 4280 4280 4285 4280 11
452 20250429 105000 348526005 4280 4280 4280 4280 67
453 20250429 104900 348239245 4280 4280 4285 4280 211
454 20250429 104800 347336155 4280 4280 4285 4280 326
455 20250429 104700 345940375 4280 4285 4285 4280 89
456 20250429 104600 345559310 4285 4275 4285 4275 319
457 20250429 104500 344193995 4275 4280 4280 4275 35
458 20250429 104400 344044365 4275 4275 4285 4275 9
459 20250429 104300 344005865 4285 4280 4285 4275 1121
460 20250429 104200 339208430 4275 4285 4285 4275 4007
461 20250429 104100 322051650 4285 4285 4290 4285 438
462 20250429 104000 320172855 4285 4290 4290 4285 13
463 20250429 103900 320117125 4285 4285 4290 4285 7
464 20250429 103800 320087110 4285 4285 4295 4285 163
465 20250429 103700 319387960 4285 4290 4295 4285 126
466 20250429 103600 318847725 4295 4285 4295 4285 35
467 20250429 103500 318697530 4295 4295 4295 4285 2059
468 20250429 103400 309874635 4285 4285 4295 4285 553
469 20250429 103300 307504990 4295 4290 4295 4285 1462
470 20250429 103200 301234810 4290 4285 4290 4285 238
471 20250429 103100 300213995 4290 4290 4300 4285 2144
472 20250429 103000 291016335 4300 4300 4300 4290 62
473 20250429 102900 290750010 4295 4290 4295 4290 265
474 20250429 102800 289611865 4295 4295 4295 4290 17
475 20250429 102700 289538885 4290 4295 4295 4290 281
476 20250429 102600 288332140 4290 4295 4300 4290 1608
477 20250429 102500 281426425 4300 4300 4300 4290 225
478 20250429 102400 280460095 4290 4300 4305 4290 1345
479 20250429 102300 274683085 4295 4295 4305 4295 187
480 20250429 102200 273878985 4295 4295 4305 4295 309
481 20250429 102100 272548875 4295 4295 4305 4295 176
482 20250429 102000 271792260 4305 4295 4305 4295 881
483 20250429 101900 268004640 4300 4310 4310 4295 1454
484 20250429 101800 261752870 4300 4300 4310 4300 12
485 20250429 101700 261701230 4310 4300 4310 4300 7
486 20250429 101600 261671090 4300 4310 4310 4300 9
487 20250429 101500 261632340 4300 4310 4310 4300 1502
488 20250429 101400 255160010 4310 4310 4310 4300 195
489 20250429 101300 254320275 4310 4295 4310 4295 14
490 20250429 101200 254260055 4310 4310 4310 4295 601
491 20250429 101100 251672880 4295 4305 4310 4295 239
492 20250429 101000 250643925 4305 4295 4305 4295 332
493 20250429 100900 249214745 4305 4305 4305 4295 158
494 20250429 100800 248534575 4295 4310 4310 4295 2583
495 20250429 100700 237426945 4310 4300 4310 4300 13
496 20250429 100600 237370995 4310 4300 4310 4300 138
497 20250429 100500 236776235 4310 4300 4310 4300 412
498 20250429 100400 235001685 4300 4310 4310 4300 60
499 20250429 100300 234743165 4310 4300 4310 4300 143
500 20250429 100200 234126900 4300 4300 4310 4300 72
501 20250429 100100 233817215 4310 4300 4310 4300 14
502 20250429 100000 233756945 4310 4305 4310 4300 13
503 20250429 095900 233700985 4300 4300 4310 4300 18
504 20250429 095800 233623490 4300 4310 4310 4300 6
505 20250429 095700 233597650 4300 4305 4310 4300 70
506 20250429 095600 233296040 4300 4300 4310 4300 10
507 20250429 095500 233253000 4300 4300 4310 4300 9
508 20250429 095400 233214260 4310 4305 4310 4295 148
509 20250429 095300 232577170 4305 4295 4310 4295 14
510 20250429 095200 232516920 4300 4300 4310 4300 1032
511 20250429 095100 228079270 4300 4300 4310 4300 12
512 20250429 095000 228027630 4310 4300 4310 4300 1561
513 20250429 094900 221315290 4310 4305 4310 4300 141
514 20250429 094800 220708275 4305 4310 4310 4305 346
515 20250429 094700 219218725 4310 4305 4310 4305 8
516 20250429 094600 219184265 4305 4305 4310 4305 15
517 20250429 094500 219119670 4310 4310 4310 4305 27
518 20250429 094400 219003330 4310 4310 4310 4305 24
519 20250429 094300 218899970 4305 4300 4305 4300 186
520 20250429 094200 218099365 4300 4295 4305 4295 418
521 20250429 094100 216301925 4295 4295 4305 4295 288
522 20250429 094000 215064265 4305 4305 4305 4295 558
523 20250429 093900 212664755 4305 4305 4320 4305 695
524 20250429 093800 209671400 4305 4305 4320 4305 551
525 20250429 093700 207298020 4305 4310 4315 4305 765
526 20250429 093600 203999215 4305 4310 4310 4305 23
527 20250429 093500 203900190 4305 4315 4315 4305 603
528 20250429 093400 201300830 4315 4315 4315 4305 95
529 20250429 093300 200890935 4315 4315 4315 4315 19
530 20250429 093200 200808950 4315 4320 4320 4300 9
531 20250429 093100 200770165 4320 4320 4320 4300 22
532 20250429 093000 200675185 4310 4300 4310 4300 650
533 20250429 092900 197877495 4300 4305 4305 4300 5757
534 20250429 092800 173121115 4305 4305 4305 4305 10
535 20250429 092700 173078065 4320 4300 4320 4300 17786
536 20250429 092600 96572710 4300 4305 4305 4295 6033
537 20250429 092500 70625985 4305 4305 4305 4305 6
538 20250429 092400 70600155 4305 4305 4305 4305 3
539 20250429 092300 70587240 4305 4305 4305 4305 0
540 20250429 092200 70587240 4305 4305 4305 4305 1382
541 20250429 092100 64637730 4305 4310 4315 4305 1021
542 20250429 092000 60237310 4315 4315 4315 4315 1
543 20250429 091900 60232995 4315 4310 4315 4310 3151
544 20250429 091800 46640375 4310 4310 4310 4310 200
545 20250429 091700 45778375 4315 4315 4315 4315 13
546 20250429 091600 45722280 4315 4315 4315 4315 198
547 20250429 091500 44867910 4315 4310 4315 4310 1217
548 20250429 091400 39620660 4305 4305 4305 4305 0
549 20250429 091300 39620660 4305 4305 4305 4305 30
550 20250429 091200 39491510 4310 4310 4310 4310 0
551 20250429 091100 39491510 4310 4310 4310 4310 0
552 20250429 091000 39491510 4310 4305 4310 4305 125
553 20250429 090900 38952860 4305 4305 4305 4295 540
554 20250429 090800 36628210 4305 4305 4305 4300 3097
555 20250429 090700 23310480 4310 4300 4310 4300 233
556 20250429 090600 22306920 4310 4310 4310 4300 401
557 20250429 090500 20578620 4310 4310 4310 4310 854
558 20250429 090400 16897880 4310 4300 4310 4300 1315
559 20250429 090300 11235230 4300 4310 4310 4300 518
560 20250429 090200 9007750 4310 4310 4310 4300 685
561 20250429 090100 6059240 4300 4300 4300 4300 62
562 20250429 090000 5792640 4310 4310 4310 4310 1344