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

565
003000/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182300,307467645,4060,4060,4060,4060,6291
20250429,182200,307467645,4060,4060,4060,4060,0
20250429,182100,307467645,4060,4060,4060,4060,0
20250429,182000,307467645,4060,4060,4060,4060,0
20250429,181900,307467645,4060,4060,4060,4060,0
20250429,181800,307467645,4060,4060,4060,4060,0
20250429,181700,307467645,4060,4060,4060,4060,0
20250429,181600,307467645,4060,4060,4060,4060,0
20250429,181500,307467645,4060,4060,4060,4060,0
20250429,181400,307467645,4060,4060,4060,4060,0
20250429,181300,307467645,4060,4060,4060,4060,0
20250429,181200,307467645,4060,4060,4060,4060,0
20250429,181100,307467645,4060,4060,4060,4060,0
20250429,181000,307467645,4060,4060,4060,4060,0
20250429,180900,307467645,4060,4060,4060,4060,0
20250429,180800,307467645,4060,4060,4060,4060,0
20250429,180700,307467645,4060,4060,4060,4060,0
20250429,180600,307467645,4060,4060,4060,4060,0
20250429,180500,307467645,4060,4060,4060,4060,0
20250429,180400,307467645,4060,4060,4060,4060,0
20250429,180300,307467645,4060,4060,4060,4060,0
20250429,180200,307467645,4060,4060,4060,4060,0
20250429,180100,307467645,4060,4060,4060,4060,0
20250429,180000,307467645,4060,4060,4060,4060,0
20250429,175900,307467645,4060,4060,4060,4060,0
20250429,175800,307467645,4060,4060,4060,4060,0
20250429,175700,307467645,4060,4060,4060,4060,0
20250429,175600,307467645,4060,4060,4060,4060,0
20250429,175500,307467645,4060,4060,4060,4060,0
20250429,175400,307467645,4060,4060,4060,4060,0
20250429,175300,307467645,4060,4060,4060,4060,6291
20250429,175200,307467645,4060,4060,4060,4060,0
20250429,175100,307467645,4060,4060,4060,4060,0
20250429,175000,307467645,4060,4060,4060,4060,0
20250429,174900,307467645,4060,4060,4060,4060,0
20250429,174800,307467645,4060,4060,4060,4060,0
20250429,174700,307467645,4060,4060,4060,4060,0
20250429,174600,307467645,4060,4060,4060,4060,0
20250429,174500,307467645,4060,4060,4060,4060,0
20250429,174400,307467645,4060,4060,4060,4060,0
20250429,174300,307467645,4060,4060,4060,4060,0
20250429,174200,307467645,4060,4060,4060,4060,0
20250429,174100,307467645,4060,4060,4060,4060,0
20250429,174000,307467645,4060,4060,4060,4060,0
20250429,173900,307467645,4060,4060,4060,4060,0
20250429,173800,307467645,4060,4060,4060,4060,0
20250429,173700,307467645,4060,4060,4060,4060,0
20250429,173600,307467645,4060,4060,4060,4060,0
20250429,173500,307467645,4060,4060,4060,4060,0
20250429,173400,307467645,4060,4060,4060,4060,0
20250429,173300,307467645,4060,4060,4060,4060,0
20250429,173200,307467645,4060,4060,4060,4060,0
20250429,173100,307467645,4060,4060,4060,4060,0
20250429,173000,307467645,4060,4060,4060,4060,0
20250429,172900,307467645,4060,4060,4060,4060,0
20250429,172800,307467645,4060,4060,4060,4060,0
20250429,172700,307467645,4060,4060,4060,4060,0
20250429,172600,307467645,4060,4060,4060,4060,0
20250429,172500,307467645,4060,4060,4060,4060,0
20250429,172400,307467645,4060,4060,4060,4060,0
20250429,172300,307467645,4060,4060,4060,4060,6291
20250429,172200,307467645,4060,4060,4060,4060,0
20250429,172100,307467645,4060,4060,4060,4060,0
20250429,172000,307467645,4060,4060,4060,4060,0
20250429,171900,307467645,4060,4060,4060,4060,0
20250429,171800,307467645,4060,4060,4060,4060,0
20250429,171700,307467645,4060,4060,4060,4060,0
20250429,171600,307467645,4060,4060,4060,4060,0
20250429,171500,307467645,4060,4060,4060,4060,0
20250429,171400,307467645,4060,4060,4060,4060,0
20250429,171300,307467645,4060,4060,4060,4060,0
20250429,171200,307467645,4060,4060,4060,4060,0
20250429,171100,307467645,4060,4060,4060,4060,0
20250429,171000,307467645,4060,4060,4060,4060,0
20250429,170900,307467645,4060,4060,4060,4060,0
20250429,170800,307467645,4060,4060,4060,4060,0
20250429,170700,307467645,4060,4060,4060,4060,0
20250429,170600,307467645,4060,4060,4060,4060,0
20250429,170500,307467645,4060,4060,4060,4060,0
20250429,170400,307467645,4060,4060,4060,4060,0
20250429,170300,307467645,4060,4060,4060,4060,0
20250429,170200,307467645,4060,4060,4060,4060,0
20250429,170100,307467645,4060,4060,4060,4060,0
20250429,170000,307467645,4060,4060,4060,4060,0
20250429,165900,307467645,4060,4060,4060,4060,0
20250429,165800,307467645,4060,4060,4060,4060,0
20250429,165700,307467645,4060,4060,4060,4060,0
20250429,165600,307467645,4060,4060,4060,4060,0
20250429,165500,307467645,4060,4060,4060,4060,0
20250429,165400,307467645,4060,4060,4060,4060,0
20250429,165300,307467645,4060,4060,4060,4060,6291
20250429,165200,307467645,4060,4060,4060,4060,0
20250429,165100,307467645,4060,4060,4060,4060,0
20250429,165000,307467645,4060,4060,4060,4060,0
20250429,164900,307467645,4060,4060,4060,4060,0
20250429,164800,307467645,4060,4060,4060,4060,0
20250429,164700,307467645,4060,4060,4060,4060,0
20250429,164600,307467645,4060,4060,4060,4060,0
20250429,164500,307467645,4060,4060,4060,4060,0
20250429,164400,307467645,4060,4060,4060,4060,0
20250429,164300,307467645,4060,4060,4060,4060,0
20250429,164200,307467645,4060,4060,4060,4060,0
20250429,164100,307467645,4060,4060,4060,4060,0
20250429,164000,307467645,4060,4060,4060,4060,0
20250429,163900,307467645,4060,4060,4060,4060,0
20250429,163800,307467645,4060,4060,4060,4060,0
20250429,163700,307467645,4060,4060,4060,4060,0
20250429,163600,307467645,4060,4060,4060,4060,0
20250429,163500,307467645,4060,4060,4060,4060,0
20250429,163400,307467645,4060,4060,4060,4060,0
20250429,163300,307467645,4060,4060,4060,4060,0
20250429,163200,307467645,4060,4060,4060,4060,0
20250429,163100,307467645,4060,4060,4060,4060,0
20250429,163000,307467645,4060,4060,4060,4060,0
20250429,162900,307467645,4060,4060,4060,4060,0
20250429,162800,307467645,4060,4060,4060,4060,0
20250429,162700,307467645,4060,4060,4060,4060,0
20250429,162600,307467645,4060,4060,4060,4060,0
20250429,162500,307467645,4060,4060,4060,4060,0
20250429,162400,307467645,4060,4060,4060,4060,0
20250429,162300,307467645,4060,4060,4060,4060,6291
20250429,162200,307467645,4060,4060,4060,4060,0
20250429,162100,307467645,4060,4060,4060,4060,0
20250429,162000,307467645,4060,4060,4060,4060,0
20250429,161900,307467645,4060,4060,4060,4060,0
20250429,161800,307467645,4060,4060,4060,4060,0
20250429,161700,307467645,4060,4060,4060,4060,0
20250429,161600,307467645,4060,4060,4060,4060,0
20250429,161500,307467645,4060,4060,4060,4060,0
20250429,161400,307467645,4060,4060,4060,4060,0
20250429,161300,307467645,4060,4060,4060,4060,0
20250429,161200,307467645,4060,4060,4060,4060,0
20250429,161100,307467645,4060,4060,4060,4060,0
20250429,161000,307467645,4060,4060,4060,4060,0
20250429,160900,307467645,4060,4060,4060,4060,0
20250429,160800,307467645,4060,4060,4060,4060,0
20250429,160700,307467645,4060,4060,4060,4060,0
20250429,160600,307467645,4060,4060,4060,4060,0
20250429,160500,307467645,4060,4060,4060,4060,0
20250429,160400,307467645,4060,4060,4060,4060,0
20250429,160300,307467645,4060,4060,4060,4060,0
20250429,160200,307467645,4060,4060,4060,4060,0
20250429,160100,307467645,4060,4060,4060,4060,0
20250429,160000,307467645,4060,4060,4060,4060,0
20250429,155900,307467645,4060,4060,4060,4060,0
20250429,155800,307467645,4060,4060,4060,4060,0
20250429,155700,307467645,4060,4060,4060,4060,0
20250429,155600,307467645,4060,4060,4060,4060,0
20250429,155500,307467645,4060,4060,4060,4060,0
20250429,155400,307467645,4060,4060,4060,4060,0
20250429,155300,307467645,4060,4060,4060,4060,6291
20250429,155200,307467645,4060,4060,4060,4060,0
20250429,155100,307467645,4060,4060,4060,4060,0
20250429,155000,307467645,4060,4060,4060,4060,0
20250429,154900,307467645,4060,4060,4060,4060,0
20250429,154800,307467645,4060,4060,4060,4060,0
20250429,154700,307467645,4060,4060,4060,4060,0
20250429,154600,307467645,4060,4060,4060,4060,0
20250429,154500,307467645,4060,4060,4060,4060,0
20250429,154400,307467645,4060,4060,4060,4060,0
20250429,154300,307467645,4060,4060,4060,4060,0
20250429,154200,307467645,4060,4060,4060,4060,0
20250429,154100,307467645,4060,4060,4060,4060,0
20250429,154000,307467645,4060,4060,4060,4060,0
20250429,153900,307467645,4060,4060,4060,4060,0
20250429,153800,307467645,4060,4060,4060,4060,0
20250429,153700,307467645,4060,4060,4060,4060,0
20250429,153600,307467645,4060,4060,4060,4060,0
20250429,153500,307467645,4060,4060,4060,4060,0
20250429,153400,307467645,4060,4060,4060,4060,0
20250429,153300,307467645,4060,4060,4060,4060,0
20250429,153200,307467645,4060,4060,4060,4060,0
20250429,153100,307467645,4060,4060,4060,4060,0
20250429,153000,307467645,4060,4060,4060,4060,6291
20250429,152900,281926185,4055,4055,4055,4055,0
20250429,152800,281926185,4055,4055,4055,4055,0
20250429,152700,281926185,4055,4055,4055,4055,0
20250429,152600,281926185,4055,4055,4055,4055,0
20250429,152500,281926185,4055,4055,4055,4055,0
20250429,152400,281926185,4055,4055,4055,4055,0
20250429,152300,281926185,4055,4055,4055,4055,0
20250429,152200,281926185,4055,4055,4055,4055,0
20250429,152100,281926185,4055,4055,4055,4055,0
20250429,152000,281926185,4055,4055,4055,4055,0
20250429,151900,281926185,4055,4050,4055,4050,100
20250429,151800,281520735,4055,4055,4055,4055,0
20250429,151700,281520735,4055,4055,4055,4055,0
20250429,151600,281520735,4055,4055,4055,4055,0
20250429,151500,281520735,4055,4055,4055,4055,0
20250429,151400,281520735,4055,4055,4055,4055,0
20250429,151300,281520735,4055,4060,4060,4055,301
20250429,151200,280299680,4060,4060,4060,4060,200
20250429,151100,279487680,4055,4055,4055,4055,959
20250429,151000,275598935,4060,4050,4060,4050,644
20250429,150900,272989295,4050,4050,4050,4050,132
20250429,150800,272454695,4060,4060,4060,4060,0
20250429,150700,272454695,4060,4060,4060,4060,41
20250429,150600,272288235,4060,4055,4060,4055,245
20250429,150500,271294555,4060,4055,4060,4055,10
20250429,150400,271253995,4055,4055,4060,4055,471
20250429,150300,269343770,4055,4055,4055,4055,105
20250429,150200,268917995,4060,4055,4060,4055,163
20250429,150100,268256240,4060,4055,4060,4055,441
20250429,150000,266466805,4055,4055,4055,4055,405
20250429,145900,264824530,4060,4055,4060,4055,266
20250429,145800,263745100,4055,4055,4055,4055,155
20250429,145700,263116575,4055,4055,4055,4055,29
20250429,145600,262998980,4055,4055,4055,4050,452
20250429,145500,261166200,4050,4050,4050,4050,150
20250429,145400,260558700,4050,4050,4050,4050,875
20250429,145300,257014950,4045,4045,4045,4045,46
20250429,145200,256828880,4045,4045,4045,4045,0
20250429,145100,256828880,4045,4045,4045,4045,8
20250429,145000,256796520,4045,4045,4045,4045,0
20250429,144900,256796520,4045,4045,4045,4045,0
20250429,144800,256796520,4045,4045,4045,4045,192
20250429,144700,256019880,4045,4045,4045,4045,134
20250429,144600,255477850,4040,4040,4040,4040,18
20250429,144500,255405130,4045,4045,4045,4045,0
20250429,144400,255405130,4045,4045,4045,4045,0
20250429,144300,255405130,4045,4045,4045,4045,0
20250429,144200,255405130,4045,4045,4045,4045,0
20250429,144100,255405130,4045,4045,4045,4045,34
20250429,144000,255267600,4045,4045,4045,4045,0
20250429,143900,255267600,4045,4045,4045,4045,0
20250429,143800,255267600,4045,4045,4045,4045,0
20250429,143700,255267600,4045,4045,4045,4045,5
20250429,143600,255247375,4045,4045,4045,4045,0
20250429,143500,255247375,4045,4045,4045,4045,0
20250429,143400,255247375,4045,4045,4045,4045,0
20250429,143300,255247375,4045,4045,4045,4045,10
20250429,143200,255206925,4045,4045,4045,4045,12
20250429,143100,255158385,4060,4060,4060,4060,0
20250429,143000,255158385,4060,4060,4060,4060,17
20250429,142900,255089365,4050,4055,4055,4050,60
20250429,142800,254846305,4050,4050,4050,4050,0
20250429,142700,254846305,4050,4050,4050,4050,0
20250429,142600,254846305,4050,4050,4050,4050,0
20250429,142500,254846305,4050,4050,4050,4050,10
20250429,142400,254805805,4055,4055,4055,4055,0
20250429,142300,254805805,4055,4055,4055,4055,0
20250429,142200,254805805,4055,4055,4055,4055,309
20250429,142100,253552810,4065,4065,4065,4065,0
20250429,142000,253552810,4065,4065,4065,4065,0
20250429,141900,253552810,4065,4065,4065,4065,1
20250429,141800,253548745,4065,4055,4065,4055,21
20250429,141700,253463580,4055,4055,4055,4055,0
20250429,141600,253463580,4055,4055,4055,4055,50
20250429,141500,253260830,4055,4055,4055,4055,104
20250429,141400,252839110,4055,4055,4055,4055,0
20250429,141300,252839110,4055,4055,4055,4055,264
20250429,141200,251768590,4065,4055,4065,4055,112
20250429,141100,251313770,4055,4055,4055,4055,0
20250429,141000,251313770,4055,4055,4055,4055,0
20250429,140900,251313770,4055,4055,4055,4055,0
20250429,140800,251313770,4055,4050,4055,4050,22
20250429,140700,251224585,4050,4050,4050,4050,0
20250429,140600,251224585,4050,4050,4050,4050,0
20250429,140500,251224585,4050,4050,4050,4050,0
20250429,140400,251224585,4050,4050,4050,4050,0
20250429,140300,251224585,4050,4050,4050,4050,0
20250429,140200,251224585,4050,4050,4050,4050,22
20250429,140100,251135485,4035,4045,4045,4035,925
20250429,140000,247400160,4045,4045,4045,4045,0
20250429,135900,247400160,4045,4045,4045,4045,0
20250429,135800,247400160,4045,4045,4045,4045,12
20250429,135700,247351620,4040,4040,4040,4040,0
20250429,135600,247351620,4040,4040,4040,4040,14
20250429,135500,247295060,4050,4050,4050,4050,13
20250429,135400,247242410,4040,4040,4040,4040,416
20250429,135300,245561770,4040,4040,4040,4040,120
20250429,135200,245076970,4040,4050,4050,4040,279
20250429,135100,243948660,4050,4050,4050,4050,0
20250429,135000,243948660,4050,4050,4050,4050,241
20250429,134900,242972610,4065,4065,4065,4065,0
20250429,134800,242972610,4065,4055,4065,4055,285
20250429,134700,241815175,4065,4060,4065,4060,727
20250429,134600,238863420,4065,4065,4065,4065,0
20250429,134500,238863420,4065,4055,4065,4055,1808
20250429,134400,231522885,4055,4050,4055,4050,159
20250429,134300,230878145,4055,4050,4055,4050,175
20250429,134200,230168545,4050,4050,4050,4050,0
20250429,134100,230168545,4050,4050,4050,4050,0
20250429,134000,230168545,4050,4050,4050,4050,41
20250429,133900,230002495,4050,4050,4050,4050,0
20250429,133800,230002495,4050,4050,4050,4050,1
20250429,133700,229998445,4050,4050,4050,4050,6
20250429,133600,229974145,4050,4050,4050,4050,1
20250429,133500,229970095,4055,4055,4055,4055,14
20250429,133400,229913325,4050,4050,4050,4050,0
20250429,133300,229913325,4050,4050,4050,4050,27
20250429,133200,229803975,4050,4050,4050,4050,0
20250429,133100,229803975,4050,4050,4050,4050,0
20250429,133000,229803975,4050,4050,4050,4050,0
20250429,132900,229803975,4050,4050,4050,4050,163
20250429,132800,229143825,4050,4050,4050,4050,0
20250429,132700,229143825,4050,4050,4050,4050,0
20250429,132600,229143825,4050,4050,4050,4050,0
20250429,132500,229143825,4050,4050,4050,4050,41
20250429,132400,228977775,4050,4050,4050,4050,297
20250429,132300,227774925,4045,4045,4045,4045,0
20250429,132200,227774925,4045,4035,4045,4035,4017
20250429,132100,211564655,4035,4035,4035,4035,234
20250429,132000,210620465,4040,4040,4040,4040,0
20250429,131900,210620465,4040,4040,4040,4040,11
20250429,131800,210576025,4040,4040,4040,4040,0
20250429,131700,210576025,4040,4040,4040,4040,0
20250429,131600,210576025,4040,4040,4040,4040,0
20250429,131500,210576025,4040,4040,4040,4040,90
20250429,131400,210212425,4040,4040,4040,4040,1
20250429,131300,210208385,4040,4045,4045,4040,218
20250429,131200,209327575,4045,4045,4045,4045,0
20250429,131100,209327575,4045,4045,4045,4045,0
20250429,131000,209327575,4045,4045,4045,4045,0
20250429,130900,209327575,4045,4045,4045,4045,0
20250429,130800,209327575,4045,4045,4045,4045,0
20250429,130700,209327575,4045,4045,4045,4045,0
20250429,130600,209327575,4045,4045,4045,4045,30
20250429,130500,209206225,4045,4045,4045,4045,403
20250429,130400,207576090,4045,4040,4045,4040,130
20250429,130300,207050740,4040,4040,4040,4040,0
20250429,130200,207050740,4040,4040,4040,4040,0
20250429,130100,207050740,4040,4035,4040,4015,421
20250429,130000,205355220,4045,4045,4045,4045,0
20250429,125900,205355220,4045,4045,4045,4045,131
20250429,125800,204825325,4045,4045,4045,4045,0
20250429,125700,204825325,4045,4045,4045,4045,4
20250429,125600,204809145,4045,4040,4045,4040,188
20250429,125500,204049120,4040,4040,4040,4040,0
20250429,125400,204049120,4040,4040,4040,4040,0
20250429,125300,204049120,4040,4040,4040,4040,0
20250429,125200,204049120,4040,4040,4040,4040,0
20250429,125100,204049120,4040,4040,4040,4040,0
20250429,125000,204049120,4040,4040,4040,4040,0
20250429,124900,204049120,4040,4040,4040,4040,0
20250429,124800,204049120,4040,4040,4040,4040,32
20250429,124700,203919840,4045,4045,4045,4045,0
20250429,124600,203919840,4045,4045,4045,4045,0
20250429,124500,203919840,4045,4045,4045,4045,7
20250429,124400,203891525,4040,4040,4040,4040,0
20250429,124300,203891525,4040,4045,4045,4040,204
20250429,124200,203067355,4055,4055,4055,4055,0
20250429,124100,203067355,4055,4050,4055,4050,196
20250429,124000,202272590,4040,4040,4040,4040,1
20250429,123900,202268550,4040,4045,4050,4040,47
20250429,123800,202078400,4045,4040,4045,4040,6
20250429,123700,202054145,4040,4040,4040,4040,0
20250429,123600,202054145,4040,4040,4040,4040,5
20250429,123500,202033945,4040,4040,4040,4040,0
20250429,123400,202033945,4040,4040,4040,4040,2
20250429,123300,202025865,4040,4040,4040,4040,50
20250429,123200,201823865,4050,4050,4050,4050,0
20250429,123100,201823865,4050,4050,4050,4050,0
20250429,123000,201823865,4050,4040,4050,4040,572
20250429,122900,199510430,4040,4040,4040,4040,455
20250429,122800,197672230,4030,4030,4030,4030,0
20250429,122700,197672230,4030,4030,4030,4030,0
20250429,122600,197672230,4030,4030,4030,4030,0
20250429,122500,197672230,4030,4030,4030,4030,0
20250429,122400,197672230,4030,4030,4030,4030,0
20250429,122300,197672230,4030,4030,4030,4030,0
20250429,122200,197672230,4030,4030,4030,4030,0
20250429,122100,197672230,4030,4030,4030,4030,50
20250429,122000,197470730,4015,4015,4015,4015,0
20250429,121900,197470730,4015,4040,4040,4015,1231
20250429,121800,192513655,4040,4040,4040,4040,0
20250429,121700,192513655,4040,4040,4040,4040,1
20250429,121600,192509615,4055,4055,4055,4045,585
20250429,121500,190142435,4055,4055,4055,4055,7
20250429,121400,190114050,4055,4055,4065,4055,1510
20250429,121300,183990910,4040,4035,4090,4025,14056
20250429,121200,127014065,4035,4035,4035,4035,0
20250429,121100,127014065,4035,4035,4035,4035,0
20250429,121000,127014065,4035,4035,4035,4035,3
20250429,120900,127001960,4035,4025,4035,4025,2399
20250429,120800,117343635,4025,4025,4025,4025,0
20250429,120700,117343635,4025,4025,4025,4025,0
20250429,120600,117343635,4025,4025,4025,4025,5
20250429,120500,117323510,4020,4020,4020,4020,0
20250429,120400,117323510,4020,4020,4020,4020,50
20250429,120300,117122510,4020,4020,4020,4020,0
20250429,120200,117122510,4020,4020,4020,4020,0
20250429,120100,117122510,4020,4020,4020,4020,0
20250429,120000,117122510,4020,4020,4020,4020,24
20250429,115900,117026030,4020,4020,4020,4020,100
20250429,115800,116624030,4020,4020,4020,4020,2
20250429,115700,116615990,4020,4020,4020,4020,1
20250429,115600,116611970,4020,4020,4020,4020,281
20250429,115500,115482350,4020,4020,4020,4020,2
20250429,115400,115474310,4020,4020,4020,4020,1
20250429,115300,115470290,4020,4020,4020,4020,2
20250429,115200,115462250,4020,4020,4020,4020,102
20250429,115100,115052210,4020,4020,4020,4020,1
20250429,115000,115048190,4020,4020,4020,4020,2
20250429,114900,115040150,4015,4015,4015,4015,3
20250429,114800,115028105,4015,4015,4015,4015,0
20250429,114700,115028105,4015,4015,4015,4015,3
20250429,114600,115016060,4015,4015,4015,4015,1
20250429,114500,115012045,4035,4025,4035,4015,403
20250429,114400,113389960,4025,4025,4025,4025,141
20250429,114300,112822435,4015,4025,4025,4015,420
20250429,114200,111132925,4025,4025,4025,4025,2
20250429,114100,111124875,4025,4025,4025,4025,1
20250429,114000,111120850,4030,4025,4030,4025,2
20250429,113900,111112795,4025,4025,4025,4025,2
20250429,113800,111104745,4025,4025,4025,4025,2
20250429,113700,111096695,4025,4025,4025,4025,1
20250429,113600,111092670,4025,4025,4025,4025,3
20250429,113500,111080595,4035,4025,4035,4025,18
20250429,113400,111007975,4025,4025,4025,4025,2
20250429,113300,110999925,4025,4025,4025,4020,309
20250429,113200,109756920,4025,4025,4025,4025,2
20250429,113100,109748870,4025,4040,4040,4025,2109
20250429,113000,101249375,4030,4035,4040,4030,1500
20250429,112900,95196680,4040,4030,4040,4030,432
20250429,112800,93453495,4030,4030,4030,4030,1
20250429,112700,93449465,4030,4030,4030,4030,13
20250429,112600,93397075,4030,4030,4030,4030,4
20250429,112500,93380955,4035,4025,4035,4025,27
20250429,112400,93272150,4025,4025,4025,4025,1
20250429,112300,93268125,4025,4025,4025,4025,7
20250429,112200,93239950,4025,4025,4025,4025,3
20250429,112100,93227875,4030,4030,4030,4030,6
20250429,112000,93203695,4030,4030,4030,4030,0
20250429,111900,93203695,4030,4025,4030,4025,6
20250429,111800,93179525,4025,4025,4025,4025,2
20250429,111700,93171475,4030,4030,4030,4030,1
20250429,111600,93167445,4025,4030,4030,4025,3
20250429,111500,93155365,4025,4025,4025,4025,0
20250429,111400,93155365,4025,4030,4030,4025,3
20250429,111300,93143285,4030,4030,4030,4030,1
20250429,111200,93139255,4025,4025,4030,4025,173
20250429,111100,92442925,4030,4030,4030,4030,210
20250429,111000,91596625,4030,4030,4030,4030,33
20250429,110900,91463635,4030,4030,4030,4025,168
20250429,110800,90786600,4025,4025,4025,4025,2
20250429,110700,90778550,4025,4025,4025,4025,2
20250429,110600,90770500,4025,4025,4025,4025,2
20250429,110500,90762450,4025,4025,4025,4025,1
20250429,110400,90758425,4025,4025,4025,4025,1
20250429,110300,90754400,4025,4025,4025,4025,3
20250429,110200,90742325,4025,4025,4025,4025,0
20250429,110100,90742325,4025,4025,4025,4025,3
20250429,110000,90730250,4025,4025,4025,4025,1
20250429,105900,90726225,4025,4030,4030,4025,11
20250429,105800,90681910,4025,4025,4025,4025,1
20250429,105700,90677885,4025,4025,4025,4025,17
20250429,105600,90609460,4025,4015,4025,4015,118
20250429,105500,90134580,4020,4020,4020,4020,501
20250429,105400,88120560,4020,4020,4020,4020,62
20250429,105300,87871320,4020,4015,4020,4015,28
20250429,105200,87758765,4015,4020,4020,4015,13
20250429,105100,87706530,4020,4015,4020,4015,61
20250429,105000,87461565,4015,4010,4015,4010,3
20250429,104900,87449525,4010,4010,4010,4010,1
20250429,104800,87445515,4010,4010,4010,4010,2
20250429,104700,87437495,4010,4010,4010,4010,2
20250429,104600,87429475,4010,4010,4010,4010,2
20250429,104500,87421455,4015,4015,4015,4015,154
20250429,104400,86803145,4015,4015,4015,4015,3
20250429,104300,86791100,4010,4025,4025,4010,3
20250429,104200,86779055,4025,4030,4030,4025,119
20250429,104100,86299490,4030,4030,4030,4030,128
20250429,104000,85783650,4030,4025,4040,4025,5168
20250429,103900,64948960,4010,4010,4010,4010,1
20250429,103800,64944950,4010,4015,4015,4010,401
20250429,103700,63334940,4015,4015,4015,4015,4
20250429,103600,63318880,4015,4015,4015,4015,434
20250429,103500,61576370,4015,4015,4015,4015,1
20250429,103400,61572355,4010,4010,4010,4010,1
20250429,103300,61568345,4010,4010,4010,4010,2
20250429,103200,61560325,4025,4010,4025,4010,23
20250429,103100,61467765,4025,4010,4025,4010,113
20250429,103000,61013520,4010,4010,4010,4010,2
20250429,102900,61005500,4015,4015,4015,4015,252
20250429,102800,59993720,4015,4015,4015,4015,4
20250429,102700,59977660,4015,4015,4015,4015,2
20250429,102600,59969630,4015,4015,4030,4015,4834
20250429,102500,40524310,4025,4015,4025,4015,3
20250429,102400,40512250,4015,4020,4030,4015,723
20250429,102300,37603555,4015,4015,4015,4015,2
20250429,102200,37595525,4020,4015,4020,4015,38
20250429,102100,37442770,4020,4015,4020,4015,3
20250429,102000,37430720,4015,4015,4015,4015,5
20250429,101900,37410645,4015,4015,4015,4015,1
20250429,101800,37406630,4015,4015,4015,4015,4
20250429,101700,37390570,4015,4015,4015,4015,2
20250429,101600,37382540,4010,4010,4010,4010,3
20250429,101500,37370510,4010,4020,4020,4010,56
20250429,101400,37145415,4020,4005,4020,4005,108
20250429,101300,36712615,4020,4010,4020,4010,313
20250429,101200,35457365,4025,4010,4025,4010,1104
20250429,101100,31025100,4020,4010,4020,4000,1008
20250429,101000,26980390,4010,3995,4010,3990,1446
20250429,100900,21195975,3985,3995,3995,3985,215
20250429,100800,20337685,3985,3995,3995,3985,3
20250429,100700,20325720,3995,3990,3995,3985,145
20250429,100600,19747145,3985,3985,3985,3985,1
20250429,100500,19743160,3990,3990,3990,3990,3
20250429,100400,19731190,3995,3995,3995,3990,30
20250429,100300,19611345,3985,3985,3985,3985,3
20250429,100200,19599390,3990,3990,3990,3990,1
20250429,100100,19595400,3985,3990,3990,3985,102
20250429,100000,19188435,3990,3990,3990,3990,1
20250429,095900,19184445,3990,3990,3990,3985,62
20250429,095800,18937070,3985,3990,3990,3985,93
20250429,095700,18566005,3990,3990,3990,3990,2
20250429,095600,18558025,3990,3990,3990,3990,1
20250429,095500,18554035,3990,3990,3990,3990,2
20250429,095400,18546055,3990,3995,3995,3990,203
20250429,095300,17735085,3990,3990,3990,3990,623
20250429,095200,15249315,3985,3990,3990,3985,19
20250429,095100,15173520,3990,3990,3990,3985,84
20250429,095000,14838365,3990,3990,3990,3990,3
20250429,094900,14826395,3990,3990,3990,3990,0
20250429,094800,14826395,3990,3990,3990,3990,3
20250429,094700,14814425,3990,3990,3990,3990,0
20250429,094600,14814425,3990,3990,3990,3990,2
20250429,094500,14806445,3990,3990,3990,3990,952
20250429,094400,11007965,3990,3990,3990,3990,1
20250429,094300,11003975,3990,3990,3995,3990,5
20250429,094200,10984010,3990,4000,4000,3990,5
20250429,094100,10964050,3990,3990,3990,3990,3
20250429,094000,10952080,3995,3995,3995,3995,8
20250429,093900,10920120,3995,3995,3995,3995,37
20250429,093800,10772305,3995,3995,3995,3995,1
20250429,093700,10768310,3995,3995,4000,3995,6
20250429,093600,10744325,3995,3995,3995,3995,1
20250429,093500,10740330,3995,4000,4000,3995,5
20250429,093400,10720345,4000,3995,4000,3995,8
20250429,093300,10688350,4000,4000,4000,4000,2
20250429,093200,10680350,4000,3995,4000,3995,6
20250429,093100,10656355,3995,4000,4000,3995,10
20250429,093000,10616395,4000,3995,4000,3995,4
20250429,092900,10600405,4000,4000,4000,4000,54
20250429,092800,10384405,3990,3990,3990,3990,1
20250429,092700,10380415,3985,3985,3985,3985,7
20250429,092600,10352520,3985,3990,3990,3980,2001
20250429,092500,2385170,3990,3990,3990,3990,0
20250429,092400,2385170,3990,3990,3990,3990,1
20250429,092300,2381180,4000,4000,4000,4000,4
20250429,092200,2365180,4000,4000,4000,4000,0
20250429,092100,2365180,4000,4000,4000,4000,0
20250429,092000,2365180,4000,4000,4000,4000,0
20250429,091900,2365180,4000,4000,4000,4000,1
20250429,091800,2361180,4000,4000,4000,4000,0
20250429,091700,2361180,4000,4000,4000,4000,0
20250429,091600,2361180,4000,3995,4000,3995,29
20250429,091500,2245205,3995,4000,4000,3995,6
20250429,091400,2221210,4000,4000,4000,4000,7
20250429,091300,2193210,4000,3990,4000,3990,15
20250429,091200,2133330,4000,3990,4000,3990,101
20250429,091100,1729340,4000,4000,4000,4000,0
20250429,091000,1729340,4000,4000,4000,4000,0
20250429,090900,1729340,4000,4000,4000,4000,172
20250429,090800,1041340,4000,4000,4000,4000,0
20250429,090700,1041340,4000,4000,4000,4000,0
20250429,090600,1041340,4000,4000,4000,4000,0
20250429,090500,1041340,4000,4000,4000,4000,2
20250429,090400,1033340,3990,3990,3990,3990,2
20250429,090300,1025360,3980,3980,3980,3980,9
20250429,090200,989540,3990,3990,3990,3990,0
20250429,090100,989540,3990,3990,3990,3990,11
20250429,090000,945650,3990,4000,4000,3990,187
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182300 307467645 4060 4060 4060 4060 6291
3 20250429 182200 307467645 4060 4060 4060 4060 0
4 20250429 182100 307467645 4060 4060 4060 4060 0
5 20250429 182000 307467645 4060 4060 4060 4060 0
6 20250429 181900 307467645 4060 4060 4060 4060 0
7 20250429 181800 307467645 4060 4060 4060 4060 0
8 20250429 181700 307467645 4060 4060 4060 4060 0
9 20250429 181600 307467645 4060 4060 4060 4060 0
10 20250429 181500 307467645 4060 4060 4060 4060 0
11 20250429 181400 307467645 4060 4060 4060 4060 0
12 20250429 181300 307467645 4060 4060 4060 4060 0
13 20250429 181200 307467645 4060 4060 4060 4060 0
14 20250429 181100 307467645 4060 4060 4060 4060 0
15 20250429 181000 307467645 4060 4060 4060 4060 0
16 20250429 180900 307467645 4060 4060 4060 4060 0
17 20250429 180800 307467645 4060 4060 4060 4060 0
18 20250429 180700 307467645 4060 4060 4060 4060 0
19 20250429 180600 307467645 4060 4060 4060 4060 0
20 20250429 180500 307467645 4060 4060 4060 4060 0
21 20250429 180400 307467645 4060 4060 4060 4060 0
22 20250429 180300 307467645 4060 4060 4060 4060 0
23 20250429 180200 307467645 4060 4060 4060 4060 0
24 20250429 180100 307467645 4060 4060 4060 4060 0
25 20250429 180000 307467645 4060 4060 4060 4060 0
26 20250429 175900 307467645 4060 4060 4060 4060 0
27 20250429 175800 307467645 4060 4060 4060 4060 0
28 20250429 175700 307467645 4060 4060 4060 4060 0
29 20250429 175600 307467645 4060 4060 4060 4060 0
30 20250429 175500 307467645 4060 4060 4060 4060 0
31 20250429 175400 307467645 4060 4060 4060 4060 0
32 20250429 175300 307467645 4060 4060 4060 4060 6291
33 20250429 175200 307467645 4060 4060 4060 4060 0
34 20250429 175100 307467645 4060 4060 4060 4060 0
35 20250429 175000 307467645 4060 4060 4060 4060 0
36 20250429 174900 307467645 4060 4060 4060 4060 0
37 20250429 174800 307467645 4060 4060 4060 4060 0
38 20250429 174700 307467645 4060 4060 4060 4060 0
39 20250429 174600 307467645 4060 4060 4060 4060 0
40 20250429 174500 307467645 4060 4060 4060 4060 0
41 20250429 174400 307467645 4060 4060 4060 4060 0
42 20250429 174300 307467645 4060 4060 4060 4060 0
43 20250429 174200 307467645 4060 4060 4060 4060 0
44 20250429 174100 307467645 4060 4060 4060 4060 0
45 20250429 174000 307467645 4060 4060 4060 4060 0
46 20250429 173900 307467645 4060 4060 4060 4060 0
47 20250429 173800 307467645 4060 4060 4060 4060 0
48 20250429 173700 307467645 4060 4060 4060 4060 0
49 20250429 173600 307467645 4060 4060 4060 4060 0
50 20250429 173500 307467645 4060 4060 4060 4060 0
51 20250429 173400 307467645 4060 4060 4060 4060 0
52 20250429 173300 307467645 4060 4060 4060 4060 0
53 20250429 173200 307467645 4060 4060 4060 4060 0
54 20250429 173100 307467645 4060 4060 4060 4060 0
55 20250429 173000 307467645 4060 4060 4060 4060 0
56 20250429 172900 307467645 4060 4060 4060 4060 0
57 20250429 172800 307467645 4060 4060 4060 4060 0
58 20250429 172700 307467645 4060 4060 4060 4060 0
59 20250429 172600 307467645 4060 4060 4060 4060 0
60 20250429 172500 307467645 4060 4060 4060 4060 0
61 20250429 172400 307467645 4060 4060 4060 4060 0
62 20250429 172300 307467645 4060 4060 4060 4060 6291
63 20250429 172200 307467645 4060 4060 4060 4060 0
64 20250429 172100 307467645 4060 4060 4060 4060 0
65 20250429 172000 307467645 4060 4060 4060 4060 0
66 20250429 171900 307467645 4060 4060 4060 4060 0
67 20250429 171800 307467645 4060 4060 4060 4060 0
68 20250429 171700 307467645 4060 4060 4060 4060 0
69 20250429 171600 307467645 4060 4060 4060 4060 0
70 20250429 171500 307467645 4060 4060 4060 4060 0
71 20250429 171400 307467645 4060 4060 4060 4060 0
72 20250429 171300 307467645 4060 4060 4060 4060 0
73 20250429 171200 307467645 4060 4060 4060 4060 0
74 20250429 171100 307467645 4060 4060 4060 4060 0
75 20250429 171000 307467645 4060 4060 4060 4060 0
76 20250429 170900 307467645 4060 4060 4060 4060 0
77 20250429 170800 307467645 4060 4060 4060 4060 0
78 20250429 170700 307467645 4060 4060 4060 4060 0
79 20250429 170600 307467645 4060 4060 4060 4060 0
80 20250429 170500 307467645 4060 4060 4060 4060 0
81 20250429 170400 307467645 4060 4060 4060 4060 0
82 20250429 170300 307467645 4060 4060 4060 4060 0
83 20250429 170200 307467645 4060 4060 4060 4060 0
84 20250429 170100 307467645 4060 4060 4060 4060 0
85 20250429 170000 307467645 4060 4060 4060 4060 0
86 20250429 165900 307467645 4060 4060 4060 4060 0
87 20250429 165800 307467645 4060 4060 4060 4060 0
88 20250429 165700 307467645 4060 4060 4060 4060 0
89 20250429 165600 307467645 4060 4060 4060 4060 0
90 20250429 165500 307467645 4060 4060 4060 4060 0
91 20250429 165400 307467645 4060 4060 4060 4060 0
92 20250429 165300 307467645 4060 4060 4060 4060 6291
93 20250429 165200 307467645 4060 4060 4060 4060 0
94 20250429 165100 307467645 4060 4060 4060 4060 0
95 20250429 165000 307467645 4060 4060 4060 4060 0
96 20250429 164900 307467645 4060 4060 4060 4060 0
97 20250429 164800 307467645 4060 4060 4060 4060 0
98 20250429 164700 307467645 4060 4060 4060 4060 0
99 20250429 164600 307467645 4060 4060 4060 4060 0
100 20250429 164500 307467645 4060 4060 4060 4060 0
101 20250429 164400 307467645 4060 4060 4060 4060 0
102 20250429 164300 307467645 4060 4060 4060 4060 0
103 20250429 164200 307467645 4060 4060 4060 4060 0
104 20250429 164100 307467645 4060 4060 4060 4060 0
105 20250429 164000 307467645 4060 4060 4060 4060 0
106 20250429 163900 307467645 4060 4060 4060 4060 0
107 20250429 163800 307467645 4060 4060 4060 4060 0
108 20250429 163700 307467645 4060 4060 4060 4060 0
109 20250429 163600 307467645 4060 4060 4060 4060 0
110 20250429 163500 307467645 4060 4060 4060 4060 0
111 20250429 163400 307467645 4060 4060 4060 4060 0
112 20250429 163300 307467645 4060 4060 4060 4060 0
113 20250429 163200 307467645 4060 4060 4060 4060 0
114 20250429 163100 307467645 4060 4060 4060 4060 0
115 20250429 163000 307467645 4060 4060 4060 4060 0
116 20250429 162900 307467645 4060 4060 4060 4060 0
117 20250429 162800 307467645 4060 4060 4060 4060 0
118 20250429 162700 307467645 4060 4060 4060 4060 0
119 20250429 162600 307467645 4060 4060 4060 4060 0
120 20250429 162500 307467645 4060 4060 4060 4060 0
121 20250429 162400 307467645 4060 4060 4060 4060 0
122 20250429 162300 307467645 4060 4060 4060 4060 6291
123 20250429 162200 307467645 4060 4060 4060 4060 0
124 20250429 162100 307467645 4060 4060 4060 4060 0
125 20250429 162000 307467645 4060 4060 4060 4060 0
126 20250429 161900 307467645 4060 4060 4060 4060 0
127 20250429 161800 307467645 4060 4060 4060 4060 0
128 20250429 161700 307467645 4060 4060 4060 4060 0
129 20250429 161600 307467645 4060 4060 4060 4060 0
130 20250429 161500 307467645 4060 4060 4060 4060 0
131 20250429 161400 307467645 4060 4060 4060 4060 0
132 20250429 161300 307467645 4060 4060 4060 4060 0
133 20250429 161200 307467645 4060 4060 4060 4060 0
134 20250429 161100 307467645 4060 4060 4060 4060 0
135 20250429 161000 307467645 4060 4060 4060 4060 0
136 20250429 160900 307467645 4060 4060 4060 4060 0
137 20250429 160800 307467645 4060 4060 4060 4060 0
138 20250429 160700 307467645 4060 4060 4060 4060 0
139 20250429 160600 307467645 4060 4060 4060 4060 0
140 20250429 160500 307467645 4060 4060 4060 4060 0
141 20250429 160400 307467645 4060 4060 4060 4060 0
142 20250429 160300 307467645 4060 4060 4060 4060 0
143 20250429 160200 307467645 4060 4060 4060 4060 0
144 20250429 160100 307467645 4060 4060 4060 4060 0
145 20250429 160000 307467645 4060 4060 4060 4060 0
146 20250429 155900 307467645 4060 4060 4060 4060 0
147 20250429 155800 307467645 4060 4060 4060 4060 0
148 20250429 155700 307467645 4060 4060 4060 4060 0
149 20250429 155600 307467645 4060 4060 4060 4060 0
150 20250429 155500 307467645 4060 4060 4060 4060 0
151 20250429 155400 307467645 4060 4060 4060 4060 0
152 20250429 155300 307467645 4060 4060 4060 4060 6291
153 20250429 155200 307467645 4060 4060 4060 4060 0
154 20250429 155100 307467645 4060 4060 4060 4060 0
155 20250429 155000 307467645 4060 4060 4060 4060 0
156 20250429 154900 307467645 4060 4060 4060 4060 0
157 20250429 154800 307467645 4060 4060 4060 4060 0
158 20250429 154700 307467645 4060 4060 4060 4060 0
159 20250429 154600 307467645 4060 4060 4060 4060 0
160 20250429 154500 307467645 4060 4060 4060 4060 0
161 20250429 154400 307467645 4060 4060 4060 4060 0
162 20250429 154300 307467645 4060 4060 4060 4060 0
163 20250429 154200 307467645 4060 4060 4060 4060 0
164 20250429 154100 307467645 4060 4060 4060 4060 0
165 20250429 154000 307467645 4060 4060 4060 4060 0
166 20250429 153900 307467645 4060 4060 4060 4060 0
167 20250429 153800 307467645 4060 4060 4060 4060 0
168 20250429 153700 307467645 4060 4060 4060 4060 0
169 20250429 153600 307467645 4060 4060 4060 4060 0
170 20250429 153500 307467645 4060 4060 4060 4060 0
171 20250429 153400 307467645 4060 4060 4060 4060 0
172 20250429 153300 307467645 4060 4060 4060 4060 0
173 20250429 153200 307467645 4060 4060 4060 4060 0
174 20250429 153100 307467645 4060 4060 4060 4060 0
175 20250429 153000 307467645 4060 4060 4060 4060 6291
176 20250429 152900 281926185 4055 4055 4055 4055 0
177 20250429 152800 281926185 4055 4055 4055 4055 0
178 20250429 152700 281926185 4055 4055 4055 4055 0
179 20250429 152600 281926185 4055 4055 4055 4055 0
180 20250429 152500 281926185 4055 4055 4055 4055 0
181 20250429 152400 281926185 4055 4055 4055 4055 0
182 20250429 152300 281926185 4055 4055 4055 4055 0
183 20250429 152200 281926185 4055 4055 4055 4055 0
184 20250429 152100 281926185 4055 4055 4055 4055 0
185 20250429 152000 281926185 4055 4055 4055 4055 0
186 20250429 151900 281926185 4055 4050 4055 4050 100
187 20250429 151800 281520735 4055 4055 4055 4055 0
188 20250429 151700 281520735 4055 4055 4055 4055 0
189 20250429 151600 281520735 4055 4055 4055 4055 0
190 20250429 151500 281520735 4055 4055 4055 4055 0
191 20250429 151400 281520735 4055 4055 4055 4055 0
192 20250429 151300 281520735 4055 4060 4060 4055 301
193 20250429 151200 280299680 4060 4060 4060 4060 200
194 20250429 151100 279487680 4055 4055 4055 4055 959
195 20250429 151000 275598935 4060 4050 4060 4050 644
196 20250429 150900 272989295 4050 4050 4050 4050 132
197 20250429 150800 272454695 4060 4060 4060 4060 0
198 20250429 150700 272454695 4060 4060 4060 4060 41
199 20250429 150600 272288235 4060 4055 4060 4055 245
200 20250429 150500 271294555 4060 4055 4060 4055 10
201 20250429 150400 271253995 4055 4055 4060 4055 471
202 20250429 150300 269343770 4055 4055 4055 4055 105
203 20250429 150200 268917995 4060 4055 4060 4055 163
204 20250429 150100 268256240 4060 4055 4060 4055 441
205 20250429 150000 266466805 4055 4055 4055 4055 405
206 20250429 145900 264824530 4060 4055 4060 4055 266
207 20250429 145800 263745100 4055 4055 4055 4055 155
208 20250429 145700 263116575 4055 4055 4055 4055 29
209 20250429 145600 262998980 4055 4055 4055 4050 452
210 20250429 145500 261166200 4050 4050 4050 4050 150
211 20250429 145400 260558700 4050 4050 4050 4050 875
212 20250429 145300 257014950 4045 4045 4045 4045 46
213 20250429 145200 256828880 4045 4045 4045 4045 0
214 20250429 145100 256828880 4045 4045 4045 4045 8
215 20250429 145000 256796520 4045 4045 4045 4045 0
216 20250429 144900 256796520 4045 4045 4045 4045 0
217 20250429 144800 256796520 4045 4045 4045 4045 192
218 20250429 144700 256019880 4045 4045 4045 4045 134
219 20250429 144600 255477850 4040 4040 4040 4040 18
220 20250429 144500 255405130 4045 4045 4045 4045 0
221 20250429 144400 255405130 4045 4045 4045 4045 0
222 20250429 144300 255405130 4045 4045 4045 4045 0
223 20250429 144200 255405130 4045 4045 4045 4045 0
224 20250429 144100 255405130 4045 4045 4045 4045 34
225 20250429 144000 255267600 4045 4045 4045 4045 0
226 20250429 143900 255267600 4045 4045 4045 4045 0
227 20250429 143800 255267600 4045 4045 4045 4045 0
228 20250429 143700 255267600 4045 4045 4045 4045 5
229 20250429 143600 255247375 4045 4045 4045 4045 0
230 20250429 143500 255247375 4045 4045 4045 4045 0
231 20250429 143400 255247375 4045 4045 4045 4045 0
232 20250429 143300 255247375 4045 4045 4045 4045 10
233 20250429 143200 255206925 4045 4045 4045 4045 12
234 20250429 143100 255158385 4060 4060 4060 4060 0
235 20250429 143000 255158385 4060 4060 4060 4060 17
236 20250429 142900 255089365 4050 4055 4055 4050 60
237 20250429 142800 254846305 4050 4050 4050 4050 0
238 20250429 142700 254846305 4050 4050 4050 4050 0
239 20250429 142600 254846305 4050 4050 4050 4050 0
240 20250429 142500 254846305 4050 4050 4050 4050 10
241 20250429 142400 254805805 4055 4055 4055 4055 0
242 20250429 142300 254805805 4055 4055 4055 4055 0
243 20250429 142200 254805805 4055 4055 4055 4055 309
244 20250429 142100 253552810 4065 4065 4065 4065 0
245 20250429 142000 253552810 4065 4065 4065 4065 0
246 20250429 141900 253552810 4065 4065 4065 4065 1
247 20250429 141800 253548745 4065 4055 4065 4055 21
248 20250429 141700 253463580 4055 4055 4055 4055 0
249 20250429 141600 253463580 4055 4055 4055 4055 50
250 20250429 141500 253260830 4055 4055 4055 4055 104
251 20250429 141400 252839110 4055 4055 4055 4055 0
252 20250429 141300 252839110 4055 4055 4055 4055 264
253 20250429 141200 251768590 4065 4055 4065 4055 112
254 20250429 141100 251313770 4055 4055 4055 4055 0
255 20250429 141000 251313770 4055 4055 4055 4055 0
256 20250429 140900 251313770 4055 4055 4055 4055 0
257 20250429 140800 251313770 4055 4050 4055 4050 22
258 20250429 140700 251224585 4050 4050 4050 4050 0
259 20250429 140600 251224585 4050 4050 4050 4050 0
260 20250429 140500 251224585 4050 4050 4050 4050 0
261 20250429 140400 251224585 4050 4050 4050 4050 0
262 20250429 140300 251224585 4050 4050 4050 4050 0
263 20250429 140200 251224585 4050 4050 4050 4050 22
264 20250429 140100 251135485 4035 4045 4045 4035 925
265 20250429 140000 247400160 4045 4045 4045 4045 0
266 20250429 135900 247400160 4045 4045 4045 4045 0
267 20250429 135800 247400160 4045 4045 4045 4045 12
268 20250429 135700 247351620 4040 4040 4040 4040 0
269 20250429 135600 247351620 4040 4040 4040 4040 14
270 20250429 135500 247295060 4050 4050 4050 4050 13
271 20250429 135400 247242410 4040 4040 4040 4040 416
272 20250429 135300 245561770 4040 4040 4040 4040 120
273 20250429 135200 245076970 4040 4050 4050 4040 279
274 20250429 135100 243948660 4050 4050 4050 4050 0
275 20250429 135000 243948660 4050 4050 4050 4050 241
276 20250429 134900 242972610 4065 4065 4065 4065 0
277 20250429 134800 242972610 4065 4055 4065 4055 285
278 20250429 134700 241815175 4065 4060 4065 4060 727
279 20250429 134600 238863420 4065 4065 4065 4065 0
280 20250429 134500 238863420 4065 4055 4065 4055 1808
281 20250429 134400 231522885 4055 4050 4055 4050 159
282 20250429 134300 230878145 4055 4050 4055 4050 175
283 20250429 134200 230168545 4050 4050 4050 4050 0
284 20250429 134100 230168545 4050 4050 4050 4050 0
285 20250429 134000 230168545 4050 4050 4050 4050 41
286 20250429 133900 230002495 4050 4050 4050 4050 0
287 20250429 133800 230002495 4050 4050 4050 4050 1
288 20250429 133700 229998445 4050 4050 4050 4050 6
289 20250429 133600 229974145 4050 4050 4050 4050 1
290 20250429 133500 229970095 4055 4055 4055 4055 14
291 20250429 133400 229913325 4050 4050 4050 4050 0
292 20250429 133300 229913325 4050 4050 4050 4050 27
293 20250429 133200 229803975 4050 4050 4050 4050 0
294 20250429 133100 229803975 4050 4050 4050 4050 0
295 20250429 133000 229803975 4050 4050 4050 4050 0
296 20250429 132900 229803975 4050 4050 4050 4050 163
297 20250429 132800 229143825 4050 4050 4050 4050 0
298 20250429 132700 229143825 4050 4050 4050 4050 0
299 20250429 132600 229143825 4050 4050 4050 4050 0
300 20250429 132500 229143825 4050 4050 4050 4050 41
301 20250429 132400 228977775 4050 4050 4050 4050 297
302 20250429 132300 227774925 4045 4045 4045 4045 0
303 20250429 132200 227774925 4045 4035 4045 4035 4017
304 20250429 132100 211564655 4035 4035 4035 4035 234
305 20250429 132000 210620465 4040 4040 4040 4040 0
306 20250429 131900 210620465 4040 4040 4040 4040 11
307 20250429 131800 210576025 4040 4040 4040 4040 0
308 20250429 131700 210576025 4040 4040 4040 4040 0
309 20250429 131600 210576025 4040 4040 4040 4040 0
310 20250429 131500 210576025 4040 4040 4040 4040 90
311 20250429 131400 210212425 4040 4040 4040 4040 1
312 20250429 131300 210208385 4040 4045 4045 4040 218
313 20250429 131200 209327575 4045 4045 4045 4045 0
314 20250429 131100 209327575 4045 4045 4045 4045 0
315 20250429 131000 209327575 4045 4045 4045 4045 0
316 20250429 130900 209327575 4045 4045 4045 4045 0
317 20250429 130800 209327575 4045 4045 4045 4045 0
318 20250429 130700 209327575 4045 4045 4045 4045 0
319 20250429 130600 209327575 4045 4045 4045 4045 30
320 20250429 130500 209206225 4045 4045 4045 4045 403
321 20250429 130400 207576090 4045 4040 4045 4040 130
322 20250429 130300 207050740 4040 4040 4040 4040 0
323 20250429 130200 207050740 4040 4040 4040 4040 0
324 20250429 130100 207050740 4040 4035 4040 4015 421
325 20250429 130000 205355220 4045 4045 4045 4045 0
326 20250429 125900 205355220 4045 4045 4045 4045 131
327 20250429 125800 204825325 4045 4045 4045 4045 0
328 20250429 125700 204825325 4045 4045 4045 4045 4
329 20250429 125600 204809145 4045 4040 4045 4040 188
330 20250429 125500 204049120 4040 4040 4040 4040 0
331 20250429 125400 204049120 4040 4040 4040 4040 0
332 20250429 125300 204049120 4040 4040 4040 4040 0
333 20250429 125200 204049120 4040 4040 4040 4040 0
334 20250429 125100 204049120 4040 4040 4040 4040 0
335 20250429 125000 204049120 4040 4040 4040 4040 0
336 20250429 124900 204049120 4040 4040 4040 4040 0
337 20250429 124800 204049120 4040 4040 4040 4040 32
338 20250429 124700 203919840 4045 4045 4045 4045 0
339 20250429 124600 203919840 4045 4045 4045 4045 0
340 20250429 124500 203919840 4045 4045 4045 4045 7
341 20250429 124400 203891525 4040 4040 4040 4040 0
342 20250429 124300 203891525 4040 4045 4045 4040 204
343 20250429 124200 203067355 4055 4055 4055 4055 0
344 20250429 124100 203067355 4055 4050 4055 4050 196
345 20250429 124000 202272590 4040 4040 4040 4040 1
346 20250429 123900 202268550 4040 4045 4050 4040 47
347 20250429 123800 202078400 4045 4040 4045 4040 6
348 20250429 123700 202054145 4040 4040 4040 4040 0
349 20250429 123600 202054145 4040 4040 4040 4040 5
350 20250429 123500 202033945 4040 4040 4040 4040 0
351 20250429 123400 202033945 4040 4040 4040 4040 2
352 20250429 123300 202025865 4040 4040 4040 4040 50
353 20250429 123200 201823865 4050 4050 4050 4050 0
354 20250429 123100 201823865 4050 4050 4050 4050 0
355 20250429 123000 201823865 4050 4040 4050 4040 572
356 20250429 122900 199510430 4040 4040 4040 4040 455
357 20250429 122800 197672230 4030 4030 4030 4030 0
358 20250429 122700 197672230 4030 4030 4030 4030 0
359 20250429 122600 197672230 4030 4030 4030 4030 0
360 20250429 122500 197672230 4030 4030 4030 4030 0
361 20250429 122400 197672230 4030 4030 4030 4030 0
362 20250429 122300 197672230 4030 4030 4030 4030 0
363 20250429 122200 197672230 4030 4030 4030 4030 0
364 20250429 122100 197672230 4030 4030 4030 4030 50
365 20250429 122000 197470730 4015 4015 4015 4015 0
366 20250429 121900 197470730 4015 4040 4040 4015 1231
367 20250429 121800 192513655 4040 4040 4040 4040 0
368 20250429 121700 192513655 4040 4040 4040 4040 1
369 20250429 121600 192509615 4055 4055 4055 4045 585
370 20250429 121500 190142435 4055 4055 4055 4055 7
371 20250429 121400 190114050 4055 4055 4065 4055 1510
372 20250429 121300 183990910 4040 4035 4090 4025 14056
373 20250429 121200 127014065 4035 4035 4035 4035 0
374 20250429 121100 127014065 4035 4035 4035 4035 0
375 20250429 121000 127014065 4035 4035 4035 4035 3
376 20250429 120900 127001960 4035 4025 4035 4025 2399
377 20250429 120800 117343635 4025 4025 4025 4025 0
378 20250429 120700 117343635 4025 4025 4025 4025 0
379 20250429 120600 117343635 4025 4025 4025 4025 5
380 20250429 120500 117323510 4020 4020 4020 4020 0
381 20250429 120400 117323510 4020 4020 4020 4020 50
382 20250429 120300 117122510 4020 4020 4020 4020 0
383 20250429 120200 117122510 4020 4020 4020 4020 0
384 20250429 120100 117122510 4020 4020 4020 4020 0
385 20250429 120000 117122510 4020 4020 4020 4020 24
386 20250429 115900 117026030 4020 4020 4020 4020 100
387 20250429 115800 116624030 4020 4020 4020 4020 2
388 20250429 115700 116615990 4020 4020 4020 4020 1
389 20250429 115600 116611970 4020 4020 4020 4020 281
390 20250429 115500 115482350 4020 4020 4020 4020 2
391 20250429 115400 115474310 4020 4020 4020 4020 1
392 20250429 115300 115470290 4020 4020 4020 4020 2
393 20250429 115200 115462250 4020 4020 4020 4020 102
394 20250429 115100 115052210 4020 4020 4020 4020 1
395 20250429 115000 115048190 4020 4020 4020 4020 2
396 20250429 114900 115040150 4015 4015 4015 4015 3
397 20250429 114800 115028105 4015 4015 4015 4015 0
398 20250429 114700 115028105 4015 4015 4015 4015 3
399 20250429 114600 115016060 4015 4015 4015 4015 1
400 20250429 114500 115012045 4035 4025 4035 4015 403
401 20250429 114400 113389960 4025 4025 4025 4025 141
402 20250429 114300 112822435 4015 4025 4025 4015 420
403 20250429 114200 111132925 4025 4025 4025 4025 2
404 20250429 114100 111124875 4025 4025 4025 4025 1
405 20250429 114000 111120850 4030 4025 4030 4025 2
406 20250429 113900 111112795 4025 4025 4025 4025 2
407 20250429 113800 111104745 4025 4025 4025 4025 2
408 20250429 113700 111096695 4025 4025 4025 4025 1
409 20250429 113600 111092670 4025 4025 4025 4025 3
410 20250429 113500 111080595 4035 4025 4035 4025 18
411 20250429 113400 111007975 4025 4025 4025 4025 2
412 20250429 113300 110999925 4025 4025 4025 4020 309
413 20250429 113200 109756920 4025 4025 4025 4025 2
414 20250429 113100 109748870 4025 4040 4040 4025 2109
415 20250429 113000 101249375 4030 4035 4040 4030 1500
416 20250429 112900 95196680 4040 4030 4040 4030 432
417 20250429 112800 93453495 4030 4030 4030 4030 1
418 20250429 112700 93449465 4030 4030 4030 4030 13
419 20250429 112600 93397075 4030 4030 4030 4030 4
420 20250429 112500 93380955 4035 4025 4035 4025 27
421 20250429 112400 93272150 4025 4025 4025 4025 1
422 20250429 112300 93268125 4025 4025 4025 4025 7
423 20250429 112200 93239950 4025 4025 4025 4025 3
424 20250429 112100 93227875 4030 4030 4030 4030 6
425 20250429 112000 93203695 4030 4030 4030 4030 0
426 20250429 111900 93203695 4030 4025 4030 4025 6
427 20250429 111800 93179525 4025 4025 4025 4025 2
428 20250429 111700 93171475 4030 4030 4030 4030 1
429 20250429 111600 93167445 4025 4030 4030 4025 3
430 20250429 111500 93155365 4025 4025 4025 4025 0
431 20250429 111400 93155365 4025 4030 4030 4025 3
432 20250429 111300 93143285 4030 4030 4030 4030 1
433 20250429 111200 93139255 4025 4025 4030 4025 173
434 20250429 111100 92442925 4030 4030 4030 4030 210
435 20250429 111000 91596625 4030 4030 4030 4030 33
436 20250429 110900 91463635 4030 4030 4030 4025 168
437 20250429 110800 90786600 4025 4025 4025 4025 2
438 20250429 110700 90778550 4025 4025 4025 4025 2
439 20250429 110600 90770500 4025 4025 4025 4025 2
440 20250429 110500 90762450 4025 4025 4025 4025 1
441 20250429 110400 90758425 4025 4025 4025 4025 1
442 20250429 110300 90754400 4025 4025 4025 4025 3
443 20250429 110200 90742325 4025 4025 4025 4025 0
444 20250429 110100 90742325 4025 4025 4025 4025 3
445 20250429 110000 90730250 4025 4025 4025 4025 1
446 20250429 105900 90726225 4025 4030 4030 4025 11
447 20250429 105800 90681910 4025 4025 4025 4025 1
448 20250429 105700 90677885 4025 4025 4025 4025 17
449 20250429 105600 90609460 4025 4015 4025 4015 118
450 20250429 105500 90134580 4020 4020 4020 4020 501
451 20250429 105400 88120560 4020 4020 4020 4020 62
452 20250429 105300 87871320 4020 4015 4020 4015 28
453 20250429 105200 87758765 4015 4020 4020 4015 13
454 20250429 105100 87706530 4020 4015 4020 4015 61
455 20250429 105000 87461565 4015 4010 4015 4010 3
456 20250429 104900 87449525 4010 4010 4010 4010 1
457 20250429 104800 87445515 4010 4010 4010 4010 2
458 20250429 104700 87437495 4010 4010 4010 4010 2
459 20250429 104600 87429475 4010 4010 4010 4010 2
460 20250429 104500 87421455 4015 4015 4015 4015 154
461 20250429 104400 86803145 4015 4015 4015 4015 3
462 20250429 104300 86791100 4010 4025 4025 4010 3
463 20250429 104200 86779055 4025 4030 4030 4025 119
464 20250429 104100 86299490 4030 4030 4030 4030 128
465 20250429 104000 85783650 4030 4025 4040 4025 5168
466 20250429 103900 64948960 4010 4010 4010 4010 1
467 20250429 103800 64944950 4010 4015 4015 4010 401
468 20250429 103700 63334940 4015 4015 4015 4015 4
469 20250429 103600 63318880 4015 4015 4015 4015 434
470 20250429 103500 61576370 4015 4015 4015 4015 1
471 20250429 103400 61572355 4010 4010 4010 4010 1
472 20250429 103300 61568345 4010 4010 4010 4010 2
473 20250429 103200 61560325 4025 4010 4025 4010 23
474 20250429 103100 61467765 4025 4010 4025 4010 113
475 20250429 103000 61013520 4010 4010 4010 4010 2
476 20250429 102900 61005500 4015 4015 4015 4015 252
477 20250429 102800 59993720 4015 4015 4015 4015 4
478 20250429 102700 59977660 4015 4015 4015 4015 2
479 20250429 102600 59969630 4015 4015 4030 4015 4834
480 20250429 102500 40524310 4025 4015 4025 4015 3
481 20250429 102400 40512250 4015 4020 4030 4015 723
482 20250429 102300 37603555 4015 4015 4015 4015 2
483 20250429 102200 37595525 4020 4015 4020 4015 38
484 20250429 102100 37442770 4020 4015 4020 4015 3
485 20250429 102000 37430720 4015 4015 4015 4015 5
486 20250429 101900 37410645 4015 4015 4015 4015 1
487 20250429 101800 37406630 4015 4015 4015 4015 4
488 20250429 101700 37390570 4015 4015 4015 4015 2
489 20250429 101600 37382540 4010 4010 4010 4010 3
490 20250429 101500 37370510 4010 4020 4020 4010 56
491 20250429 101400 37145415 4020 4005 4020 4005 108
492 20250429 101300 36712615 4020 4010 4020 4010 313
493 20250429 101200 35457365 4025 4010 4025 4010 1104
494 20250429 101100 31025100 4020 4010 4020 4000 1008
495 20250429 101000 26980390 4010 3995 4010 3990 1446
496 20250429 100900 21195975 3985 3995 3995 3985 215
497 20250429 100800 20337685 3985 3995 3995 3985 3
498 20250429 100700 20325720 3995 3990 3995 3985 145
499 20250429 100600 19747145 3985 3985 3985 3985 1
500 20250429 100500 19743160 3990 3990 3990 3990 3
501 20250429 100400 19731190 3995 3995 3995 3990 30
502 20250429 100300 19611345 3985 3985 3985 3985 3
503 20250429 100200 19599390 3990 3990 3990 3990 1
504 20250429 100100 19595400 3985 3990 3990 3985 102
505 20250429 100000 19188435 3990 3990 3990 3990 1
506 20250429 095900 19184445 3990 3990 3990 3985 62
507 20250429 095800 18937070 3985 3990 3990 3985 93
508 20250429 095700 18566005 3990 3990 3990 3990 2
509 20250429 095600 18558025 3990 3990 3990 3990 1
510 20250429 095500 18554035 3990 3990 3990 3990 2
511 20250429 095400 18546055 3990 3995 3995 3990 203
512 20250429 095300 17735085 3990 3990 3990 3990 623
513 20250429 095200 15249315 3985 3990 3990 3985 19
514 20250429 095100 15173520 3990 3990 3990 3985 84
515 20250429 095000 14838365 3990 3990 3990 3990 3
516 20250429 094900 14826395 3990 3990 3990 3990 0
517 20250429 094800 14826395 3990 3990 3990 3990 3
518 20250429 094700 14814425 3990 3990 3990 3990 0
519 20250429 094600 14814425 3990 3990 3990 3990 2
520 20250429 094500 14806445 3990 3990 3990 3990 952
521 20250429 094400 11007965 3990 3990 3990 3990 1
522 20250429 094300 11003975 3990 3990 3995 3990 5
523 20250429 094200 10984010 3990 4000 4000 3990 5
524 20250429 094100 10964050 3990 3990 3990 3990 3
525 20250429 094000 10952080 3995 3995 3995 3995 8
526 20250429 093900 10920120 3995 3995 3995 3995 37
527 20250429 093800 10772305 3995 3995 3995 3995 1
528 20250429 093700 10768310 3995 3995 4000 3995 6
529 20250429 093600 10744325 3995 3995 3995 3995 1
530 20250429 093500 10740330 3995 4000 4000 3995 5
531 20250429 093400 10720345 4000 3995 4000 3995 8
532 20250429 093300 10688350 4000 4000 4000 4000 2
533 20250429 093200 10680350 4000 3995 4000 3995 6
534 20250429 093100 10656355 3995 4000 4000 3995 10
535 20250429 093000 10616395 4000 3995 4000 3995 4
536 20250429 092900 10600405 4000 4000 4000 4000 54
537 20250429 092800 10384405 3990 3990 3990 3990 1
538 20250429 092700 10380415 3985 3985 3985 3985 7
539 20250429 092600 10352520 3985 3990 3990 3980 2001
540 20250429 092500 2385170 3990 3990 3990 3990 0
541 20250429 092400 2385170 3990 3990 3990 3990 1
542 20250429 092300 2381180 4000 4000 4000 4000 4
543 20250429 092200 2365180 4000 4000 4000 4000 0
544 20250429 092100 2365180 4000 4000 4000 4000 0
545 20250429 092000 2365180 4000 4000 4000 4000 0
546 20250429 091900 2365180 4000 4000 4000 4000 1
547 20250429 091800 2361180 4000 4000 4000 4000 0
548 20250429 091700 2361180 4000 4000 4000 4000 0
549 20250429 091600 2361180 4000 3995 4000 3995 29
550 20250429 091500 2245205 3995 4000 4000 3995 6
551 20250429 091400 2221210 4000 4000 4000 4000 7
552 20250429 091300 2193210 4000 3990 4000 3990 15
553 20250429 091200 2133330 4000 3990 4000 3990 101
554 20250429 091100 1729340 4000 4000 4000 4000 0
555 20250429 091000 1729340 4000 4000 4000 4000 0
556 20250429 090900 1729340 4000 4000 4000 4000 172
557 20250429 090800 1041340 4000 4000 4000 4000 0
558 20250429 090700 1041340 4000 4000 4000 4000 0
559 20250429 090600 1041340 4000 4000 4000 4000 0
560 20250429 090500 1041340 4000 4000 4000 4000 2
561 20250429 090400 1033340 3990 3990 3990 3990 2
562 20250429 090300 1025360 3980 3980 3980 3980 9
563 20250429 090200 989540 3990 3990 3990 3990 0
564 20250429 090100 989540 3990 3990 3990 3990 11
565 20250429 090000 945650 3990 4000 4000 3990 187