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

572
005720/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183000,121404150,4780,4780,4780,4780,29
20250429,182900,121404150,4780,4780,4780,4780,0
20250429,182800,121404150,4780,4780,4780,4780,0
20250429,182700,121404150,4780,4780,4780,4780,0
20250429,182600,121404150,4780,4780,4780,4780,0
20250429,182500,121404150,4780,4780,4780,4780,0
20250429,182400,121404150,4780,4780,4780,4780,0
20250429,182300,121404150,4780,4780,4780,4780,0
20250429,182200,121404150,4780,4780,4780,4780,0
20250429,182100,121404150,4780,4780,4780,4780,0
20250429,182000,121404150,4780,4780,4780,4780,0
20250429,181900,121404150,4780,4780,4780,4780,0
20250429,181800,121404150,4780,4780,4780,4780,0
20250429,181700,121404150,4780,4780,4780,4780,0
20250429,181600,121404150,4780,4780,4780,4780,0
20250429,181500,121404150,4780,4780,4780,4780,0
20250429,181400,121404150,4780,4780,4780,4780,0
20250429,181300,121404150,4780,4780,4780,4780,0
20250429,181200,121404150,4780,4780,4780,4780,0
20250429,181100,121404150,4780,4780,4780,4780,0
20250429,181000,121404150,4780,4780,4780,4780,0
20250429,180900,121404150,4780,4780,4780,4780,0
20250429,180800,121404150,4780,4780,4780,4780,0
20250429,180700,121404150,4780,4780,4780,4780,0
20250429,180600,121404150,4780,4780,4780,4780,0
20250429,180500,121404150,4780,4780,4780,4780,0
20250429,180400,121404150,4780,4780,4780,4780,0
20250429,180300,121404150,4780,4780,4780,4780,0
20250429,180200,121404150,4780,4780,4780,4780,0
20250429,180100,121404150,4780,4780,4780,4780,0
20250429,180000,121404150,4780,4780,4780,4780,29
20250429,175900,121404150,4780,4780,4780,4780,0
20250429,175800,121404150,4780,4780,4780,4780,0
20250429,175700,121404150,4780,4780,4780,4780,0
20250429,175600,121404150,4780,4780,4780,4780,0
20250429,175500,121404150,4780,4780,4780,4780,0
20250429,175400,121404150,4780,4780,4780,4780,0
20250429,175300,121404150,4780,4780,4780,4780,0
20250429,175200,121404150,4780,4780,4780,4780,0
20250429,175100,121404150,4780,4780,4780,4780,0
20250429,175000,121404150,4780,4780,4780,4780,0
20250429,174900,121404150,4780,4780,4780,4780,0
20250429,174800,121404150,4780,4780,4780,4780,0
20250429,174700,121404150,4780,4780,4780,4780,0
20250429,174600,121404150,4780,4780,4780,4780,0
20250429,174500,121404150,4780,4780,4780,4780,0
20250429,174400,121404150,4780,4780,4780,4780,0
20250429,174300,121404150,4780,4780,4780,4780,0
20250429,174200,121404150,4780,4780,4780,4780,0
20250429,174100,121404150,4780,4780,4780,4780,0
20250429,174000,121404150,4780,4780,4780,4780,0
20250429,173900,121404150,4780,4780,4780,4780,0
20250429,173800,121404150,4780,4780,4780,4780,0
20250429,173700,121404150,4780,4780,4780,4780,0
20250429,173600,121404150,4780,4780,4780,4780,0
20250429,173500,121404150,4780,4780,4780,4780,0
20250429,173400,121404150,4780,4780,4780,4780,0
20250429,173300,121404150,4780,4780,4780,4780,0
20250429,173200,121404150,4780,4780,4780,4780,0
20250429,173100,121404150,4780,4780,4780,4780,0
20250429,173000,121404150,4780,4780,4780,4780,29
20250429,172900,121404150,4780,4780,4780,4780,0
20250429,172800,121404150,4780,4780,4780,4780,0
20250429,172700,121404150,4780,4780,4780,4780,0
20250429,172600,121404150,4780,4780,4780,4780,0
20250429,172500,121404150,4780,4780,4780,4780,0
20250429,172400,121404150,4780,4780,4780,4780,0
20250429,172300,121404150,4780,4780,4780,4780,0
20250429,172200,121404150,4780,4780,4780,4780,0
20250429,172100,121404150,4780,4780,4780,4780,0
20250429,172000,121404150,4780,4780,4780,4780,0
20250429,171900,121404150,4780,4780,4780,4780,0
20250429,171800,121404150,4780,4780,4780,4780,0
20250429,171700,121404150,4780,4780,4780,4780,0
20250429,171600,121404150,4780,4780,4780,4780,0
20250429,171500,121404150,4780,4780,4780,4780,0
20250429,171400,121404150,4780,4780,4780,4780,0
20250429,171300,121404150,4780,4780,4780,4780,0
20250429,171200,121404150,4780,4780,4780,4780,0
20250429,171100,121404150,4780,4780,4780,4780,0
20250429,171000,121404150,4780,4780,4780,4780,0
20250429,170900,121404150,4780,4780,4780,4780,0
20250429,170800,121404150,4780,4780,4780,4780,0
20250429,170700,121404150,4780,4780,4780,4780,0
20250429,170600,121404150,4780,4780,4780,4780,0
20250429,170500,121404150,4780,4780,4780,4780,0
20250429,170400,121404150,4780,4780,4780,4780,0
20250429,170300,121404150,4780,4780,4780,4780,0
20250429,170200,121404150,4780,4780,4780,4780,0
20250429,170100,121404150,4780,4780,4780,4780,0
20250429,170000,121404150,4780,4780,4780,4780,29
20250429,165900,121404150,4780,4780,4780,4780,0
20250429,165800,121404150,4780,4780,4780,4780,0
20250429,165700,121404150,4780,4780,4780,4780,0
20250429,165600,121404150,4780,4780,4780,4780,0
20250429,165500,121404150,4780,4780,4780,4780,0
20250429,165400,121404150,4780,4780,4780,4780,0
20250429,165300,121404150,4780,4780,4780,4780,0
20250429,165200,121404150,4780,4780,4780,4780,0
20250429,165100,121404150,4780,4780,4780,4780,0
20250429,165000,121404150,4780,4780,4780,4780,0
20250429,164900,121404150,4780,4780,4780,4780,0
20250429,164800,121404150,4780,4780,4780,4780,0
20250429,164700,121404150,4780,4780,4780,4780,0
20250429,164600,121404150,4780,4780,4780,4780,0
20250429,164500,121404150,4780,4780,4780,4780,0
20250429,164400,121404150,4780,4780,4780,4780,0
20250429,164300,121404150,4780,4780,4780,4780,0
20250429,164200,121404150,4780,4780,4780,4780,0
20250429,164100,121404150,4780,4780,4780,4780,0
20250429,164000,121404150,4780,4780,4780,4780,0
20250429,163900,121404150,4780,4780,4780,4780,0
20250429,163800,121404150,4780,4780,4780,4780,0
20250429,163700,121404150,4780,4780,4780,4780,0
20250429,163600,121404150,4780,4780,4780,4780,0
20250429,163500,121404150,4780,4780,4780,4780,0
20250429,163400,121404150,4780,4780,4780,4780,0
20250429,163300,121404150,4780,4780,4780,4780,0
20250429,163200,121404150,4780,4780,4780,4780,0
20250429,163100,121404150,4780,4780,4780,4780,0
20250429,163000,121404150,4780,4780,4780,4780,29
20250429,162900,121404150,4780,4780,4780,4780,0
20250429,162800,121404150,4780,4780,4780,4780,0
20250429,162700,121404150,4780,4780,4780,4780,0
20250429,162600,121404150,4780,4780,4780,4780,0
20250429,162500,121404150,4780,4780,4780,4780,0
20250429,162400,121404150,4780,4780,4780,4780,0
20250429,162300,121404150,4780,4780,4780,4780,0
20250429,162200,121404150,4780,4780,4780,4780,0
20250429,162100,121404150,4780,4780,4780,4780,0
20250429,162000,121404150,4780,4780,4780,4780,0
20250429,161900,121404150,4780,4780,4780,4780,0
20250429,161800,121404150,4780,4780,4780,4780,0
20250429,161700,121404150,4780,4780,4780,4780,0
20250429,161600,121404150,4780,4780,4780,4780,0
20250429,161500,121404150,4780,4780,4780,4780,0
20250429,161400,121404150,4780,4780,4780,4780,0
20250429,161300,121404150,4780,4780,4780,4780,0
20250429,161200,121404150,4780,4780,4780,4780,0
20250429,161100,121404150,4780,4780,4780,4780,0
20250429,161000,121404150,4780,4780,4780,4780,0
20250429,160900,121404150,4780,4780,4780,4780,0
20250429,160800,121404150,4780,4780,4780,4780,0
20250429,160700,121404150,4780,4780,4780,4780,0
20250429,160600,121404150,4780,4780,4780,4780,0
20250429,160500,121404150,4780,4780,4780,4780,0
20250429,160400,121404150,4780,4780,4780,4780,0
20250429,160300,121404150,4780,4780,4780,4780,0
20250429,160200,121404150,4780,4780,4780,4780,0
20250429,160100,121404150,4780,4780,4780,4780,0
20250429,160000,121404150,4780,4780,4780,4780,29
20250429,155900,121404150,4780,4780,4780,4780,0
20250429,155800,121404150,4780,4780,4780,4780,0
20250429,155700,121404150,4780,4780,4780,4780,0
20250429,155600,121404150,4780,4780,4780,4780,0
20250429,155500,121404150,4780,4780,4780,4780,0
20250429,155400,121404150,4780,4780,4780,4780,0
20250429,155300,121404150,4780,4780,4780,4780,0
20250429,155200,121404150,4780,4780,4780,4780,0
20250429,155100,121404150,4780,4780,4780,4780,0
20250429,155000,121404150,4780,4780,4780,4780,0
20250429,154900,121404150,4780,4780,4780,4780,0
20250429,154800,121404150,4780,4780,4780,4780,0
20250429,154700,121404150,4780,4780,4780,4780,0
20250429,154600,121404150,4780,4780,4780,4780,0
20250429,154500,121404150,4780,4780,4780,4780,0
20250429,154400,121404150,4780,4780,4780,4780,0
20250429,154300,121404150,4780,4780,4780,4780,0
20250429,154200,121404150,4780,4780,4780,4780,0
20250429,154100,121404150,4780,4780,4780,4780,0
20250429,154000,121404150,4780,4780,4780,4780,0
20250429,153900,121404150,4780,4780,4780,4780,0
20250429,153800,121404150,4780,4780,4780,4780,0
20250429,153700,121404150,4780,4780,4780,4780,0
20250429,153600,121404150,4780,4780,4780,4780,0
20250429,153500,121404150,4780,4780,4780,4780,0
20250429,153400,121404150,4780,4780,4780,4780,0
20250429,153300,121404150,4780,4780,4780,4780,0
20250429,153200,121404150,4780,4780,4780,4780,0
20250429,153100,121404150,4780,4780,4780,4780,0
20250429,153000,121404150,4780,4780,4780,4780,58
20250429,152900,121265530,4770,4770,4770,4770,0
20250429,152800,121265530,4770,4770,4770,4770,0
20250429,152700,121265530,4770,4770,4770,4770,0
20250429,152600,121265530,4770,4770,4770,4770,0
20250429,152500,121265530,4770,4770,4770,4770,0
20250429,152400,121265530,4770,4770,4770,4770,0
20250429,152300,121265530,4770,4770,4770,4770,0
20250429,152200,121265530,4770,4770,4770,4770,0
20250429,152100,121265530,4770,4770,4770,4770,0
20250429,152000,121265530,4770,4770,4770,4770,0
20250429,151900,121265530,4770,4770,4780,4770,28
20250429,151800,121131920,4770,4775,4780,4770,2026
20250429,151700,111459265,4775,4775,4775,4775,155
20250429,151600,110719140,4770,4760,4770,4760,685
20250429,151500,107453600,4760,4760,4760,4760,0
20250429,151400,107453600,4760,4770,4770,4760,43
20250429,151300,107248690,4770,4770,4770,4770,5
20250429,151200,107224840,4770,4770,4770,4770,0
20250429,151100,107224840,4770,4770,4770,4770,22
20250429,151000,107119900,4760,4760,4760,4760,0
20250429,150900,107119900,4760,4770,4770,4760,24
20250429,150800,107005440,4770,4770,4770,4770,2
20250429,150700,106995900,4760,4760,4760,4760,20
20250429,150600,106900700,4770,4760,4770,4760,45
20250429,150500,106686250,4770,4760,4770,4760,31
20250429,150400,106538640,4760,4760,4770,4760,229
20250429,150300,105448490,4770,4770,4770,4770,32
20250429,150200,105295850,4770,4770,4770,4770,0
20250429,150100,105295850,4770,4770,4770,4770,0
20250429,150000,105295850,4770,4760,4770,4760,411
20250429,145900,103339480,4760,4760,4760,4760,1
20250429,145800,103334720,4760,4760,4760,4760,0
20250429,145700,103334720,4760,4765,4765,4760,28
20250429,145600,103201325,4755,4755,4755,4755,0
20250429,145500,103201325,4755,4755,4755,4755,0
20250429,145400,103201325,4755,4755,4755,4755,0
20250429,145300,103201325,4755,4755,4755,4755,0
20250429,145200,103201325,4755,4755,4755,4755,0
20250429,145100,103201325,4755,4755,4755,4755,0
20250429,145000,103201325,4755,4755,4755,4755,0
20250429,144900,103201325,4755,4770,4770,4755,22
20250429,144800,103096400,4765,4765,4765,4765,0
20250429,144700,103096400,4765,4745,4765,4745,1179
20250429,144600,97486535,4745,4745,4745,4745,0
20250429,144500,97486535,4745,4745,4745,4745,0
20250429,144400,97486535,4745,4745,4745,4745,0
20250429,144300,97486535,4745,4745,4745,4745,0
20250429,144200,97486535,4745,4745,4745,4745,24
20250429,144100,97372655,4745,4745,4745,4745,0
20250429,144000,97372655,4745,4745,4745,4745,0
20250429,143900,97372655,4745,4735,4745,4735,2
20250429,143800,97363175,4745,4745,4745,4745,0
20250429,143700,97363175,4745,4745,4745,4745,0
20250429,143600,97363175,4745,4745,4745,4745,23
20250429,143500,97254040,4735,4735,4735,4735,0
20250429,143400,97254040,4735,4735,4735,4735,0
20250429,143300,97254040,4735,4735,4735,4735,0
20250429,143200,97254040,4735,4735,4735,4735,0
20250429,143100,97254040,4735,4735,4735,4735,170
20250429,143000,96449090,4725,4725,4725,4725,0
20250429,142900,96449090,4725,4725,4725,4725,1
20250429,142800,96444365,4735,4735,4735,4735,0
20250429,142700,96444365,4735,4735,4735,4735,0
20250429,142600,96444365,4735,4735,4735,4735,0
20250429,142500,96444365,4735,4735,4735,4735,23
20250429,142400,96335460,4735,4735,4735,4735,0
20250429,142300,96335460,4735,4735,4735,4735,0
20250429,142200,96335460,4735,4735,4735,4735,0
20250429,142100,96335460,4735,4735,4735,4735,0
20250429,142000,96335460,4735,4735,4735,4735,23
20250429,141900,96226555,4725,4725,4725,4725,1
20250429,141800,96221830,4735,4730,4735,4730,293
20250429,141700,94834515,4730,4730,4730,4730,0
20250429,141600,94834515,4730,4730,4730,4730,0
20250429,141500,94834515,4730,4730,4730,4730,0
20250429,141400,94834515,4730,4730,4730,4730,0
20250429,141300,94834515,4730,4730,4730,4730,0
20250429,141200,94834515,4730,4730,4730,4730,0
20250429,141100,94834515,4730,4730,4730,4730,17
20250429,141000,94754105,4725,4725,4725,4725,0
20250429,140900,94754105,4725,4725,4725,4725,1
20250429,140800,94749380,4730,4730,4730,4730,0
20250429,140700,94749380,4730,4730,4730,4730,0
20250429,140600,94749380,4730,4730,4730,4730,0
20250429,140500,94749380,4730,4730,4730,4730,0
20250429,140400,94749380,4730,4730,4730,4730,0
20250429,140300,94749380,4730,4730,4730,4730,0
20250429,140200,94749380,4730,4730,4730,4730,0
20250429,140100,94749380,4730,4730,4730,4730,0
20250429,140000,94749380,4730,4725,4730,4725,79
20250429,135900,94375915,4725,4730,4730,4725,15
20250429,135800,94305035,4745,4750,4760,4735,600
20250429,135700,91461300,4745,4720,4755,4720,298
20250429,135600,90052385,4715,4715,4715,4715,11
20250429,135500,90000520,4715,4715,4715,4715,8
20250429,135400,89962800,4715,4715,4715,4715,10
20250429,135300,89915650,4715,4715,4715,4715,15
20250429,135200,89844925,4715,4715,4715,4715,14
20250429,135100,89778915,4715,4715,4715,4715,0
20250429,135000,89778915,4715,4715,4715,4715,343
20250429,134900,88161670,4720,4715,4720,4715,24
20250429,134800,88048450,4715,4715,4715,4715,19
20250429,134700,87958865,4720,4715,4720,4715,32
20250429,134600,87807870,4715,4715,4715,4715,6
20250429,134500,87779580,4715,4715,4715,4715,12
20250429,134400,87723000,4715,4715,4715,4715,14
20250429,134300,87656990,4720,4720,4720,4720,3
20250429,134200,87642830,4725,4720,4725,4720,143
20250429,134100,86967860,4720,4720,4720,4720,13
20250429,134000,86906500,4720,4720,4720,4720,0
20250429,133900,86906500,4720,4730,4730,4720,36
20250429,133800,86736345,4725,4720,4725,4720,51
20250429,133700,86495445,4720,4720,4720,4720,12
20250429,133600,86438805,4720,4720,4720,4720,6
20250429,133500,86410485,4725,4725,4725,4725,1
20250429,133400,86405760,4725,4720,4725,4720,35
20250429,133300,86240460,4720,4720,4720,4720,6
20250429,133200,86212140,4720,4720,4720,4720,0
20250429,133100,86212140,4720,4720,4720,4720,110
20250429,133000,85692940,4715,4715,4715,4715,23
20250429,132900,85584495,4715,4715,4715,4715,0
20250429,132800,85584495,4715,4715,4715,4715,23
20250429,132700,85476050,4715,4715,4715,4715,13
20250429,132600,85414755,4720,4720,4720,4720,34
20250429,132500,85254275,4715,4715,4715,4715,8
20250429,132400,85216555,4715,4720,4720,4715,7
20250429,132300,85183530,4730,4715,4730,4715,373
20250429,132200,83421850,4715,4705,4715,4705,54
20250429,132100,83167455,4705,4705,4705,4705,8
20250429,132000,83129815,4705,4705,4705,4705,0
20250429,131900,83129815,4705,4710,4710,4705,36
20250429,131800,82960330,4705,4705,4705,4705,6
20250429,131700,82932100,4705,4705,4705,4705,12
20250429,131600,82875640,4705,4705,4705,4705,12
20250429,131500,82819180,4710,4705,4710,4705,21
20250429,131400,82720335,4705,4710,4710,4705,31
20250429,131300,82574370,4705,4705,4705,4705,17
20250429,131200,82494385,4710,4710,4710,4710,9
20250429,131100,82451995,4705,4705,4705,4705,0
20250429,131000,82451995,4705,4700,4710,4700,180
20250429,130900,81604535,4700,4700,4700,4700,1
20250429,130800,81599835,4705,4705,4705,4705,21
20250429,130700,81501030,4705,4700,4705,4700,32
20250429,130600,81350520,4705,4705,4705,4700,15
20250429,130500,81279995,4705,4695,4705,4695,18
20250429,130400,81195470,4705,4695,4705,4695,36
20250429,130300,81026320,4695,4695,4695,4695,18
20250429,130200,80941810,4695,4695,4695,4695,0
20250429,130100,80941810,4695,4700,4705,4695,23
20250429,130000,80833755,4700,4695,4700,4695,6
20250429,125900,80805580,4690,4690,4690,4690,43
20250429,125800,80603910,4690,4690,4690,4690,30
20250429,125700,80463210,4690,4690,4695,4690,24
20250429,125600,80350620,4690,4695,4700,4690,41
20250429,125500,80158155,4700,4690,4700,4685,87
20250429,125400,79749715,4695,4680,4695,4680,193
20250429,125300,78844465,4680,4680,4680,4680,34
20250429,125200,78685345,4680,4680,4680,4680,30
20250429,125100,78544945,4680,4680,4680,4680,19
20250429,125000,78456025,4680,4680,4685,4680,79
20250429,124900,78086185,4680,4680,4680,4680,20
20250429,124800,77992585,4680,4680,4680,4680,37
20250429,124700,77819425,4680,4680,4680,4680,38
20250429,124600,77641585,4680,4680,4680,4680,18
20250429,124500,77557345,4685,4685,4685,4685,26
20250429,124400,77435535,4685,4685,4685,4685,42
20250429,124300,77238765,4685,4685,4685,4685,30
20250429,124200,77098215,4685,4685,4685,4685,19
20250429,124100,77009200,4685,4685,4685,4685,49
20250429,124000,76779635,4685,4685,4690,4685,43
20250429,123900,76578060,4685,4680,4685,4680,62
20250429,123800,76287640,4680,4685,4685,4680,22
20250429,123700,76184615,4680,4675,4680,4675,75
20250429,123600,75833665,4675,4675,4675,4675,33
20250429,123500,75679390,4675,4675,4675,4675,28
20250429,123400,75548490,4675,4675,4675,4675,26
20250429,123300,75426940,4675,4675,4675,4675,31
20250429,123200,75282015,4675,4675,4675,4675,42
20250429,123100,75085665,4675,4675,4675,4675,18
20250429,123000,75001515,4675,4675,4675,4675,37
20250429,122900,74828540,4675,4675,4675,4675,25
20250429,122800,74711665,4675,4675,4675,4675,48
20250429,122700,74487265,4675,4675,4675,4675,45
20250429,122600,74276890,4675,4675,4675,4675,9
20250429,122500,74234815,4680,4680,4685,4680,32
20250429,122400,74085040,4680,4680,4680,4680,19
20250429,122300,73996120,4680,4685,4685,4680,78
20250429,122200,73630965,4685,4685,4685,4685,19
20250429,122100,73541950,4685,4685,4690,4685,59
20250429,122000,73265410,4685,4685,4685,4685,10
20250429,121900,73218560,4685,4685,4685,4685,33
20250429,121800,73063955,4685,4685,4685,4685,40
20250429,121700,72876555,4685,4685,4685,4685,22
20250429,121600,72773485,4690,4685,4690,4685,50
20250429,121500,72539110,4685,4685,4685,4685,19
20250429,121400,72450095,4685,4685,4685,4685,18
20250429,121300,72365765,4690,4690,4690,4690,42
20250429,121200,72168785,4690,4690,4690,4690,19
20250429,121100,72079675,4690,4690,4690,4690,17
20250429,121000,71999945,4690,4685,4690,4685,80
20250429,120900,71624885,4690,4685,4690,4685,43
20250429,120800,71423310,4685,4685,4685,4685,31
20250429,120700,71278075,4685,4685,4685,4685,19
20250429,120600,71189060,4685,4685,4685,4685,42
20250429,120500,70992290,4685,4690,4690,4685,58
20250429,120400,70720320,4685,4685,4685,4685,51
20250429,120300,70481385,4685,4685,4685,4685,19
20250429,120200,70392370,4685,4685,4685,4685,9
20250429,120100,70350205,4685,4690,4690,4685,44
20250429,120000,70144045,4690,4685,4690,4685,59
20250429,115900,69867440,4685,4685,4685,4685,39
20250429,115800,69684725,4685,4685,4685,4685,20
20250429,115700,69591025,4685,4685,4690,4685,36
20250429,115600,69422355,4685,4685,4685,4685,17
20250429,115500,69342710,4685,4685,4690,4685,55
20250429,115400,69084920,4685,4685,4685,4685,34
20250429,115300,68925630,4685,4690,4690,4685,12
20250429,115200,68869405,4685,4685,4690,4685,53
20250429,115100,68621035,4685,4685,4685,4685,21
20250429,115000,68522650,4695,4685,4695,4685,32
20250429,114900,68372595,4685,4685,4685,4685,48
20250429,114800,68147715,4685,4685,4685,4685,37
20250429,114700,67974370,4690,4685,4690,4685,45
20250429,114600,67763425,4685,4685,4685,4685,48
20250429,114500,67538545,4685,4685,4685,4685,20
20250429,114400,67444845,4685,4685,4685,4685,39
20250429,114300,67262130,4685,4685,4685,4685,20
20250429,114200,67168430,4685,4685,4685,4685,35
20250429,114100,67004455,4685,4685,4685,4685,19
20250429,114000,66915440,4685,4685,4690,4685,35
20250429,113900,66751390,4685,4685,4685,4685,56
20250429,113800,66489030,4685,4685,4685,4685,11
20250429,113700,66437495,4685,4685,4690,4685,41
20250429,113600,66245365,4685,4685,4685,4685,20
20250429,113500,66151665,4685,4685,4695,4685,106
20250429,113400,65654355,4695,4685,4695,4685,158
20250429,113300,64913060,4685,4685,4685,4685,22
20250429,113200,64809990,4685,4685,4690,4685,53
20250429,113100,64561560,4685,4685,4690,4685,35
20250429,113000,64397565,4690,4685,4690,4685,70
20250429,112900,64069540,4685,4685,4685,4685,30
20250429,112800,63928990,4685,4685,4685,4685,32
20250429,112700,63779070,4685,4685,4685,4685,27
20250429,112600,63652575,4685,4685,4685,4685,40
20250429,112500,63465175,4685,4685,4685,4685,39
20250429,112400,63282460,4685,4685,4685,4685,29
20250429,112300,63146595,4685,4685,4685,4685,36
20250429,112200,62977935,4685,4685,4685,4685,20
20250429,112100,62884235,4685,4685,4685,4685,36
20250429,112000,62715575,4690,4690,4690,4685,57
20250429,111900,62448380,4690,4690,4690,4690,31
20250429,111800,62302990,4690,4690,4695,4690,36
20250429,111700,62134115,4690,4690,4690,4690,29
20250429,111600,61998105,4690,4690,4690,4690,25
20250429,111500,61880855,4690,4695,4695,4690,40
20250429,111400,61693155,4695,4695,4695,4695,25
20250429,111300,61575780,4695,4695,4695,4695,27
20250429,111200,61449015,4695,4695,4695,4695,35
20250429,111100,61284690,4695,4695,4695,4695,31
20250429,111000,61139145,4695,4690,4700,4690,99
20250429,110900,60674400,4695,4695,4695,4695,13
20250429,110800,60613365,4700,4700,4700,4700,64
20250429,110700,60312565,4700,4700,4700,4700,20
20250429,110600,60218565,4700,4700,4700,4700,119
20250429,110500,59659265,4700,4700,4705,4700,72
20250429,110400,59320645,4700,4700,4700,4700,36
20250429,110300,59151445,4700,4700,4700,4700,34
20250429,110200,58991645,4705,4700,4705,4700,28
20250429,110100,58860020,4700,4700,4705,4700,49
20250429,110000,58629700,4705,4700,4705,4700,58
20250429,105900,58356910,4700,4700,4700,4700,125
20250429,105800,57769410,4700,4700,4700,4700,32
20250429,105700,57619010,4705,4700,4705,4700,32
20250429,105600,57468605,4700,4700,4700,4700,29
20250429,105500,57332305,4700,4705,4705,4700,30
20250429,105400,57191250,4705,4705,4705,4705,30
20250429,105300,57050100,4705,4705,4705,4705,11
20250429,105200,56998345,4705,4705,4705,4705,31
20250429,105100,56852490,4705,4705,4705,4705,39
20250429,105000,56668995,4710,4705,4710,4705,40
20250429,104900,56480715,4705,4705,4705,4705,28
20250429,104800,56348975,4705,4705,4705,4705,32
20250429,104700,56198415,4705,4700,4705,4700,28
20250429,104600,56066730,4700,4705,4705,4700,48
20250429,104500,55840935,4705,4705,4705,4705,20
20250429,104400,55746835,4705,4705,4705,4705,25
20250429,104300,55629210,4705,4705,4705,4705,19
20250429,104200,55539815,4705,4705,4705,4705,24
20250429,104100,55426895,4705,4710,4710,4705,37
20250429,104000,55252780,4710,4710,4715,4710,36
20250429,103900,55083140,4710,4710,4710,4710,60
20250429,103800,54800540,4710,4710,4715,4710,26
20250429,103700,54678000,4710,4710,4710,4710,51
20250429,103600,54437790,4710,4710,4710,4710,40
20250429,103500,54249390,4710,4715,4715,4710,21
20250429,103400,54150420,4715,4715,4715,4715,31
20250429,103300,54004255,4715,4715,4715,4715,34
20250429,103200,53843945,4715,4715,4715,4715,42
20250429,103100,53645915,4715,4715,4715,4715,20
20250429,103000,53551615,4715,4715,4715,4715,33
20250429,102900,53396020,4715,4720,4720,4715,315
20250429,102800,51909315,4720,4725,4725,4720,39
20250429,102700,51725095,4725,4725,4725,4725,39
20250429,102600,51540820,4725,4725,4725,4725,17
20250429,102500,51460495,4725,4725,4725,4725,20
20250429,102400,51365995,4725,4725,4725,4725,20
20250429,102300,51271495,4730,4730,4730,4730,89
20250429,102200,50850525,4730,4730,4730,4730,37
20250429,102100,50675515,4730,4730,4730,4730,46
20250429,102000,50457935,4730,4730,4730,4730,26
20250429,101900,50334955,4730,4735,4735,4730,210
20250429,101800,49340650,4735,4735,4735,4735,21
20250429,101700,49241215,4735,4735,4735,4735,34
20250429,101600,49080225,4735,4740,4740,4735,22
20250429,101500,48976040,4735,4735,4735,4735,32
20250429,101400,48824520,4735,4745,4745,4735,110
20250429,101300,48302680,4735,4720,4735,4720,74
20250429,101200,47952845,4720,4720,4720,4720,32
20250429,101100,47801805,4730,4710,4730,4710,238
20250429,101000,46679070,4705,4695,4705,4695,97
20250429,100900,46223065,4695,4700,4705,4695,20
20250429,100800,46129065,4700,4700,4700,4700,40
20250429,100700,45941065,4705,4710,4710,4705,18
20250429,100600,45856370,4705,4705,4705,4705,20
20250429,100500,45762270,4705,4715,4715,4705,20
20250429,100400,45668105,4705,4695,4705,4695,70
20250429,100300,45339015,4695,4695,4695,4695,32
20250429,100200,45188775,4695,4695,4695,4695,10
20250429,100100,45141825,4705,4710,4710,4705,80
20250429,100000,44765105,4710,4710,4710,4710,37
20250429,095900,44590835,4710,4710,4710,4710,20
20250429,095800,44496635,4710,4710,4710,4710,37
20250429,095700,44322365,4710,4710,4710,4710,23
20250429,095600,44214035,4710,4715,4715,4710,8
20250429,095500,44176320,4715,4725,4735,4715,176
20250429,095400,43343565,4725,4710,4730,4705,264
20250429,095300,42097310,4705,4695,4705,4695,64
20250429,095200,41796620,4695,4695,4695,4695,25
20250429,095100,41679245,4695,4705,4705,4695,32
20250429,095000,41528715,4705,4725,4725,4705,1075
20250429,094900,36451370,4725,4725,4725,4725,83
20250429,094800,36059195,4730,4740,4740,4730,193
20250429,094700,35145660,4740,4740,4740,4740,11
20250429,094600,35093520,4740,4730,4740,4730,955
20250429,094500,30571805,4730,4730,4730,4725,21
20250429,094400,30472480,4730,4730,4740,4730,42
20250429,094300,30273725,4730,4735,4750,4730,405
20250429,094200,28354220,4725,4730,4730,4725,21
20250429,094100,28254945,4730,4715,4730,4710,491
20250429,094000,25937990,4710,4705,4710,4705,209
20250429,093900,24953735,4705,4705,4705,4705,50
20250429,093800,24718485,4705,4705,4705,4705,29
20250429,093700,24582040,4705,4705,4710,4705,42
20250429,093600,24384380,4705,4705,4705,4705,28
20250429,093500,24252640,4705,4705,4705,4705,28
20250429,093400,24120900,4705,4705,4705,4705,53
20250429,093300,23871535,4705,4705,4705,4705,20
20250429,093200,23777435,4705,4700,4705,4700,37
20250429,093100,23603395,4700,4700,4705,4700,2903
20250429,093000,9944935,4700,4700,4700,4700,54
20250429,092900,9691135,4700,4705,4705,4700,1295
20250429,092800,3600970,4705,4705,4705,4705,19
20250429,092700,3511575,4705,4705,4705,4705,44
20250429,092600,3304555,4705,4705,4705,4705,18
20250429,092500,3219865,4705,4705,4705,4705,13
20250429,092400,3158700,4705,4700,4705,4700,65
20250429,092300,2852960,4700,4700,4700,4700,13
20250429,092200,2791860,4700,4700,4700,4700,20
20250429,092100,2697860,4700,4700,4700,4700,47
20250429,092000,2476960,4700,4700,4700,4700,7
20250429,091900,2444060,4700,4700,4700,4700,28
20250429,091800,2312460,4700,4700,4705,4700,22
20250429,091700,2209055,4700,4705,4705,4700,20
20250429,091600,2115050,4705,4705,4705,4705,3
20250429,091500,2100935,4705,4705,4705,4705,54
20250429,091400,1846865,4705,4710,4710,4705,12
20250429,091300,1790400,4705,4705,4710,4705,12
20250429,091200,1733935,4710,4710,4710,4705,57
20250429,091100,1465710,4710,4705,4710,4705,22
20250429,091000,1362095,4705,4705,4710,4705,21
20250429,090900,1263265,4700,4700,4700,4700,0
20250429,090800,1263265,4700,4700,4700,4700,0
20250429,090700,1263265,4700,4700,4700,4700,0
20250429,090600,1263265,4700,4705,4705,4700,3
20250429,090500,1249155,4700,4700,4700,4700,7
20250429,090400,1216255,4705,4720,4720,4705,32
20250429,090300,1065470,4700,4705,4705,4700,49
20250429,090200,835125,4710,4725,4725,4710,34
20250429,090100,674610,4715,4720,4720,4715,73
20250429,090000,330370,4720,4770,4770,4700,70
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183000 121404150 4780 4780 4780 4780 29
3 20250429 182900 121404150 4780 4780 4780 4780 0
4 20250429 182800 121404150 4780 4780 4780 4780 0
5 20250429 182700 121404150 4780 4780 4780 4780 0
6 20250429 182600 121404150 4780 4780 4780 4780 0
7 20250429 182500 121404150 4780 4780 4780 4780 0
8 20250429 182400 121404150 4780 4780 4780 4780 0
9 20250429 182300 121404150 4780 4780 4780 4780 0
10 20250429 182200 121404150 4780 4780 4780 4780 0
11 20250429 182100 121404150 4780 4780 4780 4780 0
12 20250429 182000 121404150 4780 4780 4780 4780 0
13 20250429 181900 121404150 4780 4780 4780 4780 0
14 20250429 181800 121404150 4780 4780 4780 4780 0
15 20250429 181700 121404150 4780 4780 4780 4780 0
16 20250429 181600 121404150 4780 4780 4780 4780 0
17 20250429 181500 121404150 4780 4780 4780 4780 0
18 20250429 181400 121404150 4780 4780 4780 4780 0
19 20250429 181300 121404150 4780 4780 4780 4780 0
20 20250429 181200 121404150 4780 4780 4780 4780 0
21 20250429 181100 121404150 4780 4780 4780 4780 0
22 20250429 181000 121404150 4780 4780 4780 4780 0
23 20250429 180900 121404150 4780 4780 4780 4780 0
24 20250429 180800 121404150 4780 4780 4780 4780 0
25 20250429 180700 121404150 4780 4780 4780 4780 0
26 20250429 180600 121404150 4780 4780 4780 4780 0
27 20250429 180500 121404150 4780 4780 4780 4780 0
28 20250429 180400 121404150 4780 4780 4780 4780 0
29 20250429 180300 121404150 4780 4780 4780 4780 0
30 20250429 180200 121404150 4780 4780 4780 4780 0
31 20250429 180100 121404150 4780 4780 4780 4780 0
32 20250429 180000 121404150 4780 4780 4780 4780 29
33 20250429 175900 121404150 4780 4780 4780 4780 0
34 20250429 175800 121404150 4780 4780 4780 4780 0
35 20250429 175700 121404150 4780 4780 4780 4780 0
36 20250429 175600 121404150 4780 4780 4780 4780 0
37 20250429 175500 121404150 4780 4780 4780 4780 0
38 20250429 175400 121404150 4780 4780 4780 4780 0
39 20250429 175300 121404150 4780 4780 4780 4780 0
40 20250429 175200 121404150 4780 4780 4780 4780 0
41 20250429 175100 121404150 4780 4780 4780 4780 0
42 20250429 175000 121404150 4780 4780 4780 4780 0
43 20250429 174900 121404150 4780 4780 4780 4780 0
44 20250429 174800 121404150 4780 4780 4780 4780 0
45 20250429 174700 121404150 4780 4780 4780 4780 0
46 20250429 174600 121404150 4780 4780 4780 4780 0
47 20250429 174500 121404150 4780 4780 4780 4780 0
48 20250429 174400 121404150 4780 4780 4780 4780 0
49 20250429 174300 121404150 4780 4780 4780 4780 0
50 20250429 174200 121404150 4780 4780 4780 4780 0
51 20250429 174100 121404150 4780 4780 4780 4780 0
52 20250429 174000 121404150 4780 4780 4780 4780 0
53 20250429 173900 121404150 4780 4780 4780 4780 0
54 20250429 173800 121404150 4780 4780 4780 4780 0
55 20250429 173700 121404150 4780 4780 4780 4780 0
56 20250429 173600 121404150 4780 4780 4780 4780 0
57 20250429 173500 121404150 4780 4780 4780 4780 0
58 20250429 173400 121404150 4780 4780 4780 4780 0
59 20250429 173300 121404150 4780 4780 4780 4780 0
60 20250429 173200 121404150 4780 4780 4780 4780 0
61 20250429 173100 121404150 4780 4780 4780 4780 0
62 20250429 173000 121404150 4780 4780 4780 4780 29
63 20250429 172900 121404150 4780 4780 4780 4780 0
64 20250429 172800 121404150 4780 4780 4780 4780 0
65 20250429 172700 121404150 4780 4780 4780 4780 0
66 20250429 172600 121404150 4780 4780 4780 4780 0
67 20250429 172500 121404150 4780 4780 4780 4780 0
68 20250429 172400 121404150 4780 4780 4780 4780 0
69 20250429 172300 121404150 4780 4780 4780 4780 0
70 20250429 172200 121404150 4780 4780 4780 4780 0
71 20250429 172100 121404150 4780 4780 4780 4780 0
72 20250429 172000 121404150 4780 4780 4780 4780 0
73 20250429 171900 121404150 4780 4780 4780 4780 0
74 20250429 171800 121404150 4780 4780 4780 4780 0
75 20250429 171700 121404150 4780 4780 4780 4780 0
76 20250429 171600 121404150 4780 4780 4780 4780 0
77 20250429 171500 121404150 4780 4780 4780 4780 0
78 20250429 171400 121404150 4780 4780 4780 4780 0
79 20250429 171300 121404150 4780 4780 4780 4780 0
80 20250429 171200 121404150 4780 4780 4780 4780 0
81 20250429 171100 121404150 4780 4780 4780 4780 0
82 20250429 171000 121404150 4780 4780 4780 4780 0
83 20250429 170900 121404150 4780 4780 4780 4780 0
84 20250429 170800 121404150 4780 4780 4780 4780 0
85 20250429 170700 121404150 4780 4780 4780 4780 0
86 20250429 170600 121404150 4780 4780 4780 4780 0
87 20250429 170500 121404150 4780 4780 4780 4780 0
88 20250429 170400 121404150 4780 4780 4780 4780 0
89 20250429 170300 121404150 4780 4780 4780 4780 0
90 20250429 170200 121404150 4780 4780 4780 4780 0
91 20250429 170100 121404150 4780 4780 4780 4780 0
92 20250429 170000 121404150 4780 4780 4780 4780 29
93 20250429 165900 121404150 4780 4780 4780 4780 0
94 20250429 165800 121404150 4780 4780 4780 4780 0
95 20250429 165700 121404150 4780 4780 4780 4780 0
96 20250429 165600 121404150 4780 4780 4780 4780 0
97 20250429 165500 121404150 4780 4780 4780 4780 0
98 20250429 165400 121404150 4780 4780 4780 4780 0
99 20250429 165300 121404150 4780 4780 4780 4780 0
100 20250429 165200 121404150 4780 4780 4780 4780 0
101 20250429 165100 121404150 4780 4780 4780 4780 0
102 20250429 165000 121404150 4780 4780 4780 4780 0
103 20250429 164900 121404150 4780 4780 4780 4780 0
104 20250429 164800 121404150 4780 4780 4780 4780 0
105 20250429 164700 121404150 4780 4780 4780 4780 0
106 20250429 164600 121404150 4780 4780 4780 4780 0
107 20250429 164500 121404150 4780 4780 4780 4780 0
108 20250429 164400 121404150 4780 4780 4780 4780 0
109 20250429 164300 121404150 4780 4780 4780 4780 0
110 20250429 164200 121404150 4780 4780 4780 4780 0
111 20250429 164100 121404150 4780 4780 4780 4780 0
112 20250429 164000 121404150 4780 4780 4780 4780 0
113 20250429 163900 121404150 4780 4780 4780 4780 0
114 20250429 163800 121404150 4780 4780 4780 4780 0
115 20250429 163700 121404150 4780 4780 4780 4780 0
116 20250429 163600 121404150 4780 4780 4780 4780 0
117 20250429 163500 121404150 4780 4780 4780 4780 0
118 20250429 163400 121404150 4780 4780 4780 4780 0
119 20250429 163300 121404150 4780 4780 4780 4780 0
120 20250429 163200 121404150 4780 4780 4780 4780 0
121 20250429 163100 121404150 4780 4780 4780 4780 0
122 20250429 163000 121404150 4780 4780 4780 4780 29
123 20250429 162900 121404150 4780 4780 4780 4780 0
124 20250429 162800 121404150 4780 4780 4780 4780 0
125 20250429 162700 121404150 4780 4780 4780 4780 0
126 20250429 162600 121404150 4780 4780 4780 4780 0
127 20250429 162500 121404150 4780 4780 4780 4780 0
128 20250429 162400 121404150 4780 4780 4780 4780 0
129 20250429 162300 121404150 4780 4780 4780 4780 0
130 20250429 162200 121404150 4780 4780 4780 4780 0
131 20250429 162100 121404150 4780 4780 4780 4780 0
132 20250429 162000 121404150 4780 4780 4780 4780 0
133 20250429 161900 121404150 4780 4780 4780 4780 0
134 20250429 161800 121404150 4780 4780 4780 4780 0
135 20250429 161700 121404150 4780 4780 4780 4780 0
136 20250429 161600 121404150 4780 4780 4780 4780 0
137 20250429 161500 121404150 4780 4780 4780 4780 0
138 20250429 161400 121404150 4780 4780 4780 4780 0
139 20250429 161300 121404150 4780 4780 4780 4780 0
140 20250429 161200 121404150 4780 4780 4780 4780 0
141 20250429 161100 121404150 4780 4780 4780 4780 0
142 20250429 161000 121404150 4780 4780 4780 4780 0
143 20250429 160900 121404150 4780 4780 4780 4780 0
144 20250429 160800 121404150 4780 4780 4780 4780 0
145 20250429 160700 121404150 4780 4780 4780 4780 0
146 20250429 160600 121404150 4780 4780 4780 4780 0
147 20250429 160500 121404150 4780 4780 4780 4780 0
148 20250429 160400 121404150 4780 4780 4780 4780 0
149 20250429 160300 121404150 4780 4780 4780 4780 0
150 20250429 160200 121404150 4780 4780 4780 4780 0
151 20250429 160100 121404150 4780 4780 4780 4780 0
152 20250429 160000 121404150 4780 4780 4780 4780 29
153 20250429 155900 121404150 4780 4780 4780 4780 0
154 20250429 155800 121404150 4780 4780 4780 4780 0
155 20250429 155700 121404150 4780 4780 4780 4780 0
156 20250429 155600 121404150 4780 4780 4780 4780 0
157 20250429 155500 121404150 4780 4780 4780 4780 0
158 20250429 155400 121404150 4780 4780 4780 4780 0
159 20250429 155300 121404150 4780 4780 4780 4780 0
160 20250429 155200 121404150 4780 4780 4780 4780 0
161 20250429 155100 121404150 4780 4780 4780 4780 0
162 20250429 155000 121404150 4780 4780 4780 4780 0
163 20250429 154900 121404150 4780 4780 4780 4780 0
164 20250429 154800 121404150 4780 4780 4780 4780 0
165 20250429 154700 121404150 4780 4780 4780 4780 0
166 20250429 154600 121404150 4780 4780 4780 4780 0
167 20250429 154500 121404150 4780 4780 4780 4780 0
168 20250429 154400 121404150 4780 4780 4780 4780 0
169 20250429 154300 121404150 4780 4780 4780 4780 0
170 20250429 154200 121404150 4780 4780 4780 4780 0
171 20250429 154100 121404150 4780 4780 4780 4780 0
172 20250429 154000 121404150 4780 4780 4780 4780 0
173 20250429 153900 121404150 4780 4780 4780 4780 0
174 20250429 153800 121404150 4780 4780 4780 4780 0
175 20250429 153700 121404150 4780 4780 4780 4780 0
176 20250429 153600 121404150 4780 4780 4780 4780 0
177 20250429 153500 121404150 4780 4780 4780 4780 0
178 20250429 153400 121404150 4780 4780 4780 4780 0
179 20250429 153300 121404150 4780 4780 4780 4780 0
180 20250429 153200 121404150 4780 4780 4780 4780 0
181 20250429 153100 121404150 4780 4780 4780 4780 0
182 20250429 153000 121404150 4780 4780 4780 4780 58
183 20250429 152900 121265530 4770 4770 4770 4770 0
184 20250429 152800 121265530 4770 4770 4770 4770 0
185 20250429 152700 121265530 4770 4770 4770 4770 0
186 20250429 152600 121265530 4770 4770 4770 4770 0
187 20250429 152500 121265530 4770 4770 4770 4770 0
188 20250429 152400 121265530 4770 4770 4770 4770 0
189 20250429 152300 121265530 4770 4770 4770 4770 0
190 20250429 152200 121265530 4770 4770 4770 4770 0
191 20250429 152100 121265530 4770 4770 4770 4770 0
192 20250429 152000 121265530 4770 4770 4770 4770 0
193 20250429 151900 121265530 4770 4770 4780 4770 28
194 20250429 151800 121131920 4770 4775 4780 4770 2026
195 20250429 151700 111459265 4775 4775 4775 4775 155
196 20250429 151600 110719140 4770 4760 4770 4760 685
197 20250429 151500 107453600 4760 4760 4760 4760 0
198 20250429 151400 107453600 4760 4770 4770 4760 43
199 20250429 151300 107248690 4770 4770 4770 4770 5
200 20250429 151200 107224840 4770 4770 4770 4770 0
201 20250429 151100 107224840 4770 4770 4770 4770 22
202 20250429 151000 107119900 4760 4760 4760 4760 0
203 20250429 150900 107119900 4760 4770 4770 4760 24
204 20250429 150800 107005440 4770 4770 4770 4770 2
205 20250429 150700 106995900 4760 4760 4760 4760 20
206 20250429 150600 106900700 4770 4760 4770 4760 45
207 20250429 150500 106686250 4770 4760 4770 4760 31
208 20250429 150400 106538640 4760 4760 4770 4760 229
209 20250429 150300 105448490 4770 4770 4770 4770 32
210 20250429 150200 105295850 4770 4770 4770 4770 0
211 20250429 150100 105295850 4770 4770 4770 4770 0
212 20250429 150000 105295850 4770 4760 4770 4760 411
213 20250429 145900 103339480 4760 4760 4760 4760 1
214 20250429 145800 103334720 4760 4760 4760 4760 0
215 20250429 145700 103334720 4760 4765 4765 4760 28
216 20250429 145600 103201325 4755 4755 4755 4755 0
217 20250429 145500 103201325 4755 4755 4755 4755 0
218 20250429 145400 103201325 4755 4755 4755 4755 0
219 20250429 145300 103201325 4755 4755 4755 4755 0
220 20250429 145200 103201325 4755 4755 4755 4755 0
221 20250429 145100 103201325 4755 4755 4755 4755 0
222 20250429 145000 103201325 4755 4755 4755 4755 0
223 20250429 144900 103201325 4755 4770 4770 4755 22
224 20250429 144800 103096400 4765 4765 4765 4765 0
225 20250429 144700 103096400 4765 4745 4765 4745 1179
226 20250429 144600 97486535 4745 4745 4745 4745 0
227 20250429 144500 97486535 4745 4745 4745 4745 0
228 20250429 144400 97486535 4745 4745 4745 4745 0
229 20250429 144300 97486535 4745 4745 4745 4745 0
230 20250429 144200 97486535 4745 4745 4745 4745 24
231 20250429 144100 97372655 4745 4745 4745 4745 0
232 20250429 144000 97372655 4745 4745 4745 4745 0
233 20250429 143900 97372655 4745 4735 4745 4735 2
234 20250429 143800 97363175 4745 4745 4745 4745 0
235 20250429 143700 97363175 4745 4745 4745 4745 0
236 20250429 143600 97363175 4745 4745 4745 4745 23
237 20250429 143500 97254040 4735 4735 4735 4735 0
238 20250429 143400 97254040 4735 4735 4735 4735 0
239 20250429 143300 97254040 4735 4735 4735 4735 0
240 20250429 143200 97254040 4735 4735 4735 4735 0
241 20250429 143100 97254040 4735 4735 4735 4735 170
242 20250429 143000 96449090 4725 4725 4725 4725 0
243 20250429 142900 96449090 4725 4725 4725 4725 1
244 20250429 142800 96444365 4735 4735 4735 4735 0
245 20250429 142700 96444365 4735 4735 4735 4735 0
246 20250429 142600 96444365 4735 4735 4735 4735 0
247 20250429 142500 96444365 4735 4735 4735 4735 23
248 20250429 142400 96335460 4735 4735 4735 4735 0
249 20250429 142300 96335460 4735 4735 4735 4735 0
250 20250429 142200 96335460 4735 4735 4735 4735 0
251 20250429 142100 96335460 4735 4735 4735 4735 0
252 20250429 142000 96335460 4735 4735 4735 4735 23
253 20250429 141900 96226555 4725 4725 4725 4725 1
254 20250429 141800 96221830 4735 4730 4735 4730 293
255 20250429 141700 94834515 4730 4730 4730 4730 0
256 20250429 141600 94834515 4730 4730 4730 4730 0
257 20250429 141500 94834515 4730 4730 4730 4730 0
258 20250429 141400 94834515 4730 4730 4730 4730 0
259 20250429 141300 94834515 4730 4730 4730 4730 0
260 20250429 141200 94834515 4730 4730 4730 4730 0
261 20250429 141100 94834515 4730 4730 4730 4730 17
262 20250429 141000 94754105 4725 4725 4725 4725 0
263 20250429 140900 94754105 4725 4725 4725 4725 1
264 20250429 140800 94749380 4730 4730 4730 4730 0
265 20250429 140700 94749380 4730 4730 4730 4730 0
266 20250429 140600 94749380 4730 4730 4730 4730 0
267 20250429 140500 94749380 4730 4730 4730 4730 0
268 20250429 140400 94749380 4730 4730 4730 4730 0
269 20250429 140300 94749380 4730 4730 4730 4730 0
270 20250429 140200 94749380 4730 4730 4730 4730 0
271 20250429 140100 94749380 4730 4730 4730 4730 0
272 20250429 140000 94749380 4730 4725 4730 4725 79
273 20250429 135900 94375915 4725 4730 4730 4725 15
274 20250429 135800 94305035 4745 4750 4760 4735 600
275 20250429 135700 91461300 4745 4720 4755 4720 298
276 20250429 135600 90052385 4715 4715 4715 4715 11
277 20250429 135500 90000520 4715 4715 4715 4715 8
278 20250429 135400 89962800 4715 4715 4715 4715 10
279 20250429 135300 89915650 4715 4715 4715 4715 15
280 20250429 135200 89844925 4715 4715 4715 4715 14
281 20250429 135100 89778915 4715 4715 4715 4715 0
282 20250429 135000 89778915 4715 4715 4715 4715 343
283 20250429 134900 88161670 4720 4715 4720 4715 24
284 20250429 134800 88048450 4715 4715 4715 4715 19
285 20250429 134700 87958865 4720 4715 4720 4715 32
286 20250429 134600 87807870 4715 4715 4715 4715 6
287 20250429 134500 87779580 4715 4715 4715 4715 12
288 20250429 134400 87723000 4715 4715 4715 4715 14
289 20250429 134300 87656990 4720 4720 4720 4720 3
290 20250429 134200 87642830 4725 4720 4725 4720 143
291 20250429 134100 86967860 4720 4720 4720 4720 13
292 20250429 134000 86906500 4720 4720 4720 4720 0
293 20250429 133900 86906500 4720 4730 4730 4720 36
294 20250429 133800 86736345 4725 4720 4725 4720 51
295 20250429 133700 86495445 4720 4720 4720 4720 12
296 20250429 133600 86438805 4720 4720 4720 4720 6
297 20250429 133500 86410485 4725 4725 4725 4725 1
298 20250429 133400 86405760 4725 4720 4725 4720 35
299 20250429 133300 86240460 4720 4720 4720 4720 6
300 20250429 133200 86212140 4720 4720 4720 4720 0
301 20250429 133100 86212140 4720 4720 4720 4720 110
302 20250429 133000 85692940 4715 4715 4715 4715 23
303 20250429 132900 85584495 4715 4715 4715 4715 0
304 20250429 132800 85584495 4715 4715 4715 4715 23
305 20250429 132700 85476050 4715 4715 4715 4715 13
306 20250429 132600 85414755 4720 4720 4720 4720 34
307 20250429 132500 85254275 4715 4715 4715 4715 8
308 20250429 132400 85216555 4715 4720 4720 4715 7
309 20250429 132300 85183530 4730 4715 4730 4715 373
310 20250429 132200 83421850 4715 4705 4715 4705 54
311 20250429 132100 83167455 4705 4705 4705 4705 8
312 20250429 132000 83129815 4705 4705 4705 4705 0
313 20250429 131900 83129815 4705 4710 4710 4705 36
314 20250429 131800 82960330 4705 4705 4705 4705 6
315 20250429 131700 82932100 4705 4705 4705 4705 12
316 20250429 131600 82875640 4705 4705 4705 4705 12
317 20250429 131500 82819180 4710 4705 4710 4705 21
318 20250429 131400 82720335 4705 4710 4710 4705 31
319 20250429 131300 82574370 4705 4705 4705 4705 17
320 20250429 131200 82494385 4710 4710 4710 4710 9
321 20250429 131100 82451995 4705 4705 4705 4705 0
322 20250429 131000 82451995 4705 4700 4710 4700 180
323 20250429 130900 81604535 4700 4700 4700 4700 1
324 20250429 130800 81599835 4705 4705 4705 4705 21
325 20250429 130700 81501030 4705 4700 4705 4700 32
326 20250429 130600 81350520 4705 4705 4705 4700 15
327 20250429 130500 81279995 4705 4695 4705 4695 18
328 20250429 130400 81195470 4705 4695 4705 4695 36
329 20250429 130300 81026320 4695 4695 4695 4695 18
330 20250429 130200 80941810 4695 4695 4695 4695 0
331 20250429 130100 80941810 4695 4700 4705 4695 23
332 20250429 130000 80833755 4700 4695 4700 4695 6
333 20250429 125900 80805580 4690 4690 4690 4690 43
334 20250429 125800 80603910 4690 4690 4690 4690 30
335 20250429 125700 80463210 4690 4690 4695 4690 24
336 20250429 125600 80350620 4690 4695 4700 4690 41
337 20250429 125500 80158155 4700 4690 4700 4685 87
338 20250429 125400 79749715 4695 4680 4695 4680 193
339 20250429 125300 78844465 4680 4680 4680 4680 34
340 20250429 125200 78685345 4680 4680 4680 4680 30
341 20250429 125100 78544945 4680 4680 4680 4680 19
342 20250429 125000 78456025 4680 4680 4685 4680 79
343 20250429 124900 78086185 4680 4680 4680 4680 20
344 20250429 124800 77992585 4680 4680 4680 4680 37
345 20250429 124700 77819425 4680 4680 4680 4680 38
346 20250429 124600 77641585 4680 4680 4680 4680 18
347 20250429 124500 77557345 4685 4685 4685 4685 26
348 20250429 124400 77435535 4685 4685 4685 4685 42
349 20250429 124300 77238765 4685 4685 4685 4685 30
350 20250429 124200 77098215 4685 4685 4685 4685 19
351 20250429 124100 77009200 4685 4685 4685 4685 49
352 20250429 124000 76779635 4685 4685 4690 4685 43
353 20250429 123900 76578060 4685 4680 4685 4680 62
354 20250429 123800 76287640 4680 4685 4685 4680 22
355 20250429 123700 76184615 4680 4675 4680 4675 75
356 20250429 123600 75833665 4675 4675 4675 4675 33
357 20250429 123500 75679390 4675 4675 4675 4675 28
358 20250429 123400 75548490 4675 4675 4675 4675 26
359 20250429 123300 75426940 4675 4675 4675 4675 31
360 20250429 123200 75282015 4675 4675 4675 4675 42
361 20250429 123100 75085665 4675 4675 4675 4675 18
362 20250429 123000 75001515 4675 4675 4675 4675 37
363 20250429 122900 74828540 4675 4675 4675 4675 25
364 20250429 122800 74711665 4675 4675 4675 4675 48
365 20250429 122700 74487265 4675 4675 4675 4675 45
366 20250429 122600 74276890 4675 4675 4675 4675 9
367 20250429 122500 74234815 4680 4680 4685 4680 32
368 20250429 122400 74085040 4680 4680 4680 4680 19
369 20250429 122300 73996120 4680 4685 4685 4680 78
370 20250429 122200 73630965 4685 4685 4685 4685 19
371 20250429 122100 73541950 4685 4685 4690 4685 59
372 20250429 122000 73265410 4685 4685 4685 4685 10
373 20250429 121900 73218560 4685 4685 4685 4685 33
374 20250429 121800 73063955 4685 4685 4685 4685 40
375 20250429 121700 72876555 4685 4685 4685 4685 22
376 20250429 121600 72773485 4690 4685 4690 4685 50
377 20250429 121500 72539110 4685 4685 4685 4685 19
378 20250429 121400 72450095 4685 4685 4685 4685 18
379 20250429 121300 72365765 4690 4690 4690 4690 42
380 20250429 121200 72168785 4690 4690 4690 4690 19
381 20250429 121100 72079675 4690 4690 4690 4690 17
382 20250429 121000 71999945 4690 4685 4690 4685 80
383 20250429 120900 71624885 4690 4685 4690 4685 43
384 20250429 120800 71423310 4685 4685 4685 4685 31
385 20250429 120700 71278075 4685 4685 4685 4685 19
386 20250429 120600 71189060 4685 4685 4685 4685 42
387 20250429 120500 70992290 4685 4690 4690 4685 58
388 20250429 120400 70720320 4685 4685 4685 4685 51
389 20250429 120300 70481385 4685 4685 4685 4685 19
390 20250429 120200 70392370 4685 4685 4685 4685 9
391 20250429 120100 70350205 4685 4690 4690 4685 44
392 20250429 120000 70144045 4690 4685 4690 4685 59
393 20250429 115900 69867440 4685 4685 4685 4685 39
394 20250429 115800 69684725 4685 4685 4685 4685 20
395 20250429 115700 69591025 4685 4685 4690 4685 36
396 20250429 115600 69422355 4685 4685 4685 4685 17
397 20250429 115500 69342710 4685 4685 4690 4685 55
398 20250429 115400 69084920 4685 4685 4685 4685 34
399 20250429 115300 68925630 4685 4690 4690 4685 12
400 20250429 115200 68869405 4685 4685 4690 4685 53
401 20250429 115100 68621035 4685 4685 4685 4685 21
402 20250429 115000 68522650 4695 4685 4695 4685 32
403 20250429 114900 68372595 4685 4685 4685 4685 48
404 20250429 114800 68147715 4685 4685 4685 4685 37
405 20250429 114700 67974370 4690 4685 4690 4685 45
406 20250429 114600 67763425 4685 4685 4685 4685 48
407 20250429 114500 67538545 4685 4685 4685 4685 20
408 20250429 114400 67444845 4685 4685 4685 4685 39
409 20250429 114300 67262130 4685 4685 4685 4685 20
410 20250429 114200 67168430 4685 4685 4685 4685 35
411 20250429 114100 67004455 4685 4685 4685 4685 19
412 20250429 114000 66915440 4685 4685 4690 4685 35
413 20250429 113900 66751390 4685 4685 4685 4685 56
414 20250429 113800 66489030 4685 4685 4685 4685 11
415 20250429 113700 66437495 4685 4685 4690 4685 41
416 20250429 113600 66245365 4685 4685 4685 4685 20
417 20250429 113500 66151665 4685 4685 4695 4685 106
418 20250429 113400 65654355 4695 4685 4695 4685 158
419 20250429 113300 64913060 4685 4685 4685 4685 22
420 20250429 113200 64809990 4685 4685 4690 4685 53
421 20250429 113100 64561560 4685 4685 4690 4685 35
422 20250429 113000 64397565 4690 4685 4690 4685 70
423 20250429 112900 64069540 4685 4685 4685 4685 30
424 20250429 112800 63928990 4685 4685 4685 4685 32
425 20250429 112700 63779070 4685 4685 4685 4685 27
426 20250429 112600 63652575 4685 4685 4685 4685 40
427 20250429 112500 63465175 4685 4685 4685 4685 39
428 20250429 112400 63282460 4685 4685 4685 4685 29
429 20250429 112300 63146595 4685 4685 4685 4685 36
430 20250429 112200 62977935 4685 4685 4685 4685 20
431 20250429 112100 62884235 4685 4685 4685 4685 36
432 20250429 112000 62715575 4690 4690 4690 4685 57
433 20250429 111900 62448380 4690 4690 4690 4690 31
434 20250429 111800 62302990 4690 4690 4695 4690 36
435 20250429 111700 62134115 4690 4690 4690 4690 29
436 20250429 111600 61998105 4690 4690 4690 4690 25
437 20250429 111500 61880855 4690 4695 4695 4690 40
438 20250429 111400 61693155 4695 4695 4695 4695 25
439 20250429 111300 61575780 4695 4695 4695 4695 27
440 20250429 111200 61449015 4695 4695 4695 4695 35
441 20250429 111100 61284690 4695 4695 4695 4695 31
442 20250429 111000 61139145 4695 4690 4700 4690 99
443 20250429 110900 60674400 4695 4695 4695 4695 13
444 20250429 110800 60613365 4700 4700 4700 4700 64
445 20250429 110700 60312565 4700 4700 4700 4700 20
446 20250429 110600 60218565 4700 4700 4700 4700 119
447 20250429 110500 59659265 4700 4700 4705 4700 72
448 20250429 110400 59320645 4700 4700 4700 4700 36
449 20250429 110300 59151445 4700 4700 4700 4700 34
450 20250429 110200 58991645 4705 4700 4705 4700 28
451 20250429 110100 58860020 4700 4700 4705 4700 49
452 20250429 110000 58629700 4705 4700 4705 4700 58
453 20250429 105900 58356910 4700 4700 4700 4700 125
454 20250429 105800 57769410 4700 4700 4700 4700 32
455 20250429 105700 57619010 4705 4700 4705 4700 32
456 20250429 105600 57468605 4700 4700 4700 4700 29
457 20250429 105500 57332305 4700 4705 4705 4700 30
458 20250429 105400 57191250 4705 4705 4705 4705 30
459 20250429 105300 57050100 4705 4705 4705 4705 11
460 20250429 105200 56998345 4705 4705 4705 4705 31
461 20250429 105100 56852490 4705 4705 4705 4705 39
462 20250429 105000 56668995 4710 4705 4710 4705 40
463 20250429 104900 56480715 4705 4705 4705 4705 28
464 20250429 104800 56348975 4705 4705 4705 4705 32
465 20250429 104700 56198415 4705 4700 4705 4700 28
466 20250429 104600 56066730 4700 4705 4705 4700 48
467 20250429 104500 55840935 4705 4705 4705 4705 20
468 20250429 104400 55746835 4705 4705 4705 4705 25
469 20250429 104300 55629210 4705 4705 4705 4705 19
470 20250429 104200 55539815 4705 4705 4705 4705 24
471 20250429 104100 55426895 4705 4710 4710 4705 37
472 20250429 104000 55252780 4710 4710 4715 4710 36
473 20250429 103900 55083140 4710 4710 4710 4710 60
474 20250429 103800 54800540 4710 4710 4715 4710 26
475 20250429 103700 54678000 4710 4710 4710 4710 51
476 20250429 103600 54437790 4710 4710 4710 4710 40
477 20250429 103500 54249390 4710 4715 4715 4710 21
478 20250429 103400 54150420 4715 4715 4715 4715 31
479 20250429 103300 54004255 4715 4715 4715 4715 34
480 20250429 103200 53843945 4715 4715 4715 4715 42
481 20250429 103100 53645915 4715 4715 4715 4715 20
482 20250429 103000 53551615 4715 4715 4715 4715 33
483 20250429 102900 53396020 4715 4720 4720 4715 315
484 20250429 102800 51909315 4720 4725 4725 4720 39
485 20250429 102700 51725095 4725 4725 4725 4725 39
486 20250429 102600 51540820 4725 4725 4725 4725 17
487 20250429 102500 51460495 4725 4725 4725 4725 20
488 20250429 102400 51365995 4725 4725 4725 4725 20
489 20250429 102300 51271495 4730 4730 4730 4730 89
490 20250429 102200 50850525 4730 4730 4730 4730 37
491 20250429 102100 50675515 4730 4730 4730 4730 46
492 20250429 102000 50457935 4730 4730 4730 4730 26
493 20250429 101900 50334955 4730 4735 4735 4730 210
494 20250429 101800 49340650 4735 4735 4735 4735 21
495 20250429 101700 49241215 4735 4735 4735 4735 34
496 20250429 101600 49080225 4735 4740 4740 4735 22
497 20250429 101500 48976040 4735 4735 4735 4735 32
498 20250429 101400 48824520 4735 4745 4745 4735 110
499 20250429 101300 48302680 4735 4720 4735 4720 74
500 20250429 101200 47952845 4720 4720 4720 4720 32
501 20250429 101100 47801805 4730 4710 4730 4710 238
502 20250429 101000 46679070 4705 4695 4705 4695 97
503 20250429 100900 46223065 4695 4700 4705 4695 20
504 20250429 100800 46129065 4700 4700 4700 4700 40
505 20250429 100700 45941065 4705 4710 4710 4705 18
506 20250429 100600 45856370 4705 4705 4705 4705 20
507 20250429 100500 45762270 4705 4715 4715 4705 20
508 20250429 100400 45668105 4705 4695 4705 4695 70
509 20250429 100300 45339015 4695 4695 4695 4695 32
510 20250429 100200 45188775 4695 4695 4695 4695 10
511 20250429 100100 45141825 4705 4710 4710 4705 80
512 20250429 100000 44765105 4710 4710 4710 4710 37
513 20250429 095900 44590835 4710 4710 4710 4710 20
514 20250429 095800 44496635 4710 4710 4710 4710 37
515 20250429 095700 44322365 4710 4710 4710 4710 23
516 20250429 095600 44214035 4710 4715 4715 4710 8
517 20250429 095500 44176320 4715 4725 4735 4715 176
518 20250429 095400 43343565 4725 4710 4730 4705 264
519 20250429 095300 42097310 4705 4695 4705 4695 64
520 20250429 095200 41796620 4695 4695 4695 4695 25
521 20250429 095100 41679245 4695 4705 4705 4695 32
522 20250429 095000 41528715 4705 4725 4725 4705 1075
523 20250429 094900 36451370 4725 4725 4725 4725 83
524 20250429 094800 36059195 4730 4740 4740 4730 193
525 20250429 094700 35145660 4740 4740 4740 4740 11
526 20250429 094600 35093520 4740 4730 4740 4730 955
527 20250429 094500 30571805 4730 4730 4730 4725 21
528 20250429 094400 30472480 4730 4730 4740 4730 42
529 20250429 094300 30273725 4730 4735 4750 4730 405
530 20250429 094200 28354220 4725 4730 4730 4725 21
531 20250429 094100 28254945 4730 4715 4730 4710 491
532 20250429 094000 25937990 4710 4705 4710 4705 209
533 20250429 093900 24953735 4705 4705 4705 4705 50
534 20250429 093800 24718485 4705 4705 4705 4705 29
535 20250429 093700 24582040 4705 4705 4710 4705 42
536 20250429 093600 24384380 4705 4705 4705 4705 28
537 20250429 093500 24252640 4705 4705 4705 4705 28
538 20250429 093400 24120900 4705 4705 4705 4705 53
539 20250429 093300 23871535 4705 4705 4705 4705 20
540 20250429 093200 23777435 4705 4700 4705 4700 37
541 20250429 093100 23603395 4700 4700 4705 4700 2903
542 20250429 093000 9944935 4700 4700 4700 4700 54
543 20250429 092900 9691135 4700 4705 4705 4700 1295
544 20250429 092800 3600970 4705 4705 4705 4705 19
545 20250429 092700 3511575 4705 4705 4705 4705 44
546 20250429 092600 3304555 4705 4705 4705 4705 18
547 20250429 092500 3219865 4705 4705 4705 4705 13
548 20250429 092400 3158700 4705 4700 4705 4700 65
549 20250429 092300 2852960 4700 4700 4700 4700 13
550 20250429 092200 2791860 4700 4700 4700 4700 20
551 20250429 092100 2697860 4700 4700 4700 4700 47
552 20250429 092000 2476960 4700 4700 4700 4700 7
553 20250429 091900 2444060 4700 4700 4700 4700 28
554 20250429 091800 2312460 4700 4700 4705 4700 22
555 20250429 091700 2209055 4700 4705 4705 4700 20
556 20250429 091600 2115050 4705 4705 4705 4705 3
557 20250429 091500 2100935 4705 4705 4705 4705 54
558 20250429 091400 1846865 4705 4710 4710 4705 12
559 20250429 091300 1790400 4705 4705 4710 4705 12
560 20250429 091200 1733935 4710 4710 4710 4705 57
561 20250429 091100 1465710 4710 4705 4710 4705 22
562 20250429 091000 1362095 4705 4705 4710 4705 21
563 20250429 090900 1263265 4700 4700 4700 4700 0
564 20250429 090800 1263265 4700 4700 4700 4700 0
565 20250429 090700 1263265 4700 4700 4700 4700 0
566 20250429 090600 1263265 4700 4705 4705 4700 3
567 20250429 090500 1249155 4700 4700 4700 4700 7
568 20250429 090400 1216255 4705 4720 4720 4705 32
569 20250429 090300 1065470 4700 4705 4705 4700 49
570 20250429 090200 835125 4710 4725 4725 4710 34
571 20250429 090100 674610 4715 4720 4720 4715 73
572 20250429 090000 330370 4720 4770 4770 4700 70