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

582
011320/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,184000,843262737,4140,4140,4140,4140,3127
20250429,183900,843262737,4140,4140,4140,4140,0
20250429,183800,843262737,4140,4140,4140,4140,0
20250429,183700,843262737,4140,4140,4140,4140,0
20250429,183600,843262737,4140,4140,4140,4140,0
20250429,183500,843262737,4140,4140,4140,4140,0
20250429,183400,843262737,4140,4140,4140,4140,0
20250429,183300,843262737,4140,4140,4140,4140,0
20250429,183200,843262737,4140,4140,4140,4140,0
20250429,183100,843262737,4140,4140,4140,4140,0
20250429,183000,843262737,4140,4140,4140,4140,0
20250429,182900,843262737,4140,4140,4140,4140,0
20250429,182800,843262737,4140,4140,4140,4140,0
20250429,182700,843262737,4140,4140,4140,4140,0
20250429,182600,843262737,4140,4140,4140,4140,0
20250429,182500,843262737,4140,4140,4140,4140,0
20250429,182400,843262737,4140,4140,4140,4140,0
20250429,182300,843262737,4140,4140,4140,4140,0
20250429,182200,843262737,4140,4140,4140,4140,0
20250429,182100,843262737,4140,4140,4140,4140,0
20250429,182000,843262737,4140,4140,4140,4140,0
20250429,181900,843262737,4140,4140,4140,4140,0
20250429,181800,843262737,4140,4140,4140,4140,0
20250429,181700,843262737,4140,4140,4140,4140,0
20250429,181600,843262737,4140,4140,4140,4140,0
20250429,181500,843262737,4140,4140,4140,4140,0
20250429,181400,843262737,4140,4140,4140,4140,0
20250429,181300,843262737,4140,4140,4140,4140,0
20250429,181200,843262737,4140,4140,4140,4140,0
20250429,181100,843262737,4140,4140,4140,4140,0
20250429,181000,843262737,4140,4140,4140,4140,3127
20250429,180900,843262737,4140,4140,4140,4140,0
20250429,180800,843262737,4140,4140,4140,4140,0
20250429,180700,843262737,4140,4140,4140,4140,0
20250429,180600,843262737,4140,4140,4140,4140,0
20250429,180500,843262737,4140,4140,4140,4140,0
20250429,180400,843262737,4140,4140,4140,4140,0
20250429,180300,843262737,4140,4140,4140,4140,0
20250429,180200,843262737,4140,4140,4140,4140,0
20250429,180100,843262737,4140,4140,4140,4140,0
20250429,180000,843262737,4140,4140,4140,4140,0
20250429,175900,843262737,4140,4140,4140,4140,0
20250429,175800,843262737,4140,4140,4140,4140,0
20250429,175700,843262737,4140,4140,4140,4140,0
20250429,175600,843262737,4140,4140,4140,4140,0
20250429,175500,843262737,4140,4140,4140,4140,0
20250429,175400,843262737,4140,4140,4140,4140,0
20250429,175300,843262737,4140,4140,4140,4140,0
20250429,175200,843262737,4140,4140,4140,4140,0
20250429,175100,843262737,4140,4140,4140,4140,0
20250429,175000,843262737,4140,4140,4140,4140,0
20250429,174900,843262737,4140,4140,4140,4140,0
20250429,174800,843262737,4140,4140,4140,4140,0
20250429,174700,843262737,4140,4140,4140,4140,0
20250429,174600,843262737,4140,4140,4140,4140,0
20250429,174500,843262737,4140,4140,4140,4140,0
20250429,174400,843262737,4140,4140,4140,4140,0
20250429,174300,843262737,4140,4140,4140,4140,0
20250429,174200,843262737,4140,4140,4140,4140,0
20250429,174100,843262737,4140,4140,4140,4140,0
20250429,174000,843262737,4140,4140,4140,4140,3127
20250429,173900,843262737,4140,4140,4140,4140,0
20250429,173800,843262737,4140,4140,4140,4140,0
20250429,173700,843262737,4140,4140,4140,4140,0
20250429,173600,843262737,4140,4140,4140,4140,0
20250429,173500,843262737,4140,4140,4140,4140,0
20250429,173400,843262737,4140,4140,4140,4140,0
20250429,173300,843262737,4140,4140,4140,4140,0
20250429,173200,843262737,4140,4140,4140,4140,0
20250429,173100,843262737,4140,4140,4140,4140,0
20250429,173000,843262737,4140,4140,4140,4140,0
20250429,172900,843262737,4140,4140,4140,4140,0
20250429,172800,843262737,4140,4140,4140,4140,0
20250429,172700,843262737,4140,4140,4140,4140,0
20250429,172600,843262737,4140,4140,4140,4140,0
20250429,172500,843262737,4140,4140,4140,4140,0
20250429,172400,843262737,4140,4140,4140,4140,0
20250429,172300,843262737,4140,4140,4140,4140,0
20250429,172200,843262737,4140,4140,4140,4140,0
20250429,172100,843262737,4140,4140,4140,4140,0
20250429,172000,843262737,4140,4140,4140,4140,0
20250429,171900,843262737,4140,4140,4140,4140,0
20250429,171800,843262737,4140,4140,4140,4140,0
20250429,171700,843262737,4140,4140,4140,4140,0
20250429,171600,843262737,4140,4140,4140,4140,0
20250429,171500,843262737,4140,4140,4140,4140,0
20250429,171400,843262737,4140,4140,4140,4140,0
20250429,171300,843262737,4140,4140,4140,4140,0
20250429,171200,843262737,4140,4140,4140,4140,0
20250429,171100,843262737,4140,4140,4140,4140,0
20250429,171000,843262737,4140,4140,4140,4140,3127
20250429,170900,843262737,4140,4140,4140,4140,0
20250429,170800,843262737,4140,4140,4140,4140,0
20250429,170700,843262737,4140,4140,4140,4140,0
20250429,170600,843262737,4140,4140,4140,4140,0
20250429,170500,843262737,4140,4140,4140,4140,0
20250429,170400,843262737,4140,4140,4140,4140,0
20250429,170300,843262737,4140,4140,4140,4140,0
20250429,170200,843262737,4140,4140,4140,4140,0
20250429,170100,843262737,4140,4140,4140,4140,0
20250429,170000,843262737,4140,4140,4140,4140,0
20250429,165900,843262737,4140,4140,4140,4140,0
20250429,165800,843262737,4140,4140,4140,4140,0
20250429,165700,843262737,4140,4140,4140,4140,0
20250429,165600,843262737,4140,4140,4140,4140,0
20250429,165500,843262737,4140,4140,4140,4140,0
20250429,165400,843262737,4140,4140,4140,4140,0
20250429,165300,843262737,4140,4140,4140,4140,0
20250429,165200,843262737,4140,4140,4140,4140,0
20250429,165100,843262737,4140,4140,4140,4140,0
20250429,165000,843262737,4140,4140,4140,4140,0
20250429,164900,843262737,4140,4140,4140,4140,0
20250429,164800,843262737,4140,4140,4140,4140,0
20250429,164700,843262737,4140,4140,4140,4140,0
20250429,164600,843262737,4140,4140,4140,4140,0
20250429,164500,843262737,4140,4140,4140,4140,0
20250429,164400,843262737,4140,4140,4140,4140,0
20250429,164300,843262737,4140,4140,4140,4140,0
20250429,164200,843262737,4140,4140,4140,4140,0
20250429,164100,843262737,4140,4140,4140,4140,0
20250429,164000,843262737,4140,4140,4140,4140,3127
20250429,163900,843262737,4140,4140,4140,4140,0
20250429,163800,843262737,4140,4140,4140,4140,0
20250429,163700,843262737,4140,4140,4140,4140,0
20250429,163600,843262737,4140,4140,4140,4140,0
20250429,163500,843262737,4140,4140,4140,4140,0
20250429,163400,843262737,4140,4140,4140,4140,0
20250429,163300,843262737,4140,4140,4140,4140,0
20250429,163200,843262737,4140,4140,4140,4140,0
20250429,163100,843262737,4140,4140,4140,4140,0
20250429,163000,843262737,4140,4140,4140,4140,0
20250429,162900,843262737,4140,4140,4140,4140,0
20250429,162800,843262737,4140,4140,4140,4140,0
20250429,162700,843262737,4140,4140,4140,4140,0
20250429,162600,843262737,4140,4140,4140,4140,0
20250429,162500,843262737,4140,4140,4140,4140,0
20250429,162400,843262737,4140,4140,4140,4140,0
20250429,162300,843262737,4140,4140,4140,4140,0
20250429,162200,843262737,4140,4140,4140,4140,0
20250429,162100,843262737,4140,4140,4140,4140,0
20250429,162000,843262737,4140,4140,4140,4140,0
20250429,161900,843262737,4140,4140,4140,4140,0
20250429,161800,843262737,4140,4140,4140,4140,0
20250429,161700,843262737,4140,4140,4140,4140,0
20250429,161600,843262737,4140,4140,4140,4140,0
20250429,161500,843262737,4140,4140,4140,4140,0
20250429,161400,843262737,4140,4140,4140,4140,0
20250429,161300,843262737,4140,4140,4140,4140,0
20250429,161200,843262737,4140,4140,4140,4140,0
20250429,161100,843262737,4140,4140,4140,4140,0
20250429,161000,843262737,4140,4140,4140,4140,3127
20250429,160900,843262737,4140,4140,4140,4140,0
20250429,160800,843262737,4140,4140,4140,4140,0
20250429,160700,843262737,4140,4140,4140,4140,0
20250429,160600,843262737,4140,4140,4140,4140,0
20250429,160500,843262737,4140,4140,4140,4140,0
20250429,160400,843262737,4140,4140,4140,4140,0
20250429,160300,843262737,4140,4140,4140,4140,0
20250429,160200,843262737,4140,4140,4140,4140,0
20250429,160100,843262737,4140,4140,4140,4140,0
20250429,160000,843262737,4140,4140,4140,4140,0
20250429,155900,843262737,4140,4140,4140,4140,0
20250429,155800,843262737,4140,4140,4140,4140,0
20250429,155700,843262737,4140,4140,4140,4140,0
20250429,155600,843262737,4140,4140,4140,4140,0
20250429,155500,843262737,4140,4140,4140,4140,0
20250429,155400,843262737,4140,4140,4140,4140,0
20250429,155300,843262737,4140,4140,4140,4140,0
20250429,155200,843262737,4140,4140,4140,4140,0
20250429,155100,843262737,4140,4140,4140,4140,0
20250429,155000,843262737,4140,4140,4140,4140,0
20250429,154900,843262737,4140,4140,4140,4140,0
20250429,154800,843262737,4140,4140,4140,4140,0
20250429,154700,843262737,4140,4140,4140,4140,0
20250429,154600,843262737,4140,4140,4140,4140,0
20250429,154500,843262737,4140,4140,4140,4140,0
20250429,154400,843262737,4140,4140,4140,4140,0
20250429,154300,843262737,4140,4140,4140,4140,0
20250429,154200,843262737,4140,4140,4140,4140,0
20250429,154100,843262737,4140,4140,4140,4140,0
20250429,154000,843262737,4140,4140,4140,4140,3127
20250429,153900,843262737,4140,4140,4140,4140,0
20250429,153800,843262737,4140,4140,4140,4140,0
20250429,153700,843262737,4140,4140,4140,4140,0
20250429,153600,843262737,4140,4140,4140,4140,0
20250429,153500,843262737,4140,4140,4140,4140,0
20250429,153400,843262737,4140,4140,4140,4140,0
20250429,153300,843262737,4140,4140,4140,4140,0
20250429,153200,843262737,4140,4140,4140,4140,0
20250429,153100,843262737,4140,4140,4140,4140,0
20250429,153000,843262737,4140,4140,4140,4140,3127
20250429,152900,830316957,4145,4145,4145,4145,0
20250429,152800,830316957,4145,4145,4145,4145,0
20250429,152700,830316957,4145,4145,4145,4145,0
20250429,152600,830316957,4145,4145,4145,4145,0
20250429,152500,830316957,4145,4145,4145,4145,0
20250429,152400,830316957,4145,4145,4145,4145,0
20250429,152300,830316957,4145,4145,4145,4145,0
20250429,152200,830316957,4145,4145,4145,4145,0
20250429,152100,830316957,4145,4145,4145,4145,0
20250429,152000,830316957,4145,4145,4145,4145,0
20250429,151900,830316957,4145,4115,4145,4095,3397
20250429,151800,816309125,4115,4115,4115,4115,735
20250429,151700,813284600,4090,4115,4115,4090,1195
20250429,151600,808396455,4095,4105,4105,4095,429
20250429,151500,806639680,4115,4100,4115,4100,100
20250429,151400,806228325,4110,4110,4110,4110,0
20250429,151300,806228325,4110,4100,4110,4090,1491
20250429,151200,800124975,4105,4105,4105,4105,427
20250429,151100,798372140,4105,4105,4105,4105,14
20250429,151000,798314670,4100,4100,4100,4100,4
20250429,150900,798298270,4095,4095,4095,4095,0
20250429,150800,798298270,4095,4095,4095,4095,13
20250429,150700,798245035,4110,4110,4110,4110,5
20250429,150600,798224485,4110,4090,4110,4090,1200
20250429,150500,793298205,4090,4095,4095,4090,587
20250429,150400,790894445,4095,4095,4095,4095,200
20250429,150300,790075445,4095,4095,4095,4095,175
20250429,150200,789358820,4095,4095,4095,4095,763
20250429,150100,786234335,4095,4095,4095,4095,1
20250429,150000,786230240,4100,4100,4100,4100,0
20250429,145900,786230240,4100,4100,4100,4100,838
20250429,145800,782794440,4100,4100,4100,4100,1
20250429,145700,782790340,4100,4100,4100,4100,0
20250429,145600,782790340,4100,4095,4100,4095,1955
20250429,145500,774777185,4090,4095,4095,4090,1583
20250429,145400,768301410,4100,4100,4100,4100,50
20250429,145300,768096410,4095,4090,4095,4090,104
20250429,145200,767670935,4090,4090,4090,4090,0
20250429,145100,767670935,4090,4090,4090,4090,4
20250429,145000,767654575,4090,4090,4090,4090,925
20250429,144900,763871325,4090,4090,4090,4090,337
20250429,144800,762492995,4090,4090,4090,4090,0
20250429,144700,762492995,4090,4090,4090,4080,1601
20250429,144600,755951050,4090,4090,4090,4090,2805
20250429,144500,744478600,4090,4090,4090,4090,1
20250429,144400,744474510,4085,4085,4085,4085,926
20250429,144300,740691800,4085,4090,4090,4085,3227
20250429,144200,727508370,4085,4095,4095,4085,2320
20250429,144100,718027050,4100,4100,4100,4100,4
20250429,144000,718010650,4100,4100,4100,4100,273
20250429,143900,716891350,4095,4095,4095,4095,0
20250429,143800,716891350,4095,4105,4105,4095,38
20250429,143700,716735440,4105,4105,4105,4105,24
20250429,143600,716636920,4105,4105,4105,4105,0
20250429,143500,716636920,4105,4105,4105,4105,12
20250429,143400,716587660,4085,4085,4085,4085,0
20250429,143300,716587660,4085,4085,4085,4085,0
20250429,143200,716587660,4085,4085,4085,4085,2
20250429,143100,716579490,4085,4085,4085,4085,0
20250429,143000,716579490,4085,4085,4085,4085,0
20250429,142900,716579490,4085,4085,4085,4085,2
20250429,142800,716571320,4080,4080,4095,4080,1108
20250429,142700,712035110,4075,4075,4075,4075,0
20250429,142600,712035110,4075,4075,4075,4075,0
20250429,142500,712035110,4075,4075,4075,4075,0
20250429,142400,712035110,4075,4075,4075,4075,58
20250429,142300,711798760,4075,4075,4075,4075,54
20250429,142200,711578710,4075,4075,4075,4075,896
20250429,142100,707927510,4070,4075,4075,4070,45
20250429,142000,707744160,4075,4075,4075,4075,200
20250429,141900,706929160,4070,4070,4070,4070,2872
20250429,141800,695240120,4075,4080,4080,4075,10201
20250429,141700,653671035,4080,4080,4080,4080,2
20250429,141600,653662875,4080,4080,4080,4080,0
20250429,141500,653662875,4080,4080,4080,4080,0
20250429,141400,653662875,4080,4080,4080,4080,1707
20250429,141300,646698315,4080,4080,4080,4080,0
20250429,141200,646698315,4080,4080,4080,4080,0
20250429,141100,646698315,4080,4080,4080,4080,0
20250429,141000,646698315,4080,4090,4090,4080,1572
20250429,140900,640273810,4090,4090,4090,4090,1
20250429,140800,640269720,4110,4110,4110,4110,0
20250429,140700,640269720,4110,4110,4110,4110,0
20250429,140600,640269720,4110,4110,4110,4110,0
20250429,140500,640269720,4110,4110,4110,4110,0
20250429,140400,640269720,4110,4110,4110,4110,0
20250429,140300,640269720,4110,4110,4110,4110,14
20250429,140200,640212180,4090,4090,4090,4090,31
20250429,140100,640085390,4090,4090,4090,4090,0
20250429,140000,640085390,4090,4090,4090,4090,0
20250429,135900,640085390,4090,4090,4090,4090,3
20250429,135800,640073120,4085,4110,4110,4085,600
20250429,135700,637617665,4110,4110,4110,4110,307
20250429,135600,636355895,4110,4110,4110,4110,567
20250429,135500,634025525,4110,4110,4110,4110,0
20250429,135400,634025525,4110,4110,4110,4110,1
20250429,135300,634021415,4110,4110,4110,4110,0
20250429,135200,634021415,4110,4110,4110,4110,0
20250429,135100,634021415,4110,4110,4110,4110,0
20250429,135000,634021415,4110,4110,4110,4110,0
20250429,134900,634021415,4110,4110,4110,4110,0
20250429,134800,634021415,4110,4110,4110,4110,0
20250429,134700,634021415,4110,4110,4110,4110,1000
20250429,134600,629911415,4110,4110,4110,4110,1
20250429,134500,629907305,4085,4085,4085,4085,0
20250429,134400,629907305,4085,4085,4085,4085,0
20250429,134300,629907305,4085,4085,4085,4085,0
20250429,134200,629907305,4085,4085,4085,4085,0
20250429,134100,629907305,4085,4085,4085,4085,0
20250429,134000,629907305,4085,4085,4085,4085,0
20250429,133900,629907305,4085,4085,4085,4085,1
20250429,133800,629903220,4080,4080,4080,4080,0
20250429,133700,629903220,4080,4080,4080,4080,2500
20250429,133600,619703220,4080,4080,4080,4080,0
20250429,133500,619703220,4080,4080,4080,4080,0
20250429,133400,619703220,4080,4080,4080,4080,0
20250429,133300,619703220,4080,4080,4080,4080,0
20250429,133200,619703220,4080,4080,4080,4080,0
20250429,133100,619703220,4080,4080,4080,4080,52
20250429,133000,619491060,4085,4085,4085,4085,0
20250429,132900,619491060,4085,4090,4090,4085,100
20250429,132800,619082535,4085,4085,4085,4085,0
20250429,132700,619082535,4085,4095,4095,4085,617
20250429,132600,616558790,4100,4100,4100,4100,135
20250429,132500,616005290,4100,4100,4100,4100,156
20250429,132400,615365690,4100,4100,4100,4100,31
20250429,132300,615238590,4095,4095,4095,4095,0
20250429,132200,615238590,4095,4095,4095,4095,0
20250429,132100,615238590,4095,4095,4095,4095,0
20250429,132000,615238590,4095,4095,4095,4095,18
20250429,131900,615164880,4095,4095,4095,4095,0
20250429,131800,615164880,4095,4095,4095,4095,0
20250429,131700,615164880,4095,4095,4095,4095,0
20250429,131600,615164880,4095,4095,4095,4095,0
20250429,131500,615164880,4095,4100,4100,4095,310
20250429,131400,613895380,4105,4105,4105,4105,40
20250429,131300,613731180,4115,4105,4115,4105,13
20250429,131200,613677805,4095,4095,4095,4095,0
20250429,131100,613677805,4095,4090,4095,4090,3806
20250429,131000,598111025,4090,4090,4090,4090,140
20250429,130900,597538425,4090,4090,4090,4090,0
20250429,130800,597538425,4090,4090,4090,4090,0
20250429,130700,597538425,4090,4090,4090,4090,0
20250429,130600,597538425,4090,4090,4090,4090,0
20250429,130500,597538425,4090,4090,4090,4090,130
20250429,130400,597006725,4090,4090,4090,4090,62
20250429,130300,596753145,4090,4090,4090,4090,7
20250429,130200,596724515,4090,4090,4090,4090,49
20250429,130100,596524105,4090,4085,4090,4085,82
20250429,130000,596189100,4080,4080,4080,4080,0
20250429,125900,596189100,4080,4080,4090,4080,542
20250429,125800,593977730,4080,4085,4085,4080,22
20250429,125700,593887960,4095,4095,4095,4095,300
20250429,125600,592659460,4095,4095,4095,4095,0
20250429,125500,592659460,4095,4095,4095,4095,0
20250429,125400,592659460,4095,4095,4095,4095,0
20250429,125300,592659460,4095,4095,4095,4095,0
20250429,125200,592659460,4095,4095,4095,4095,0
20250429,125100,592659460,4095,4095,4095,4095,0
20250429,125000,592659460,4095,4095,4095,4095,3
20250429,124900,592647175,4085,4085,4085,4085,0
20250429,124800,592647175,4085,4085,4085,4085,89
20250429,124700,592283610,4080,4080,4080,4080,40
20250429,124600,592120410,4085,4085,4085,4085,50
20250429,124500,591916160,4080,4080,4080,4080,0
20250429,124400,591916160,4080,4080,4080,4080,0
20250429,124300,591916160,4080,4080,4080,4080,0
20250429,124200,591916160,4080,4080,4080,4080,0
20250429,124100,591916160,4080,4085,4085,4080,3400
20250429,124000,578037415,4085,4090,4090,4085,1000
20250429,123900,573951580,4110,4110,4110,4110,0
20250429,123800,573951580,4110,4090,4110,4090,501
20250429,123700,571902470,4110,4110,4110,4110,0
20250429,123600,571902470,4110,4110,4110,4090,3
20250429,123500,571890160,4090,4090,4090,4090,0
20250429,123400,571890160,4090,4100,4100,4090,300
20250429,123300,570660395,4100,4100,4100,4100,0
20250429,123200,570660395,4100,4100,4100,4100,657
20250429,123100,567966695,4100,4100,4100,4100,897
20250429,123000,564288995,4090,4100,4100,4090,6
20250429,122900,564264405,4090,4090,4090,4090,0
20250429,122800,564264405,4090,4090,4090,4090,65
20250429,122700,563998555,4090,4090,4090,4090,246
20250429,122600,562992415,4095,4095,4095,4095,1000
20250429,122500,558897415,4095,4095,4095,4095,0
20250429,122400,558897415,4095,4095,4095,4095,5
20250429,122300,558876940,4095,4095,4095,4095,0
20250429,122200,558876940,4095,4095,4095,4095,3
20250429,122100,558864655,4095,4100,4100,4095,35
20250429,122000,558721325,4100,4100,4100,4100,3
20250429,121900,558709025,4100,4100,4100,4100,54
20250429,121800,558487625,4100,4100,4100,4100,0
20250429,121700,558487625,4100,4100,4100,4100,42
20250429,121600,558315425,4100,4100,4100,4100,78
20250429,121500,557995625,4100,4100,4100,4100,0
20250429,121400,557995625,4100,4100,4100,4100,0
20250429,121300,557995625,4100,4100,4100,4100,0
20250429,121200,557995625,4100,4100,4100,4100,1
20250429,121100,557991525,4090,4090,4090,4090,2
20250429,121000,557983345,4090,4090,4090,4090,0
20250429,120900,557983345,4090,4090,4090,4090,2
20250429,120800,557975165,4090,4090,4090,4090,17
20250429,120700,557905635,4100,4100,4100,4100,0
20250429,120600,557905635,4100,4100,4100,4100,0
20250429,120500,557905635,4100,4100,4100,4100,0
20250429,120400,557905635,4100,4100,4100,4100,0
20250429,120300,557905635,4100,4100,4100,4100,0
20250429,120200,557905635,4100,4100,4100,4100,1
20250429,120100,557901535,4095,4095,4095,4095,0
20250429,120000,557901535,4095,4100,4100,4090,12505
20250429,115900,506694135,4095,4095,4095,4095,0
20250429,115800,506694135,4095,4095,4095,4095,0
20250429,115700,506694135,4095,4095,4095,4095,0
20250429,115600,506694135,4095,4095,4095,4095,3
20250429,115500,506681850,4095,4095,4120,4095,12
20250429,115400,506632685,4105,4105,4105,4105,0
20250429,115300,506632685,4105,4105,4105,4105,0
20250429,115200,506632685,4105,4120,4120,4105,460
20250429,115100,504744370,4110,4110,4110,4110,0
20250429,115000,504744370,4110,4110,4110,4110,0
20250429,114900,504744370,4110,4110,4110,4110,0
20250429,114800,504744370,4110,4110,4110,4110,450
20250429,114700,502894870,4110,4110,4110,4110,0
20250429,114600,502894870,4110,4110,4115,4110,297
20250429,114500,501673180,4110,4110,4110,4110,0
20250429,114400,501673180,4110,4110,4110,4110,31
20250429,114300,501545770,4110,4110,4110,4110,0
20250429,114200,501545770,4110,4110,4110,4110,0
20250429,114100,501545770,4110,4110,4110,4110,0
20250429,114000,501545770,4110,4110,4110,4110,0
20250429,113900,501545770,4110,4110,4110,4110,0
20250429,113800,501545770,4110,4110,4110,4110,0
20250429,113700,501545770,4110,4105,4110,4105,10
20250429,113600,501504675,4085,4105,4105,4085,271
20250429,113500,500396315,4105,4105,4105,4105,45
20250429,113400,500211590,4100,4100,4100,4100,50
20250429,113300,500006590,4105,4105,4105,4105,0
20250429,113200,500006590,4105,4105,4105,4105,0
20250429,113100,500006590,4105,4105,4105,4105,0
20250429,113000,500006590,4105,4105,4105,4105,0
20250429,112900,500006590,4105,4105,4105,4105,0
20250429,112800,500006590,4105,4105,4105,4105,237
20250429,112700,499033705,4090,4095,4095,4085,1371
20250429,112600,493428485,4095,4095,4095,4095,0
20250429,112500,493428485,4095,4095,4095,4095,0
20250429,112400,493428485,4095,4095,4095,4095,101
20250429,112300,493014890,4120,4120,4120,4120,1
20250429,112200,493010770,4115,4110,4115,4110,383
20250429,112100,491434925,4100,4100,4100,4100,10
20250429,112000,491393925,4095,4095,4095,4095,0
20250429,111900,491393925,4095,4110,4110,4095,20
20250429,111800,491311995,4115,4115,4115,4115,75
20250429,111700,491003370,4115,4115,4115,4115,1
20250429,111600,490999255,4105,4115,4115,4105,51
20250429,111500,490789890,4115,4115,4115,4115,1
20250429,111400,490785775,4115,4095,4115,4085,894
20250429,111300,487117080,4095,4095,4095,4095,0
20250429,111200,487117080,4095,4095,4095,4095,0
20250429,111100,487117080,4095,4095,4095,4095,1
20250429,111000,487112985,4095,4095,4095,4095,0
20250429,110900,487112985,4095,4095,4095,4095,3
20250429,110800,487100700,4080,4080,4080,4080,1
20250429,110700,487096620,4080,4080,4080,4080,0
20250429,110600,487096620,4080,4080,4080,4080,2
20250429,110500,487088460,4075,4075,4075,4075,10
20250429,110400,487047710,4075,4075,4075,4075,0
20250429,110300,487047710,4075,4075,4075,4075,184
20250429,110200,486297910,4075,4085,4095,4075,26
20250429,110100,486191860,4075,4075,4075,4075,327
20250429,110000,484859335,4100,4090,4100,4065,1773
20250429,105900,477642190,4090,4090,4090,4090,0
20250429,105800,477642190,4090,4090,4090,4090,15
20250429,105700,477580840,4100,4100,4100,4100,0
20250429,105600,477580840,4100,4100,4100,4095,311
20250429,105500,476305745,4105,4100,4105,4100,2
20250429,105400,476297540,4100,4080,4100,4080,450
20250429,105300,474453540,4105,4105,4105,4105,0
20250429,105200,474453540,4105,4105,4105,4105,0
20250429,105100,474453540,4105,4105,4105,4105,200
20250429,105000,473632540,4105,4100,4110,4100,2283
20250429,104900,464252425,4080,4090,4090,4080,2025
20250429,104800,455988895,4080,4080,4080,4080,1
20250429,104700,455984815,4080,4100,4100,4080,6
20250429,104600,455960315,4075,4075,4075,4075,0
20250429,104500,455960315,4075,4080,4080,4075,110
20250429,104400,455511520,4080,4080,4080,4080,394
20250429,104300,453904000,4100,4085,4100,4060,5785
20250429,104200,430320260,4100,4100,4100,4100,1605
20250429,104100,423739760,4100,4100,4100,4100,0
20250429,104000,423739760,4100,4085,4100,4085,510
20250429,103900,421648910,4085,4105,4105,4085,166
20250429,103800,420968800,4105,4105,4105,4105,1
20250429,103700,420964695,4100,4100,4100,4100,160
20250429,103600,420308695,4100,4100,4100,4100,0
20250429,103500,420308695,4100,4100,4100,4100,200
20250429,103400,419488695,4100,4100,4100,4100,600
20250429,103300,417028695,4100,4095,4100,4095,26
20250429,103200,416922220,4080,4095,4095,4080,468
20250429,103100,415012765,4100,4100,4100,4100,0
20250429,103000,415012765,4100,4080,4100,4075,101
20250429,102900,414601160,4080,4085,4110,4075,79
20250429,102800,414278680,4070,4105,4105,4070,4171
20250429,102700,397220675,4110,4120,4120,4110,617
20250429,102600,394679805,4120,4120,4120,4120,0
20250429,102500,394679805,4120,4120,4120,4110,318
20250429,102400,393372805,4110,4110,4110,4110,64
20250429,102300,393109765,4125,4125,4125,4125,0
20250429,102200,393109765,4125,4105,4125,4105,226
20250429,102100,392181920,4125,4125,4125,4125,0
20250429,102000,392181920,4125,4125,4125,4125,5
20250429,101900,392161295,4125,4125,4125,4125,11
20250429,101800,392115920,4100,4100,4100,4100,0
20250429,101700,392115920,4100,4100,4100,4100,54
20250429,101600,391894520,4125,4100,4125,4100,782
20250429,101500,388685320,4125,4130,4130,4105,2874
20250429,101400,376886480,4110,4105,4135,4105,509
20250429,101300,374795395,4105,4120,4120,4105,566
20250429,101200,372468985,4125,4125,4125,4125,1
20250429,101100,372464860,4130,4130,4130,4130,0
20250429,101000,372464860,4130,4130,4130,4130,0
20250429,100900,372464860,4130,4120,4130,4120,50
20250429,100800,372258850,4120,4120,4120,4110,242
20250429,100700,371261930,4110,4105,4110,4105,45
20250429,100600,371077035,4120,4120,4120,4120,1
20250429,100500,371072915,4100,4105,4105,4100,522
20250429,100400,368930700,4120,4120,4120,4120,0
20250429,100300,368930700,4120,4115,4120,4115,10
20250429,100200,368889545,4105,4105,4105,4105,162
20250429,100100,368224535,4125,4105,4125,4105,182
20250429,100000,367477405,4100,4100,4100,4095,796
20250429,095900,364215305,4105,4105,4105,4105,57
20250429,095800,363981320,4110,4105,4110,4100,2878
20250429,095700,352178570,4105,4105,4115,4105,1101
20250429,095600,347651375,4105,4105,4105,4105,335
20250429,095500,346276200,4105,4110,4110,4105,1803
20250429,095400,338874045,4115,4130,4130,4115,2683
20250429,095300,327828915,4130,4130,4130,4130,124
20250429,095200,327316795,4130,4130,4130,4130,1558
20250429,095100,320882255,4135,4145,4145,4135,1367
20250429,095000,315221980,4150,4150,4150,4150,500
20250429,094900,313146980,4165,4165,4165,4165,1
20250429,094800,313142815,4150,4160,4160,4150,463
20250429,094700,311219365,4155,4155,4155,4150,280
20250429,094600,310056585,4155,4145,4155,4145,749
20250429,094500,306949490,4160,4145,4160,4145,632
20250429,094400,304329550,4150,4145,4155,4145,362
20250429,094300,302828340,4150,4150,4150,4150,500
20250429,094200,300753340,4150,4155,4155,4150,584
20250429,094100,298328855,4150,4150,4150,4150,1200
20250429,094000,293348855,4140,4175,4180,4140,332
20250429,093900,291964815,4170,4190,4195,4165,275
20250429,093800,290817020,4195,4140,4200,4135,3435
20250429,093700,276522940,4135,4140,4150,4135,285
20250429,093600,275341805,4140,4150,4155,4140,1071
20250429,093500,270900345,4155,4155,4155,4150,52
20250429,093400,270684530,4150,4145,4170,4145,1563
20250429,093300,264193115,4145,4165,4170,4145,1096
20250429,093200,259627920,4170,4170,4200,4145,2141
20250429,093100,250683325,4170,4130,4170,4130,2888
20250429,093000,238678875,4130,4130,4135,4120,446
20250429,092900,236837690,4130,4115,4130,4115,371
20250429,092800,235307380,4115,4110,4120,4110,226
20250429,092700,234377250,4120,4120,4120,4120,34
20250429,092600,234237170,4110,4110,4110,4110,179
20250429,092500,233501480,4110,4110,4110,4100,875
20250429,092400,229909190,4125,4095,4125,4095,1226
20250429,092300,224883950,4100,4100,4100,4100,1
20250429,092200,224879850,4080,4075,4080,4075,2720
20250429,092100,213792350,4075,4080,4080,4075,2090
20250429,092000,205271650,4085,4080,4085,4080,10
20250429,091900,205230820,4080,4085,4085,4080,302
20250429,091800,203998605,4085,4085,4085,4085,451
20250429,091700,202156270,4080,4075,4080,4070,1784
20250429,091600,194891015,4070,4070,4070,4070,300
20250429,091500,193670015,4075,4080,4080,4075,501
20250429,091400,191625940,4080,4085,4085,4080,893
20250429,091300,187978040,4085,4070,4085,4070,2394
20250429,091200,178202120,4070,4080,4080,4065,593
20250429,091100,175788435,4085,4080,4085,4080,452
20250429,091000,173943765,4090,4095,4095,4080,632
20250429,090900,171360555,4135,4125,4135,4090,1021
20250429,090800,167162380,4120,4115,4120,4100,1336
20250429,090700,161658325,4120,4090,4125,4090,2784
20250429,090600,150227015,4090,4100,4100,4060,5507
20250429,090500,127756380,4100,4130,4130,4080,2971
20250429,090400,115569755,4130,4145,4155,4130,2556
20250429,090300,104987425,4145,4165,4165,4120,5137
20250429,090200,83690185,4170,4205,4205,4170,4716
20250429,090100,63907785,4205,4210,4220,4205,2171
20250429,090000,54768955,4210,4305,4305,4205,12848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 184000 843262737 4140 4140 4140 4140 3127
3 20250429 183900 843262737 4140 4140 4140 4140 0
4 20250429 183800 843262737 4140 4140 4140 4140 0
5 20250429 183700 843262737 4140 4140 4140 4140 0
6 20250429 183600 843262737 4140 4140 4140 4140 0
7 20250429 183500 843262737 4140 4140 4140 4140 0
8 20250429 183400 843262737 4140 4140 4140 4140 0
9 20250429 183300 843262737 4140 4140 4140 4140 0
10 20250429 183200 843262737 4140 4140 4140 4140 0
11 20250429 183100 843262737 4140 4140 4140 4140 0
12 20250429 183000 843262737 4140 4140 4140 4140 0
13 20250429 182900 843262737 4140 4140 4140 4140 0
14 20250429 182800 843262737 4140 4140 4140 4140 0
15 20250429 182700 843262737 4140 4140 4140 4140 0
16 20250429 182600 843262737 4140 4140 4140 4140 0
17 20250429 182500 843262737 4140 4140 4140 4140 0
18 20250429 182400 843262737 4140 4140 4140 4140 0
19 20250429 182300 843262737 4140 4140 4140 4140 0
20 20250429 182200 843262737 4140 4140 4140 4140 0
21 20250429 182100 843262737 4140 4140 4140 4140 0
22 20250429 182000 843262737 4140 4140 4140 4140 0
23 20250429 181900 843262737 4140 4140 4140 4140 0
24 20250429 181800 843262737 4140 4140 4140 4140 0
25 20250429 181700 843262737 4140 4140 4140 4140 0
26 20250429 181600 843262737 4140 4140 4140 4140 0
27 20250429 181500 843262737 4140 4140 4140 4140 0
28 20250429 181400 843262737 4140 4140 4140 4140 0
29 20250429 181300 843262737 4140 4140 4140 4140 0
30 20250429 181200 843262737 4140 4140 4140 4140 0
31 20250429 181100 843262737 4140 4140 4140 4140 0
32 20250429 181000 843262737 4140 4140 4140 4140 3127
33 20250429 180900 843262737 4140 4140 4140 4140 0
34 20250429 180800 843262737 4140 4140 4140 4140 0
35 20250429 180700 843262737 4140 4140 4140 4140 0
36 20250429 180600 843262737 4140 4140 4140 4140 0
37 20250429 180500 843262737 4140 4140 4140 4140 0
38 20250429 180400 843262737 4140 4140 4140 4140 0
39 20250429 180300 843262737 4140 4140 4140 4140 0
40 20250429 180200 843262737 4140 4140 4140 4140 0
41 20250429 180100 843262737 4140 4140 4140 4140 0
42 20250429 180000 843262737 4140 4140 4140 4140 0
43 20250429 175900 843262737 4140 4140 4140 4140 0
44 20250429 175800 843262737 4140 4140 4140 4140 0
45 20250429 175700 843262737 4140 4140 4140 4140 0
46 20250429 175600 843262737 4140 4140 4140 4140 0
47 20250429 175500 843262737 4140 4140 4140 4140 0
48 20250429 175400 843262737 4140 4140 4140 4140 0
49 20250429 175300 843262737 4140 4140 4140 4140 0
50 20250429 175200 843262737 4140 4140 4140 4140 0
51 20250429 175100 843262737 4140 4140 4140 4140 0
52 20250429 175000 843262737 4140 4140 4140 4140 0
53 20250429 174900 843262737 4140 4140 4140 4140 0
54 20250429 174800 843262737 4140 4140 4140 4140 0
55 20250429 174700 843262737 4140 4140 4140 4140 0
56 20250429 174600 843262737 4140 4140 4140 4140 0
57 20250429 174500 843262737 4140 4140 4140 4140 0
58 20250429 174400 843262737 4140 4140 4140 4140 0
59 20250429 174300 843262737 4140 4140 4140 4140 0
60 20250429 174200 843262737 4140 4140 4140 4140 0
61 20250429 174100 843262737 4140 4140 4140 4140 0
62 20250429 174000 843262737 4140 4140 4140 4140 3127
63 20250429 173900 843262737 4140 4140 4140 4140 0
64 20250429 173800 843262737 4140 4140 4140 4140 0
65 20250429 173700 843262737 4140 4140 4140 4140 0
66 20250429 173600 843262737 4140 4140 4140 4140 0
67 20250429 173500 843262737 4140 4140 4140 4140 0
68 20250429 173400 843262737 4140 4140 4140 4140 0
69 20250429 173300 843262737 4140 4140 4140 4140 0
70 20250429 173200 843262737 4140 4140 4140 4140 0
71 20250429 173100 843262737 4140 4140 4140 4140 0
72 20250429 173000 843262737 4140 4140 4140 4140 0
73 20250429 172900 843262737 4140 4140 4140 4140 0
74 20250429 172800 843262737 4140 4140 4140 4140 0
75 20250429 172700 843262737 4140 4140 4140 4140 0
76 20250429 172600 843262737 4140 4140 4140 4140 0
77 20250429 172500 843262737 4140 4140 4140 4140 0
78 20250429 172400 843262737 4140 4140 4140 4140 0
79 20250429 172300 843262737 4140 4140 4140 4140 0
80 20250429 172200 843262737 4140 4140 4140 4140 0
81 20250429 172100 843262737 4140 4140 4140 4140 0
82 20250429 172000 843262737 4140 4140 4140 4140 0
83 20250429 171900 843262737 4140 4140 4140 4140 0
84 20250429 171800 843262737 4140 4140 4140 4140 0
85 20250429 171700 843262737 4140 4140 4140 4140 0
86 20250429 171600 843262737 4140 4140 4140 4140 0
87 20250429 171500 843262737 4140 4140 4140 4140 0
88 20250429 171400 843262737 4140 4140 4140 4140 0
89 20250429 171300 843262737 4140 4140 4140 4140 0
90 20250429 171200 843262737 4140 4140 4140 4140 0
91 20250429 171100 843262737 4140 4140 4140 4140 0
92 20250429 171000 843262737 4140 4140 4140 4140 3127
93 20250429 170900 843262737 4140 4140 4140 4140 0
94 20250429 170800 843262737 4140 4140 4140 4140 0
95 20250429 170700 843262737 4140 4140 4140 4140 0
96 20250429 170600 843262737 4140 4140 4140 4140 0
97 20250429 170500 843262737 4140 4140 4140 4140 0
98 20250429 170400 843262737 4140 4140 4140 4140 0
99 20250429 170300 843262737 4140 4140 4140 4140 0
100 20250429 170200 843262737 4140 4140 4140 4140 0
101 20250429 170100 843262737 4140 4140 4140 4140 0
102 20250429 170000 843262737 4140 4140 4140 4140 0
103 20250429 165900 843262737 4140 4140 4140 4140 0
104 20250429 165800 843262737 4140 4140 4140 4140 0
105 20250429 165700 843262737 4140 4140 4140 4140 0
106 20250429 165600 843262737 4140 4140 4140 4140 0
107 20250429 165500 843262737 4140 4140 4140 4140 0
108 20250429 165400 843262737 4140 4140 4140 4140 0
109 20250429 165300 843262737 4140 4140 4140 4140 0
110 20250429 165200 843262737 4140 4140 4140 4140 0
111 20250429 165100 843262737 4140 4140 4140 4140 0
112 20250429 165000 843262737 4140 4140 4140 4140 0
113 20250429 164900 843262737 4140 4140 4140 4140 0
114 20250429 164800 843262737 4140 4140 4140 4140 0
115 20250429 164700 843262737 4140 4140 4140 4140 0
116 20250429 164600 843262737 4140 4140 4140 4140 0
117 20250429 164500 843262737 4140 4140 4140 4140 0
118 20250429 164400 843262737 4140 4140 4140 4140 0
119 20250429 164300 843262737 4140 4140 4140 4140 0
120 20250429 164200 843262737 4140 4140 4140 4140 0
121 20250429 164100 843262737 4140 4140 4140 4140 0
122 20250429 164000 843262737 4140 4140 4140 4140 3127
123 20250429 163900 843262737 4140 4140 4140 4140 0
124 20250429 163800 843262737 4140 4140 4140 4140 0
125 20250429 163700 843262737 4140 4140 4140 4140 0
126 20250429 163600 843262737 4140 4140 4140 4140 0
127 20250429 163500 843262737 4140 4140 4140 4140 0
128 20250429 163400 843262737 4140 4140 4140 4140 0
129 20250429 163300 843262737 4140 4140 4140 4140 0
130 20250429 163200 843262737 4140 4140 4140 4140 0
131 20250429 163100 843262737 4140 4140 4140 4140 0
132 20250429 163000 843262737 4140 4140 4140 4140 0
133 20250429 162900 843262737 4140 4140 4140 4140 0
134 20250429 162800 843262737 4140 4140 4140 4140 0
135 20250429 162700 843262737 4140 4140 4140 4140 0
136 20250429 162600 843262737 4140 4140 4140 4140 0
137 20250429 162500 843262737 4140 4140 4140 4140 0
138 20250429 162400 843262737 4140 4140 4140 4140 0
139 20250429 162300 843262737 4140 4140 4140 4140 0
140 20250429 162200 843262737 4140 4140 4140 4140 0
141 20250429 162100 843262737 4140 4140 4140 4140 0
142 20250429 162000 843262737 4140 4140 4140 4140 0
143 20250429 161900 843262737 4140 4140 4140 4140 0
144 20250429 161800 843262737 4140 4140 4140 4140 0
145 20250429 161700 843262737 4140 4140 4140 4140 0
146 20250429 161600 843262737 4140 4140 4140 4140 0
147 20250429 161500 843262737 4140 4140 4140 4140 0
148 20250429 161400 843262737 4140 4140 4140 4140 0
149 20250429 161300 843262737 4140 4140 4140 4140 0
150 20250429 161200 843262737 4140 4140 4140 4140 0
151 20250429 161100 843262737 4140 4140 4140 4140 0
152 20250429 161000 843262737 4140 4140 4140 4140 3127
153 20250429 160900 843262737 4140 4140 4140 4140 0
154 20250429 160800 843262737 4140 4140 4140 4140 0
155 20250429 160700 843262737 4140 4140 4140 4140 0
156 20250429 160600 843262737 4140 4140 4140 4140 0
157 20250429 160500 843262737 4140 4140 4140 4140 0
158 20250429 160400 843262737 4140 4140 4140 4140 0
159 20250429 160300 843262737 4140 4140 4140 4140 0
160 20250429 160200 843262737 4140 4140 4140 4140 0
161 20250429 160100 843262737 4140 4140 4140 4140 0
162 20250429 160000 843262737 4140 4140 4140 4140 0
163 20250429 155900 843262737 4140 4140 4140 4140 0
164 20250429 155800 843262737 4140 4140 4140 4140 0
165 20250429 155700 843262737 4140 4140 4140 4140 0
166 20250429 155600 843262737 4140 4140 4140 4140 0
167 20250429 155500 843262737 4140 4140 4140 4140 0
168 20250429 155400 843262737 4140 4140 4140 4140 0
169 20250429 155300 843262737 4140 4140 4140 4140 0
170 20250429 155200 843262737 4140 4140 4140 4140 0
171 20250429 155100 843262737 4140 4140 4140 4140 0
172 20250429 155000 843262737 4140 4140 4140 4140 0
173 20250429 154900 843262737 4140 4140 4140 4140 0
174 20250429 154800 843262737 4140 4140 4140 4140 0
175 20250429 154700 843262737 4140 4140 4140 4140 0
176 20250429 154600 843262737 4140 4140 4140 4140 0
177 20250429 154500 843262737 4140 4140 4140 4140 0
178 20250429 154400 843262737 4140 4140 4140 4140 0
179 20250429 154300 843262737 4140 4140 4140 4140 0
180 20250429 154200 843262737 4140 4140 4140 4140 0
181 20250429 154100 843262737 4140 4140 4140 4140 0
182 20250429 154000 843262737 4140 4140 4140 4140 3127
183 20250429 153900 843262737 4140 4140 4140 4140 0
184 20250429 153800 843262737 4140 4140 4140 4140 0
185 20250429 153700 843262737 4140 4140 4140 4140 0
186 20250429 153600 843262737 4140 4140 4140 4140 0
187 20250429 153500 843262737 4140 4140 4140 4140 0
188 20250429 153400 843262737 4140 4140 4140 4140 0
189 20250429 153300 843262737 4140 4140 4140 4140 0
190 20250429 153200 843262737 4140 4140 4140 4140 0
191 20250429 153100 843262737 4140 4140 4140 4140 0
192 20250429 153000 843262737 4140 4140 4140 4140 3127
193 20250429 152900 830316957 4145 4145 4145 4145 0
194 20250429 152800 830316957 4145 4145 4145 4145 0
195 20250429 152700 830316957 4145 4145 4145 4145 0
196 20250429 152600 830316957 4145 4145 4145 4145 0
197 20250429 152500 830316957 4145 4145 4145 4145 0
198 20250429 152400 830316957 4145 4145 4145 4145 0
199 20250429 152300 830316957 4145 4145 4145 4145 0
200 20250429 152200 830316957 4145 4145 4145 4145 0
201 20250429 152100 830316957 4145 4145 4145 4145 0
202 20250429 152000 830316957 4145 4145 4145 4145 0
203 20250429 151900 830316957 4145 4115 4145 4095 3397
204 20250429 151800 816309125 4115 4115 4115 4115 735
205 20250429 151700 813284600 4090 4115 4115 4090 1195
206 20250429 151600 808396455 4095 4105 4105 4095 429
207 20250429 151500 806639680 4115 4100 4115 4100 100
208 20250429 151400 806228325 4110 4110 4110 4110 0
209 20250429 151300 806228325 4110 4100 4110 4090 1491
210 20250429 151200 800124975 4105 4105 4105 4105 427
211 20250429 151100 798372140 4105 4105 4105 4105 14
212 20250429 151000 798314670 4100 4100 4100 4100 4
213 20250429 150900 798298270 4095 4095 4095 4095 0
214 20250429 150800 798298270 4095 4095 4095 4095 13
215 20250429 150700 798245035 4110 4110 4110 4110 5
216 20250429 150600 798224485 4110 4090 4110 4090 1200
217 20250429 150500 793298205 4090 4095 4095 4090 587
218 20250429 150400 790894445 4095 4095 4095 4095 200
219 20250429 150300 790075445 4095 4095 4095 4095 175
220 20250429 150200 789358820 4095 4095 4095 4095 763
221 20250429 150100 786234335 4095 4095 4095 4095 1
222 20250429 150000 786230240 4100 4100 4100 4100 0
223 20250429 145900 786230240 4100 4100 4100 4100 838
224 20250429 145800 782794440 4100 4100 4100 4100 1
225 20250429 145700 782790340 4100 4100 4100 4100 0
226 20250429 145600 782790340 4100 4095 4100 4095 1955
227 20250429 145500 774777185 4090 4095 4095 4090 1583
228 20250429 145400 768301410 4100 4100 4100 4100 50
229 20250429 145300 768096410 4095 4090 4095 4090 104
230 20250429 145200 767670935 4090 4090 4090 4090 0
231 20250429 145100 767670935 4090 4090 4090 4090 4
232 20250429 145000 767654575 4090 4090 4090 4090 925
233 20250429 144900 763871325 4090 4090 4090 4090 337
234 20250429 144800 762492995 4090 4090 4090 4090 0
235 20250429 144700 762492995 4090 4090 4090 4080 1601
236 20250429 144600 755951050 4090 4090 4090 4090 2805
237 20250429 144500 744478600 4090 4090 4090 4090 1
238 20250429 144400 744474510 4085 4085 4085 4085 926
239 20250429 144300 740691800 4085 4090 4090 4085 3227
240 20250429 144200 727508370 4085 4095 4095 4085 2320
241 20250429 144100 718027050 4100 4100 4100 4100 4
242 20250429 144000 718010650 4100 4100 4100 4100 273
243 20250429 143900 716891350 4095 4095 4095 4095 0
244 20250429 143800 716891350 4095 4105 4105 4095 38
245 20250429 143700 716735440 4105 4105 4105 4105 24
246 20250429 143600 716636920 4105 4105 4105 4105 0
247 20250429 143500 716636920 4105 4105 4105 4105 12
248 20250429 143400 716587660 4085 4085 4085 4085 0
249 20250429 143300 716587660 4085 4085 4085 4085 0
250 20250429 143200 716587660 4085 4085 4085 4085 2
251 20250429 143100 716579490 4085 4085 4085 4085 0
252 20250429 143000 716579490 4085 4085 4085 4085 0
253 20250429 142900 716579490 4085 4085 4085 4085 2
254 20250429 142800 716571320 4080 4080 4095 4080 1108
255 20250429 142700 712035110 4075 4075 4075 4075 0
256 20250429 142600 712035110 4075 4075 4075 4075 0
257 20250429 142500 712035110 4075 4075 4075 4075 0
258 20250429 142400 712035110 4075 4075 4075 4075 58
259 20250429 142300 711798760 4075 4075 4075 4075 54
260 20250429 142200 711578710 4075 4075 4075 4075 896
261 20250429 142100 707927510 4070 4075 4075 4070 45
262 20250429 142000 707744160 4075 4075 4075 4075 200
263 20250429 141900 706929160 4070 4070 4070 4070 2872
264 20250429 141800 695240120 4075 4080 4080 4075 10201
265 20250429 141700 653671035 4080 4080 4080 4080 2
266 20250429 141600 653662875 4080 4080 4080 4080 0
267 20250429 141500 653662875 4080 4080 4080 4080 0
268 20250429 141400 653662875 4080 4080 4080 4080 1707
269 20250429 141300 646698315 4080 4080 4080 4080 0
270 20250429 141200 646698315 4080 4080 4080 4080 0
271 20250429 141100 646698315 4080 4080 4080 4080 0
272 20250429 141000 646698315 4080 4090 4090 4080 1572
273 20250429 140900 640273810 4090 4090 4090 4090 1
274 20250429 140800 640269720 4110 4110 4110 4110 0
275 20250429 140700 640269720 4110 4110 4110 4110 0
276 20250429 140600 640269720 4110 4110 4110 4110 0
277 20250429 140500 640269720 4110 4110 4110 4110 0
278 20250429 140400 640269720 4110 4110 4110 4110 0
279 20250429 140300 640269720 4110 4110 4110 4110 14
280 20250429 140200 640212180 4090 4090 4090 4090 31
281 20250429 140100 640085390 4090 4090 4090 4090 0
282 20250429 140000 640085390 4090 4090 4090 4090 0
283 20250429 135900 640085390 4090 4090 4090 4090 3
284 20250429 135800 640073120 4085 4110 4110 4085 600
285 20250429 135700 637617665 4110 4110 4110 4110 307
286 20250429 135600 636355895 4110 4110 4110 4110 567
287 20250429 135500 634025525 4110 4110 4110 4110 0
288 20250429 135400 634025525 4110 4110 4110 4110 1
289 20250429 135300 634021415 4110 4110 4110 4110 0
290 20250429 135200 634021415 4110 4110 4110 4110 0
291 20250429 135100 634021415 4110 4110 4110 4110 0
292 20250429 135000 634021415 4110 4110 4110 4110 0
293 20250429 134900 634021415 4110 4110 4110 4110 0
294 20250429 134800 634021415 4110 4110 4110 4110 0
295 20250429 134700 634021415 4110 4110 4110 4110 1000
296 20250429 134600 629911415 4110 4110 4110 4110 1
297 20250429 134500 629907305 4085 4085 4085 4085 0
298 20250429 134400 629907305 4085 4085 4085 4085 0
299 20250429 134300 629907305 4085 4085 4085 4085 0
300 20250429 134200 629907305 4085 4085 4085 4085 0
301 20250429 134100 629907305 4085 4085 4085 4085 0
302 20250429 134000 629907305 4085 4085 4085 4085 0
303 20250429 133900 629907305 4085 4085 4085 4085 1
304 20250429 133800 629903220 4080 4080 4080 4080 0
305 20250429 133700 629903220 4080 4080 4080 4080 2500
306 20250429 133600 619703220 4080 4080 4080 4080 0
307 20250429 133500 619703220 4080 4080 4080 4080 0
308 20250429 133400 619703220 4080 4080 4080 4080 0
309 20250429 133300 619703220 4080 4080 4080 4080 0
310 20250429 133200 619703220 4080 4080 4080 4080 0
311 20250429 133100 619703220 4080 4080 4080 4080 52
312 20250429 133000 619491060 4085 4085 4085 4085 0
313 20250429 132900 619491060 4085 4090 4090 4085 100
314 20250429 132800 619082535 4085 4085 4085 4085 0
315 20250429 132700 619082535 4085 4095 4095 4085 617
316 20250429 132600 616558790 4100 4100 4100 4100 135
317 20250429 132500 616005290 4100 4100 4100 4100 156
318 20250429 132400 615365690 4100 4100 4100 4100 31
319 20250429 132300 615238590 4095 4095 4095 4095 0
320 20250429 132200 615238590 4095 4095 4095 4095 0
321 20250429 132100 615238590 4095 4095 4095 4095 0
322 20250429 132000 615238590 4095 4095 4095 4095 18
323 20250429 131900 615164880 4095 4095 4095 4095 0
324 20250429 131800 615164880 4095 4095 4095 4095 0
325 20250429 131700 615164880 4095 4095 4095 4095 0
326 20250429 131600 615164880 4095 4095 4095 4095 0
327 20250429 131500 615164880 4095 4100 4100 4095 310
328 20250429 131400 613895380 4105 4105 4105 4105 40
329 20250429 131300 613731180 4115 4105 4115 4105 13
330 20250429 131200 613677805 4095 4095 4095 4095 0
331 20250429 131100 613677805 4095 4090 4095 4090 3806
332 20250429 131000 598111025 4090 4090 4090 4090 140
333 20250429 130900 597538425 4090 4090 4090 4090 0
334 20250429 130800 597538425 4090 4090 4090 4090 0
335 20250429 130700 597538425 4090 4090 4090 4090 0
336 20250429 130600 597538425 4090 4090 4090 4090 0
337 20250429 130500 597538425 4090 4090 4090 4090 130
338 20250429 130400 597006725 4090 4090 4090 4090 62
339 20250429 130300 596753145 4090 4090 4090 4090 7
340 20250429 130200 596724515 4090 4090 4090 4090 49
341 20250429 130100 596524105 4090 4085 4090 4085 82
342 20250429 130000 596189100 4080 4080 4080 4080 0
343 20250429 125900 596189100 4080 4080 4090 4080 542
344 20250429 125800 593977730 4080 4085 4085 4080 22
345 20250429 125700 593887960 4095 4095 4095 4095 300
346 20250429 125600 592659460 4095 4095 4095 4095 0
347 20250429 125500 592659460 4095 4095 4095 4095 0
348 20250429 125400 592659460 4095 4095 4095 4095 0
349 20250429 125300 592659460 4095 4095 4095 4095 0
350 20250429 125200 592659460 4095 4095 4095 4095 0
351 20250429 125100 592659460 4095 4095 4095 4095 0
352 20250429 125000 592659460 4095 4095 4095 4095 3
353 20250429 124900 592647175 4085 4085 4085 4085 0
354 20250429 124800 592647175 4085 4085 4085 4085 89
355 20250429 124700 592283610 4080 4080 4080 4080 40
356 20250429 124600 592120410 4085 4085 4085 4085 50
357 20250429 124500 591916160 4080 4080 4080 4080 0
358 20250429 124400 591916160 4080 4080 4080 4080 0
359 20250429 124300 591916160 4080 4080 4080 4080 0
360 20250429 124200 591916160 4080 4080 4080 4080 0
361 20250429 124100 591916160 4080 4085 4085 4080 3400
362 20250429 124000 578037415 4085 4090 4090 4085 1000
363 20250429 123900 573951580 4110 4110 4110 4110 0
364 20250429 123800 573951580 4110 4090 4110 4090 501
365 20250429 123700 571902470 4110 4110 4110 4110 0
366 20250429 123600 571902470 4110 4110 4110 4090 3
367 20250429 123500 571890160 4090 4090 4090 4090 0
368 20250429 123400 571890160 4090 4100 4100 4090 300
369 20250429 123300 570660395 4100 4100 4100 4100 0
370 20250429 123200 570660395 4100 4100 4100 4100 657
371 20250429 123100 567966695 4100 4100 4100 4100 897
372 20250429 123000 564288995 4090 4100 4100 4090 6
373 20250429 122900 564264405 4090 4090 4090 4090 0
374 20250429 122800 564264405 4090 4090 4090 4090 65
375 20250429 122700 563998555 4090 4090 4090 4090 246
376 20250429 122600 562992415 4095 4095 4095 4095 1000
377 20250429 122500 558897415 4095 4095 4095 4095 0
378 20250429 122400 558897415 4095 4095 4095 4095 5
379 20250429 122300 558876940 4095 4095 4095 4095 0
380 20250429 122200 558876940 4095 4095 4095 4095 3
381 20250429 122100 558864655 4095 4100 4100 4095 35
382 20250429 122000 558721325 4100 4100 4100 4100 3
383 20250429 121900 558709025 4100 4100 4100 4100 54
384 20250429 121800 558487625 4100 4100 4100 4100 0
385 20250429 121700 558487625 4100 4100 4100 4100 42
386 20250429 121600 558315425 4100 4100 4100 4100 78
387 20250429 121500 557995625 4100 4100 4100 4100 0
388 20250429 121400 557995625 4100 4100 4100 4100 0
389 20250429 121300 557995625 4100 4100 4100 4100 0
390 20250429 121200 557995625 4100 4100 4100 4100 1
391 20250429 121100 557991525 4090 4090 4090 4090 2
392 20250429 121000 557983345 4090 4090 4090 4090 0
393 20250429 120900 557983345 4090 4090 4090 4090 2
394 20250429 120800 557975165 4090 4090 4090 4090 17
395 20250429 120700 557905635 4100 4100 4100 4100 0
396 20250429 120600 557905635 4100 4100 4100 4100 0
397 20250429 120500 557905635 4100 4100 4100 4100 0
398 20250429 120400 557905635 4100 4100 4100 4100 0
399 20250429 120300 557905635 4100 4100 4100 4100 0
400 20250429 120200 557905635 4100 4100 4100 4100 1
401 20250429 120100 557901535 4095 4095 4095 4095 0
402 20250429 120000 557901535 4095 4100 4100 4090 12505
403 20250429 115900 506694135 4095 4095 4095 4095 0
404 20250429 115800 506694135 4095 4095 4095 4095 0
405 20250429 115700 506694135 4095 4095 4095 4095 0
406 20250429 115600 506694135 4095 4095 4095 4095 3
407 20250429 115500 506681850 4095 4095 4120 4095 12
408 20250429 115400 506632685 4105 4105 4105 4105 0
409 20250429 115300 506632685 4105 4105 4105 4105 0
410 20250429 115200 506632685 4105 4120 4120 4105 460
411 20250429 115100 504744370 4110 4110 4110 4110 0
412 20250429 115000 504744370 4110 4110 4110 4110 0
413 20250429 114900 504744370 4110 4110 4110 4110 0
414 20250429 114800 504744370 4110 4110 4110 4110 450
415 20250429 114700 502894870 4110 4110 4110 4110 0
416 20250429 114600 502894870 4110 4110 4115 4110 297
417 20250429 114500 501673180 4110 4110 4110 4110 0
418 20250429 114400 501673180 4110 4110 4110 4110 31
419 20250429 114300 501545770 4110 4110 4110 4110 0
420 20250429 114200 501545770 4110 4110 4110 4110 0
421 20250429 114100 501545770 4110 4110 4110 4110 0
422 20250429 114000 501545770 4110 4110 4110 4110 0
423 20250429 113900 501545770 4110 4110 4110 4110 0
424 20250429 113800 501545770 4110 4110 4110 4110 0
425 20250429 113700 501545770 4110 4105 4110 4105 10
426 20250429 113600 501504675 4085 4105 4105 4085 271
427 20250429 113500 500396315 4105 4105 4105 4105 45
428 20250429 113400 500211590 4100 4100 4100 4100 50
429 20250429 113300 500006590 4105 4105 4105 4105 0
430 20250429 113200 500006590 4105 4105 4105 4105 0
431 20250429 113100 500006590 4105 4105 4105 4105 0
432 20250429 113000 500006590 4105 4105 4105 4105 0
433 20250429 112900 500006590 4105 4105 4105 4105 0
434 20250429 112800 500006590 4105 4105 4105 4105 237
435 20250429 112700 499033705 4090 4095 4095 4085 1371
436 20250429 112600 493428485 4095 4095 4095 4095 0
437 20250429 112500 493428485 4095 4095 4095 4095 0
438 20250429 112400 493428485 4095 4095 4095 4095 101
439 20250429 112300 493014890 4120 4120 4120 4120 1
440 20250429 112200 493010770 4115 4110 4115 4110 383
441 20250429 112100 491434925 4100 4100 4100 4100 10
442 20250429 112000 491393925 4095 4095 4095 4095 0
443 20250429 111900 491393925 4095 4110 4110 4095 20
444 20250429 111800 491311995 4115 4115 4115 4115 75
445 20250429 111700 491003370 4115 4115 4115 4115 1
446 20250429 111600 490999255 4105 4115 4115 4105 51
447 20250429 111500 490789890 4115 4115 4115 4115 1
448 20250429 111400 490785775 4115 4095 4115 4085 894
449 20250429 111300 487117080 4095 4095 4095 4095 0
450 20250429 111200 487117080 4095 4095 4095 4095 0
451 20250429 111100 487117080 4095 4095 4095 4095 1
452 20250429 111000 487112985 4095 4095 4095 4095 0
453 20250429 110900 487112985 4095 4095 4095 4095 3
454 20250429 110800 487100700 4080 4080 4080 4080 1
455 20250429 110700 487096620 4080 4080 4080 4080 0
456 20250429 110600 487096620 4080 4080 4080 4080 2
457 20250429 110500 487088460 4075 4075 4075 4075 10
458 20250429 110400 487047710 4075 4075 4075 4075 0
459 20250429 110300 487047710 4075 4075 4075 4075 184
460 20250429 110200 486297910 4075 4085 4095 4075 26
461 20250429 110100 486191860 4075 4075 4075 4075 327
462 20250429 110000 484859335 4100 4090 4100 4065 1773
463 20250429 105900 477642190 4090 4090 4090 4090 0
464 20250429 105800 477642190 4090 4090 4090 4090 15
465 20250429 105700 477580840 4100 4100 4100 4100 0
466 20250429 105600 477580840 4100 4100 4100 4095 311
467 20250429 105500 476305745 4105 4100 4105 4100 2
468 20250429 105400 476297540 4100 4080 4100 4080 450
469 20250429 105300 474453540 4105 4105 4105 4105 0
470 20250429 105200 474453540 4105 4105 4105 4105 0
471 20250429 105100 474453540 4105 4105 4105 4105 200
472 20250429 105000 473632540 4105 4100 4110 4100 2283
473 20250429 104900 464252425 4080 4090 4090 4080 2025
474 20250429 104800 455988895 4080 4080 4080 4080 1
475 20250429 104700 455984815 4080 4100 4100 4080 6
476 20250429 104600 455960315 4075 4075 4075 4075 0
477 20250429 104500 455960315 4075 4080 4080 4075 110
478 20250429 104400 455511520 4080 4080 4080 4080 394
479 20250429 104300 453904000 4100 4085 4100 4060 5785
480 20250429 104200 430320260 4100 4100 4100 4100 1605
481 20250429 104100 423739760 4100 4100 4100 4100 0
482 20250429 104000 423739760 4100 4085 4100 4085 510
483 20250429 103900 421648910 4085 4105 4105 4085 166
484 20250429 103800 420968800 4105 4105 4105 4105 1
485 20250429 103700 420964695 4100 4100 4100 4100 160
486 20250429 103600 420308695 4100 4100 4100 4100 0
487 20250429 103500 420308695 4100 4100 4100 4100 200
488 20250429 103400 419488695 4100 4100 4100 4100 600
489 20250429 103300 417028695 4100 4095 4100 4095 26
490 20250429 103200 416922220 4080 4095 4095 4080 468
491 20250429 103100 415012765 4100 4100 4100 4100 0
492 20250429 103000 415012765 4100 4080 4100 4075 101
493 20250429 102900 414601160 4080 4085 4110 4075 79
494 20250429 102800 414278680 4070 4105 4105 4070 4171
495 20250429 102700 397220675 4110 4120 4120 4110 617
496 20250429 102600 394679805 4120 4120 4120 4120 0
497 20250429 102500 394679805 4120 4120 4120 4110 318
498 20250429 102400 393372805 4110 4110 4110 4110 64
499 20250429 102300 393109765 4125 4125 4125 4125 0
500 20250429 102200 393109765 4125 4105 4125 4105 226
501 20250429 102100 392181920 4125 4125 4125 4125 0
502 20250429 102000 392181920 4125 4125 4125 4125 5
503 20250429 101900 392161295 4125 4125 4125 4125 11
504 20250429 101800 392115920 4100 4100 4100 4100 0
505 20250429 101700 392115920 4100 4100 4100 4100 54
506 20250429 101600 391894520 4125 4100 4125 4100 782
507 20250429 101500 388685320 4125 4130 4130 4105 2874
508 20250429 101400 376886480 4110 4105 4135 4105 509
509 20250429 101300 374795395 4105 4120 4120 4105 566
510 20250429 101200 372468985 4125 4125 4125 4125 1
511 20250429 101100 372464860 4130 4130 4130 4130 0
512 20250429 101000 372464860 4130 4130 4130 4130 0
513 20250429 100900 372464860 4130 4120 4130 4120 50
514 20250429 100800 372258850 4120 4120 4120 4110 242
515 20250429 100700 371261930 4110 4105 4110 4105 45
516 20250429 100600 371077035 4120 4120 4120 4120 1
517 20250429 100500 371072915 4100 4105 4105 4100 522
518 20250429 100400 368930700 4120 4120 4120 4120 0
519 20250429 100300 368930700 4120 4115 4120 4115 10
520 20250429 100200 368889545 4105 4105 4105 4105 162
521 20250429 100100 368224535 4125 4105 4125 4105 182
522 20250429 100000 367477405 4100 4100 4100 4095 796
523 20250429 095900 364215305 4105 4105 4105 4105 57
524 20250429 095800 363981320 4110 4105 4110 4100 2878
525 20250429 095700 352178570 4105 4105 4115 4105 1101
526 20250429 095600 347651375 4105 4105 4105 4105 335
527 20250429 095500 346276200 4105 4110 4110 4105 1803
528 20250429 095400 338874045 4115 4130 4130 4115 2683
529 20250429 095300 327828915 4130 4130 4130 4130 124
530 20250429 095200 327316795 4130 4130 4130 4130 1558
531 20250429 095100 320882255 4135 4145 4145 4135 1367
532 20250429 095000 315221980 4150 4150 4150 4150 500
533 20250429 094900 313146980 4165 4165 4165 4165 1
534 20250429 094800 313142815 4150 4160 4160 4150 463
535 20250429 094700 311219365 4155 4155 4155 4150 280
536 20250429 094600 310056585 4155 4145 4155 4145 749
537 20250429 094500 306949490 4160 4145 4160 4145 632
538 20250429 094400 304329550 4150 4145 4155 4145 362
539 20250429 094300 302828340 4150 4150 4150 4150 500
540 20250429 094200 300753340 4150 4155 4155 4150 584
541 20250429 094100 298328855 4150 4150 4150 4150 1200
542 20250429 094000 293348855 4140 4175 4180 4140 332
543 20250429 093900 291964815 4170 4190 4195 4165 275
544 20250429 093800 290817020 4195 4140 4200 4135 3435
545 20250429 093700 276522940 4135 4140 4150 4135 285
546 20250429 093600 275341805 4140 4150 4155 4140 1071
547 20250429 093500 270900345 4155 4155 4155 4150 52
548 20250429 093400 270684530 4150 4145 4170 4145 1563
549 20250429 093300 264193115 4145 4165 4170 4145 1096
550 20250429 093200 259627920 4170 4170 4200 4145 2141
551 20250429 093100 250683325 4170 4130 4170 4130 2888
552 20250429 093000 238678875 4130 4130 4135 4120 446
553 20250429 092900 236837690 4130 4115 4130 4115 371
554 20250429 092800 235307380 4115 4110 4120 4110 226
555 20250429 092700 234377250 4120 4120 4120 4120 34
556 20250429 092600 234237170 4110 4110 4110 4110 179
557 20250429 092500 233501480 4110 4110 4110 4100 875
558 20250429 092400 229909190 4125 4095 4125 4095 1226
559 20250429 092300 224883950 4100 4100 4100 4100 1
560 20250429 092200 224879850 4080 4075 4080 4075 2720
561 20250429 092100 213792350 4075 4080 4080 4075 2090
562 20250429 092000 205271650 4085 4080 4085 4080 10
563 20250429 091900 205230820 4080 4085 4085 4080 302
564 20250429 091800 203998605 4085 4085 4085 4085 451
565 20250429 091700 202156270 4080 4075 4080 4070 1784
566 20250429 091600 194891015 4070 4070 4070 4070 300
567 20250429 091500 193670015 4075 4080 4080 4075 501
568 20250429 091400 191625940 4080 4085 4085 4080 893
569 20250429 091300 187978040 4085 4070 4085 4070 2394
570 20250429 091200 178202120 4070 4080 4080 4065 593
571 20250429 091100 175788435 4085 4080 4085 4080 452
572 20250429 091000 173943765 4090 4095 4095 4080 632
573 20250429 090900 171360555 4135 4125 4135 4090 1021
574 20250429 090800 167162380 4120 4115 4120 4100 1336
575 20250429 090700 161658325 4120 4090 4125 4090 2784
576 20250429 090600 150227015 4090 4100 4100 4060 5507
577 20250429 090500 127756380 4100 4130 4130 4080 2971
578 20250429 090400 115569755 4130 4145 4155 4130 2556
579 20250429 090300 104987425 4145 4165 4165 4120 5137
580 20250429 090200 83690185 4170 4205 4205 4170 4716
581 20250429 090100 63907785 4205 4210 4220 4205 2171
582 20250429 090000 54768955 4210 4305 4305 4205 12848