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

604
036030/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190200,375352380,4000,4000,4000,4000,1547
20250429,190100,375352380,4000,4000,4000,4000,0
20250429,190000,375352380,4000,4000,4000,4000,0
20250429,185900,375352380,4000,4000,4000,4000,0
20250429,185800,375352380,4000,4000,4000,4000,0
20250429,185700,375352380,4000,4000,4000,4000,0
20250429,185600,375352380,4000,4000,4000,4000,0
20250429,185500,375352380,4000,4000,4000,4000,0
20250429,185400,375352380,4000,4000,4000,4000,0
20250429,185300,375352380,4000,4000,4000,4000,0
20250429,185200,375352380,4000,4000,4000,4000,0
20250429,185100,375352380,4000,4000,4000,4000,0
20250429,185000,375352380,4000,4000,4000,4000,0
20250429,184900,375352380,4000,4000,4000,4000,0
20250429,184800,375352380,4000,4000,4000,4000,0
20250429,184700,375352380,4000,4000,4000,4000,0
20250429,184600,375352380,4000,4000,4000,4000,0
20250429,184500,375352380,4000,4000,4000,4000,0
20250429,184400,375352380,4000,4000,4000,4000,0
20250429,184300,375352380,4000,4000,4000,4000,0
20250429,184200,375352380,4000,4000,4000,4000,0
20250429,184100,375352380,4000,4000,4000,4000,0
20250429,184000,375352380,4000,4000,4000,4000,0
20250429,183900,375352380,4000,4000,4000,4000,0
20250429,183800,375352380,4000,4000,4000,4000,0
20250429,183700,375352380,4000,4000,4000,4000,0
20250429,183600,375352380,4000,4000,4000,4000,0
20250429,183500,375352380,4000,4000,4000,4000,0
20250429,183400,375352380,4000,4000,4000,4000,0
20250429,183300,375352380,4000,4000,4000,4000,0
20250429,183200,375352380,4000,4000,4000,4000,1547
20250429,183100,375352380,4000,4000,4000,4000,0
20250429,183000,375352380,4000,4000,4000,4000,0
20250429,182900,375352380,4000,4000,4000,4000,0
20250429,182800,375352380,4000,4000,4000,4000,0
20250429,182700,375352380,4000,4000,4000,4000,0
20250429,182600,375352380,4000,4000,4000,4000,0
20250429,182500,375352380,4000,4000,4000,4000,0
20250429,182400,375352380,4000,4000,4000,4000,0
20250429,182300,375352380,4000,4000,4000,4000,0
20250429,182200,375352380,4000,4000,4000,4000,0
20250429,182100,375352380,4000,4000,4000,4000,0
20250429,182000,375352380,4000,4000,4000,4000,0
20250429,181900,375352380,4000,4000,4000,4000,0
20250429,181800,375352380,4000,4000,4000,4000,0
20250429,181700,375352380,4000,4000,4000,4000,0
20250429,181600,375352380,4000,4000,4000,4000,0
20250429,181500,375352380,4000,4000,4000,4000,0
20250429,181400,375352380,4000,4000,4000,4000,0
20250429,181300,375352380,4000,4000,4000,4000,0
20250429,181200,375352380,4000,4000,4000,4000,0
20250429,181100,375352380,4000,4000,4000,4000,0
20250429,181000,375352380,4000,4000,4000,4000,0
20250429,180900,375352380,4000,4000,4000,4000,0
20250429,180800,375352380,4000,4000,4000,4000,0
20250429,180700,375352380,4000,4000,4000,4000,0
20250429,180600,375352380,4000,4000,4000,4000,0
20250429,180500,375352380,4000,4000,4000,4000,0
20250429,180400,375352380,4000,4000,4000,4000,0
20250429,180300,375352380,4000,4000,4000,4000,0
20250429,180200,375352380,4000,4000,4000,4000,1547
20250429,180100,375352380,4000,4000,4000,4000,0
20250429,180000,375352380,4000,4000,4000,4000,0
20250429,175900,375352380,4000,4000,4000,4000,0
20250429,175800,375352380,4000,4000,4000,4000,0
20250429,175700,375352380,4000,4000,4000,4000,0
20250429,175600,375352380,4000,4000,4000,4000,0
20250429,175500,375352380,4000,4000,4000,4000,0
20250429,175400,375352380,4000,4000,4000,4000,0
20250429,175300,375352380,4000,4000,4000,4000,0
20250429,175200,375352380,4000,4000,4000,4000,0
20250429,175100,375352380,4000,4000,4000,4000,0
20250429,175000,375352380,4000,4000,4000,4000,0
20250429,174900,375352380,4000,4000,4000,4000,0
20250429,174800,375352380,4000,4000,4000,4000,0
20250429,174700,375352380,4000,4000,4000,4000,0
20250429,174600,375352380,4000,4000,4000,4000,0
20250429,174500,375352380,4000,4000,4000,4000,0
20250429,174400,375352380,4000,4000,4000,4000,0
20250429,174300,375352380,4000,4000,4000,4000,0
20250429,174200,375352380,4000,4000,4000,4000,0
20250429,174100,375352380,4000,4000,4000,4000,0
20250429,174000,375352380,4000,4000,4000,4000,0
20250429,173900,375352380,4000,4000,4000,4000,0
20250429,173800,375352380,4000,4000,4000,4000,0
20250429,173700,375352380,4000,4000,4000,4000,0
20250429,173600,375352380,4000,4000,4000,4000,0
20250429,173500,375352380,4000,4000,4000,4000,0
20250429,173400,375352380,4000,4000,4000,4000,0
20250429,173300,375352380,4000,4000,4000,4000,0
20250429,173200,375352380,4000,4000,4000,4000,1547
20250429,173100,375352380,4000,4000,4000,4000,0
20250429,173000,375352380,4000,4000,4000,4000,0
20250429,172900,375352380,4000,4000,4000,4000,0
20250429,172800,375352380,4000,4000,4000,4000,0
20250429,172700,375352380,4000,4000,4000,4000,0
20250429,172600,375352380,4000,4000,4000,4000,0
20250429,172500,375352380,4000,4000,4000,4000,0
20250429,172400,375352380,4000,4000,4000,4000,0
20250429,172300,375352380,4000,4000,4000,4000,0
20250429,172200,375352380,4000,4000,4000,4000,0
20250429,172100,375352380,4000,4000,4000,4000,0
20250429,172000,375352380,4000,4000,4000,4000,0
20250429,171900,375352380,4000,4000,4000,4000,0
20250429,171800,375352380,4000,4000,4000,4000,0
20250429,171700,375352380,4000,4000,4000,4000,0
20250429,171600,375352380,4000,4000,4000,4000,0
20250429,171500,375352380,4000,4000,4000,4000,0
20250429,171400,375352380,4000,4000,4000,4000,0
20250429,171300,375352380,4000,4000,4000,4000,0
20250429,171200,375352380,4000,4000,4000,4000,0
20250429,171100,375352380,4000,4000,4000,4000,0
20250429,171000,375352380,4000,4000,4000,4000,0
20250429,170900,375352380,4000,4000,4000,4000,0
20250429,170800,375352380,4000,4000,4000,4000,0
20250429,170700,375352380,4000,4000,4000,4000,0
20250429,170600,375352380,4000,4000,4000,4000,0
20250429,170500,375352380,4000,4000,4000,4000,0
20250429,170400,375352380,4000,4000,4000,4000,0
20250429,170300,375352380,4000,4000,4000,4000,0
20250429,170200,375352380,4000,4000,4000,4000,1547
20250429,170100,375352380,4000,4000,4000,4000,0
20250429,170000,375352380,4000,4000,4000,4000,0
20250429,165900,375352380,4000,4000,4000,4000,0
20250429,165800,375352380,4000,4000,4000,4000,0
20250429,165700,375352380,4000,4000,4000,4000,0
20250429,165600,375352380,4000,4000,4000,4000,0
20250429,165500,375352380,4000,4000,4000,4000,0
20250429,165400,375352380,4000,4000,4000,4000,0
20250429,165300,375352380,4000,4000,4000,4000,0
20250429,165200,375352380,4000,4000,4000,4000,0
20250429,165100,375352380,4000,4000,4000,4000,0
20250429,165000,375352380,4000,4000,4000,4000,0
20250429,164900,375352380,4000,4000,4000,4000,0
20250429,164800,375352380,4000,4000,4000,4000,0
20250429,164700,375352380,4000,4000,4000,4000,0
20250429,164600,375352380,4000,4000,4000,4000,0
20250429,164500,375352380,4000,4000,4000,4000,0
20250429,164400,375352380,4000,4000,4000,4000,0
20250429,164300,375352380,4000,4000,4000,4000,0
20250429,164200,375352380,4000,4000,4000,4000,0
20250429,164100,375352380,4000,4000,4000,4000,0
20250429,164000,375352380,4000,4000,4000,4000,0
20250429,163900,375352380,4000,4000,4000,4000,0
20250429,163800,375352380,4000,4000,4000,4000,0
20250429,163700,375352380,4000,4000,4000,4000,0
20250429,163600,375352380,4000,4000,4000,4000,0
20250429,163500,375352380,4000,4000,4000,4000,0
20250429,163400,375352380,4000,4000,4000,4000,0
20250429,163300,375352380,4000,4000,4000,4000,0
20250429,163200,375352380,4000,4000,4000,4000,1547
20250429,163100,375352380,4000,4000,4000,4000,0
20250429,163000,375352380,4000,4000,4000,4000,0
20250429,162900,375352380,4000,4000,4000,4000,0
20250429,162800,375352380,4000,4000,4000,4000,0
20250429,162700,375352380,4000,4000,4000,4000,0
20250429,162600,375352380,4000,4000,4000,4000,0
20250429,162500,375352380,4000,4000,4000,4000,0
20250429,162400,375352380,4000,4000,4000,4000,0
20250429,162300,375352380,4000,4000,4000,4000,0
20250429,162200,375352380,4000,4000,4000,4000,0
20250429,162100,375352380,4000,4000,4000,4000,0
20250429,162000,375352380,4000,4000,4000,4000,0
20250429,161900,375352380,4000,4000,4000,4000,0
20250429,161800,375352380,4000,4000,4000,4000,0
20250429,161700,375352380,4000,4000,4000,4000,0
20250429,161600,375352380,4000,4000,4000,4000,0
20250429,161500,375352380,4000,4000,4000,4000,0
20250429,161400,375352380,4000,4000,4000,4000,0
20250429,161300,375352380,4000,4000,4000,4000,0
20250429,161200,375352380,4000,4000,4000,4000,0
20250429,161100,375352380,4000,4000,4000,4000,0
20250429,161000,375352380,4000,4000,4000,4000,0
20250429,160900,375352380,4000,4000,4000,4000,0
20250429,160800,375352380,4000,4000,4000,4000,0
20250429,160700,375352380,4000,4000,4000,4000,0
20250429,160600,375352380,4000,4000,4000,4000,0
20250429,160500,375352380,4000,4000,4000,4000,0
20250429,160400,375352380,4000,4000,4000,4000,0
20250429,160300,375352380,4000,4000,4000,4000,0
20250429,160200,375352380,4000,4000,4000,4000,1547
20250429,160100,375352380,4000,4000,4000,4000,0
20250429,160000,375352380,4000,4000,4000,4000,0
20250429,155900,375352380,4000,4000,4000,4000,0
20250429,155800,375352380,4000,4000,4000,4000,0
20250429,155700,375352380,4000,4000,4000,4000,0
20250429,155600,375352380,4000,4000,4000,4000,0
20250429,155500,375352380,4000,4000,4000,4000,0
20250429,155400,375352380,4000,4000,4000,4000,0
20250429,155300,375352380,4000,4000,4000,4000,0
20250429,155200,375352380,4000,4000,4000,4000,0
20250429,155100,375352380,4000,4000,4000,4000,0
20250429,155000,375352380,4000,4000,4000,4000,0
20250429,154900,375352380,4000,4000,4000,4000,0
20250429,154800,375352380,4000,4000,4000,4000,0
20250429,154700,375352380,4000,4000,4000,4000,0
20250429,154600,375352380,4000,4000,4000,4000,0
20250429,154500,375352380,4000,4000,4000,4000,0
20250429,154400,375352380,4000,4000,4000,4000,0
20250429,154300,375352380,4000,4000,4000,4000,0
20250429,154200,375352380,4000,4000,4000,4000,0
20250429,154100,375352380,4000,4000,4000,4000,0
20250429,154000,375352380,4000,4000,4000,4000,0
20250429,153900,375352380,4000,4000,4000,4000,0
20250429,153800,375352380,4000,4000,4000,4000,0
20250429,153700,375352380,4000,4000,4000,4000,0
20250429,153600,375352380,4000,4000,4000,4000,0
20250429,153500,375352380,4000,4000,4000,4000,0
20250429,153400,375352380,4000,4000,4000,4000,0
20250429,153300,375352380,4000,4000,4000,4000,0
20250429,153200,375352380,4000,4000,4000,4000,1547
20250429,153100,375352380,4000,4000,4000,4000,0
20250429,153000,375352380,4000,4000,4000,4000,1547
20250429,152900,369164380,3995,3995,3995,3995,0
20250429,152800,369164380,3995,3995,3995,3995,0
20250429,152700,369164380,3995,3995,3995,3995,0
20250429,152600,369164380,3995,3995,3995,3995,0
20250429,152500,369164380,3995,3995,3995,3995,0
20250429,152400,369164380,3995,3995,3995,3995,0
20250429,152300,369164380,3995,3995,3995,3995,0
20250429,152200,369164380,3995,3995,3995,3995,0
20250429,152100,369164380,3995,3995,3995,3995,0
20250429,152000,369164380,3995,3995,3995,3995,0
20250429,151900,369164380,3995,3985,3995,3985,582
20250429,151800,366839890,3995,3990,3995,3990,5
20250429,151700,366819930,3990,3990,3990,3990,97
20250429,151600,366432900,3990,3990,3990,3990,8
20250429,151500,366400980,3995,3995,3995,3995,0
20250429,151400,366400980,3995,3995,3995,3995,0
20250429,151300,366400980,3995,3995,3995,3995,0
20250429,151200,366400980,3995,3995,3995,3995,0
20250429,151100,366400980,3995,3995,3995,3995,0
20250429,151000,366400980,3995,3995,3995,3995,0
20250429,150900,366400980,3995,3995,3995,3995,25
20250429,150800,366301105,3995,3995,3995,3995,46
20250429,150700,366117335,3990,3992,3992,3990,10
20250429,150600,366077433,3995,3995,3995,3995,0
20250429,150500,366077433,3995,3995,3995,3995,1
20250429,150400,366073438,3995,3995,3995,3995,0
20250429,150300,366073438,3995,3995,3995,3995,0
20250429,150200,366073438,3995,3995,3995,3995,0
20250429,150100,366073438,3995,3995,3995,3995,0
20250429,150000,366073438,3995,3990,3995,3990,332
20250429,145900,364747118,3990,3990,3990,3990,0
20250429,145800,364747118,3990,3990,3990,3990,0
20250429,145700,364747118,3990,3990,3990,3990,0
20250429,145600,364747118,3990,3990,3990,3990,0
20250429,145500,364747118,3990,3990,3990,3990,0
20250429,145400,364747118,3990,3990,3990,3990,499
20250429,145300,362756108,3990,3990,3990,3990,0
20250429,145200,362756108,3990,3990,3990,3990,0
20250429,145100,362756108,3990,3995,3995,3990,7
20250429,145000,362728148,3995,3995,3995,3995,0
20250429,144900,362728148,3995,3995,3995,3995,0
20250429,144800,362728148,3995,3985,3995,3980,122
20250429,144700,362242283,3985,3985,3985,3985,162
20250429,144600,361596713,3985,3990,3990,3985,70
20250429,144500,361317438,3990,3990,3990,3990,496
20250429,144400,359338398,3995,3995,3995,3995,0
20250429,144300,359338398,3995,3995,3995,3995,0
20250429,144200,359338398,3995,3995,3995,3995,0
20250429,144100,359338398,3995,3990,3995,3990,22
20250429,144000,359250513,3995,3995,3995,3995,37
20250429,143900,359102698,3995,3995,3995,3995,0
20250429,143800,359102698,3995,3995,3995,3995,0
20250429,143700,359102698,3995,3995,3995,3995,0
20250429,143600,359102698,3995,3995,3995,3995,0
20250429,143500,359102698,3995,3995,3995,3990,65
20250429,143400,358843233,3995,3995,3995,3995,1
20250429,143300,358839238,3995,3995,3995,3995,12
20250429,143200,358791298,3995,3995,3995,3995,0
20250429,143100,358791298,3995,3995,3995,3995,0
20250429,143000,358791298,3995,3995,3995,3995,21
20250429,142900,358707403,3990,3990,3990,3990,1
20250429,142800,358703413,3990,3990,3990,3990,38
20250429,142700,358551793,3995,3995,3995,3995,0
20250429,142600,358551793,3995,3995,3995,3995,0
20250429,142500,358551793,3995,3995,3995,3995,750
20250429,142400,355555543,3990,3990,3990,3990,0
20250429,142300,355555543,3990,3990,3990,3990,0
20250429,142200,355555543,3990,3990,3990,3990,0
20250429,142100,355555543,3990,3990,3990,3990,0
20250429,142000,355555543,3990,3990,3990,3990,0
20250429,141900,355555543,3990,3990,3990,3990,0
20250429,141800,355555543,3990,3990,3990,3990,0
20250429,141700,355555543,3990,3990,3990,3990,526
20250429,141600,353456803,3990,3990,3990,3990,20
20250429,141500,353377003,3990,3990,3990,3990,0
20250429,141400,353377003,3990,3990,3990,3990,0
20250429,141300,353377003,3990,3990,3990,3990,0
20250429,141200,353377003,3990,3990,3990,3990,0
20250429,141100,353377003,3990,3990,3990,3990,0
20250429,141000,353377003,3990,3990,3990,3990,64
20250429,140900,353121643,3990,3990,3990,3990,0
20250429,140800,353121643,3990,3990,3990,3990,0
20250429,140700,353121643,3990,3990,3990,3990,0
20250429,140600,353121643,3990,3985,3990,3985,2
20250429,140500,353113668,3990,3990,3990,3990,1
20250429,140400,353109678,3990,3985,3990,3985,18
20250429,140300,353037943,3985,3990,3990,3985,28
20250429,140200,352926263,3990,3990,3990,3990,0
20250429,140100,352926263,3990,3990,3990,3990,0
20250429,140000,352926263,3990,3990,3990,3990,25
20250429,135900,352826513,3990,3990,3990,3990,0
20250429,135800,352826513,3990,3990,3990,3990,0
20250429,135700,352826513,3990,3990,3990,3990,0
20250429,135600,352826513,3990,3990,3990,3990,101
20250429,135500,352423523,3990,3990,3990,3990,0
20250429,135400,352423523,3990,3990,3990,3990,100
20250429,135300,352024523,3990,3990,3990,3990,0
20250429,135200,352024523,3990,3990,3990,3990,0
20250429,135100,352024523,3990,3990,3990,3990,0
20250429,135000,352024523,3990,3990,3990,3990,0
20250429,134900,352024523,3990,3990,3990,3990,0
20250429,134800,352024523,3990,3985,3990,3985,2
20250429,134700,352016548,3990,3990,3990,3990,1
20250429,134600,352012558,3990,3990,3990,3990,0
20250429,134500,352012558,3990,3990,3990,3990,0
20250429,134400,352012558,3990,3990,3990,3990,0
20250429,134300,352012558,3990,3990,3990,3990,80
20250429,134200,351693358,3985,3985,3985,3985,0
20250429,134100,351693358,3985,3985,3985,3985,0
20250429,134000,351693358,3985,3985,3985,3985,435
20250429,133900,349959883,3990,3990,3990,3990,0
20250429,133800,349959883,3990,3990,3990,3990,18
20250429,133700,349888063,3990,3990,3990,3990,139
20250429,133600,349333453,3990,3990,3990,3990,14
20250429,133500,349277593,3990,3990,3990,3990,0
20250429,133400,349277593,3990,3990,3990,3990,0
20250429,133300,349277593,3990,3990,3990,3990,0
20250429,133200,349277593,3990,3990,3990,3990,1
20250429,133100,349273603,3995,3995,3995,3995,0
20250429,133000,349273603,3995,3995,3995,3995,0
20250429,132900,349273603,3995,3995,3995,3995,1
20250429,132800,349269608,3990,3990,3990,3990,0
20250429,132700,349269608,3990,3990,3990,3990,0
20250429,132600,349269608,3990,3990,3990,3990,2
20250429,132500,349261628,3990,3990,3990,3990,252
20250429,132400,348256148,3990,3990,3990,3990,0
20250429,132300,348256148,3990,3990,3990,3990,0
20250429,132200,348256148,3990,3990,3990,3990,2
20250429,132100,348248168,3990,3990,3990,3990,0
20250429,132000,348248168,3990,3990,3990,3990,0
20250429,131900,348248168,3990,3990,3990,3990,0
20250429,131800,348248168,3990,3990,3990,3990,0
20250429,131700,348248168,3990,3990,3990,3990,1
20250429,131600,348244178,3995,3995,3995,3995,0
20250429,131500,348244178,3995,3995,3995,3995,0
20250429,131400,348244178,3995,3995,3995,3995,0
20250429,131300,348244178,3995,3995,3995,3995,0
20250429,131200,348244178,3995,3995,3995,3995,1
20250429,131100,348240183,3995,3995,3995,3995,0
20250429,131000,348240183,3995,3995,3995,3995,0
20250429,130900,348240183,3995,3995,3995,3995,0
20250429,130800,348240183,3995,3995,3995,3995,0
20250429,130700,348240183,3995,3995,3995,3995,125
20250429,130600,347740808,3990,3990,3990,3990,0
20250429,130500,347740808,3990,3990,3990,3990,0
20250429,130400,347740808,3990,3990,3990,3990,0
20250429,130300,347740808,3990,3990,3990,3990,132
20250429,130200,347214128,3995,3995,3995,3995,0
20250429,130100,347214128,3995,3995,3995,3995,702
20250429,130000,344409638,3995,3995,3995,3995,0
20250429,125900,344409638,3995,3995,3995,3995,0
20250429,125800,344409638,3995,3995,3995,3995,0
20250429,125700,344409638,3995,3995,3995,3995,250
20250429,125600,343410888,3995,3995,3995,3995,0
20250429,125500,343410888,3995,3995,3995,3995,0
20250429,125400,343410888,3995,3995,3995,3995,1
20250429,125300,343406893,3990,3990,3990,3990,100
20250429,125200,343007893,3995,3995,3995,3995,1
20250429,125100,343003898,3990,3990,3990,3990,0
20250429,125000,343003898,3990,3990,3990,3990,0
20250429,124900,343003898,3990,3990,3990,3990,0
20250429,124800,343003898,3990,3990,3990,3990,0
20250429,124700,343003898,3990,3990,3990,3990,0
20250429,124600,343003898,3990,3990,3990,3990,20
20250429,124500,342924098,3990,3990,3990,3990,2
20250429,124400,342916118,3995,3995,3995,3995,0
20250429,124300,342916118,3995,3995,3995,3995,1
20250429,124200,342912123,3995,3995,3995,3995,0
20250429,124100,342912123,3995,3995,3995,3995,0
20250429,124000,342912123,3995,3995,3995,3995,235
20250429,123900,341973298,3995,3995,3995,3995,470
20250429,123800,340095648,3990,3990,3990,3990,6
20250429,123700,340071708,3995,3995,3995,3995,1
20250429,123600,340067713,3995,3995,3995,3995,0
20250429,123500,340067713,3995,3995,3995,3995,0
20250429,123400,340067713,3995,3995,3995,3995,0
20250429,123300,340067713,3995,3995,3995,3995,1
20250429,123200,340063718,3995,3995,3995,3995,0
20250429,123100,340063718,3995,3995,3995,3995,0
20250429,123000,340063718,3995,3995,3995,3995,0
20250429,122900,340063718,3995,3995,3995,3995,0
20250429,122800,340063718,3995,3995,3995,3995,0
20250429,122700,340063718,3995,3995,3995,3995,0
20250429,122600,340063718,3995,3995,3995,3995,0
20250429,122500,340063718,3995,3995,3995,3995,0
20250429,122400,340063718,3995,3995,3995,3995,0
20250429,122300,340063718,3995,3995,3995,3995,0
20250429,122200,340063718,3995,3990,3995,3990,114
20250429,122100,339608358,3985,3990,3990,3985,134
20250429,122000,339074033,3995,3990,3995,3990,26
20250429,121900,338970288,3995,3995,3995,3995,0
20250429,121800,338970288,3995,3995,3995,3995,0
20250429,121700,338970288,3995,3995,3995,3995,0
20250429,121600,338970288,3995,3995,3995,3995,0
20250429,121500,338970288,3995,3995,3995,3995,0
20250429,121400,338970288,3995,3995,3995,3995,0
20250429,121300,338970288,3995,3995,3995,3995,1
20250429,121200,338966293,3995,3995,3995,3995,4
20250429,121100,338950313,3995,3995,3995,3995,0
20250429,121000,338950313,3995,3995,3995,3995,160
20250429,120900,338311113,3995,3995,3995,3995,0
20250429,120800,338311113,3995,3995,3995,3995,0
20250429,120700,338311113,3995,3995,3995,3995,1
20250429,120600,338307118,3995,3995,3995,3995,0
20250429,120500,338307118,3995,3995,3995,3995,0
20250429,120400,338307118,3995,3995,3995,3995,0
20250429,120300,338307118,3995,3995,3995,3995,1
20250429,120200,338303123,3985,3985,3985,3985,19
20250429,120100,338227408,3995,3995,3995,3995,0
20250429,120000,338227408,3995,3995,3995,3995,0
20250429,115900,338227408,3995,3985,3995,3985,500
20250429,115800,336234898,3995,3995,3995,3995,0
20250429,115700,336234898,3995,3995,3995,3995,0
20250429,115600,336234898,3995,3985,3995,3980,107
20250429,115500,335808923,3975,3975,3975,3975,0
20250429,115400,335808923,3975,3980,3980,3975,22
20250429,115300,335721458,3970,4000,4000,3960,4773
20250429,115200,316726488,4005,4005,4005,4005,0
20250429,115100,316726488,4005,4005,4005,4005,0
20250429,115000,316726488,4005,4005,4005,4005,151
20250429,114900,316121733,4005,4005,4005,4005,110
20250429,114800,315681183,4000,4000,4000,4000,0
20250429,114700,315681183,4000,4000,4000,4000,0
20250429,114600,315681183,4000,4000,4000,4000,100
20250429,114500,315281183,4000,4000,4000,4000,126
20250429,114400,314777183,4000,4000,4000,4000,0
20250429,114300,314777183,4000,4000,4000,4000,450
20250429,114200,312977183,4000,4000,4000,4000,1
20250429,114100,312973183,4000,4000,4000,4000,0
20250429,114000,312973183,4000,4000,4000,4000,8
20250429,113900,312941183,4005,4005,4005,4005,0
20250429,113800,312941183,4005,4000,4010,4000,166
20250429,113700,312276778,4005,4005,4005,4005,79
20250429,113600,311960383,4005,4000,4005,4000,405
20250429,113500,310338883,4000,4000,4000,4000,0
20250429,113400,310338883,4000,4000,4000,4000,0
20250429,113300,310338883,4000,4000,4000,4000,0
20250429,113200,310338883,4000,4000,4000,4000,0
20250429,113100,310338883,4000,3995,4000,3995,20
20250429,113000,310258933,3995,3995,3995,3995,0
20250429,112900,310258933,3995,4000,4000,3995,306
20250429,112800,309036293,4000,4000,4000,4000,251
20250429,112700,308032293,4000,4000,4000,4000,0
20250429,112600,308032293,4000,4000,4000,4000,852
20250429,112500,304624293,4005,4005,4005,4005,40
20250429,112400,304464093,4005,4005,4005,4005,11
20250429,112300,304420038,4005,4005,4005,4005,156
20250429,112200,303795258,4005,4005,4005,4005,0
20250429,112100,303795258,4005,4005,4005,4005,1
20250429,112000,303791253,3995,3995,3995,3995,0
20250429,111900,303791253,3995,3995,3995,3995,5
20250429,111800,303771278,4005,4005,4005,4005,0
20250429,111700,303771278,4005,4005,4005,4005,1
20250429,111600,303767273,4005,4005,4005,4005,1
20250429,111500,303763268,4005,4005,4005,4005,0
20250429,111400,303763268,4005,4005,4005,4005,0
20250429,111300,303763268,4005,4000,4005,4000,6
20250429,111200,303739253,4000,4000,4000,3990,2584
20250429,111100,293419538,4000,4000,4000,4000,0
20250429,111000,293419538,4000,4000,4000,4000,50
20250429,110900,293219538,4005,4005,4005,4005,0
20250429,110800,293219538,4005,4005,4005,4005,10
20250429,110700,293179488,4005,4005,4005,4005,10
20250429,110600,293139438,4005,4005,4005,4005,11
20250429,110500,293095383,4005,4010,4010,4000,30
20250429,110400,292975363,4010,4010,4010,4010,30
20250429,110300,292855063,4010,4010,4010,4010,2
20250429,110200,292847043,4010,4010,4010,4010,26
20250429,110100,292742783,4010,4010,4015,4010,1057
20250429,110000,288499578,4010,4000,4010,4000,1539
20250429,105900,282328993,4000,4000,4000,4000,0
20250429,105800,282328993,4000,4000,4000,4000,1
20250429,105700,282324993,4000,4000,4000,4000,0
20250429,105600,282324993,4000,4000,4000,4000,0
20250429,105500,282324993,4000,4000,4000,4000,0
20250429,105400,282324993,4000,4000,4000,4000,1
20250429,105300,282320993,4000,4005,4005,3990,675
20250429,105200,279626748,3995,4000,4000,3995,253
20250429,105100,278615613,4000,4000,4000,4000,433
20250429,105000,276883613,4010,4010,4010,4010,0
20250429,104900,276883613,4010,4010,4010,4010,84
20250429,104800,276546773,4010,4010,4010,4010,0
20250429,104700,276546773,4010,4010,4010,4010,397
20250429,104600,274954803,4010,4005,4010,4005,193
20250429,104500,274181833,3995,4010,4010,3995,26
20250429,104400,274077863,4000,4005,4010,4000,2013
20250429,104300,266009213,4010,4010,4010,4010,1
20250429,104200,266005203,4010,4005,4010,4005,250
20250429,104100,265003768,4005,4005,4005,4005,0
20250429,104000,265003768,4005,4000,4005,3995,478
20250429,103900,263092103,4005,4005,4005,4005,206
20250429,103800,262267073,4005,4005,4005,4005,178
20250429,103700,261554183,4000,4000,4000,4000,210
20250429,103600,260714183,4000,4000,4000,4000,8
20250429,103500,260682183,4000,4000,4000,4000,20
20250429,103400,260602183,4000,4000,4000,4000,501
20250429,103300,258598183,4000,4000,4000,4000,100
20250429,103200,258198183,4000,4000,4000,4000,0
20250429,103100,258198183,4000,4000,4000,4000,0
20250429,103000,258198183,4000,4005,4005,4000,179
20250429,102900,257481683,4005,4000,4005,4000,55
20250429,102800,257261458,4005,4005,4005,4005,61
20250429,102700,257017153,4000,4000,4005,4000,398
20250429,102600,255425118,4000,3995,4000,3995,1468
20250429,102500,249553173,4000,4000,4000,4000,3955
20250429,102400,233733173,3995,3995,3995,3995,588
20250429,102300,231384113,3995,4000,4000,3995,2645
20250429,102200,220804218,3995,3980,3995,3980,1067
20250429,102100,216541763,3995,3995,3995,3995,20
20250429,102000,216461863,4000,3985,4000,3985,4726
20250429,101900,197589458,3975,3975,3975,3975,1
20250429,101800,197585483,3970,3975,3975,3970,450
20250429,101700,195798203,3990,3990,3990,3990,0
20250429,101600,195798203,3990,3980,3990,3980,119
20250429,101500,195324503,3980,3985,3985,3980,1110
20250429,101400,190905603,3985,3990,3990,3985,4
20250429,101300,190889648,3990,3990,3990,3990,534
20250429,101200,188758988,3990,3990,3995,3985,1019
20250429,101100,184693188,3985,3985,3990,3985,804
20250429,101000,181489198,3980,3980,3980,3980,71
20250429,100900,181206618,3975,3975,3975,3975,1
20250429,100800,181202643,3970,3970,3970,3970,4
20250429,100700,181186763,3985,3975,3985,3975,3022
20250429,100600,169149738,3980,3975,3980,3975,3803
20250429,100500,154029453,3970,3960,3970,3960,4300
20250429,100400,136964098,3965,3960,3965,3960,22
20250429,100300,136876918,3960,3940,3965,3940,7043
20250429,100200,109005498,3940,3940,3940,3940,2
20250429,100100,108997618,3940,3940,3940,3940,0
20250429,100000,108997618,3940,3940,3940,3940,341
20250429,095900,107654078,3945,3945,3945,3945,0
20250429,095800,107654078,3945,3945,3945,3945,0
20250429,095700,107654078,3945,3945,3945,3945,0
20250429,095600,107654078,3945,3945,3945,3945,0
20250429,095500,107654078,3945,3945,3945,3945,0
20250429,095400,107654078,3945,3945,3945,3945,0
20250429,095300,107654078,3945,3945,3945,3945,0
20250429,095200,107654078,3945,3945,3945,3945,5
20250429,095100,107634353,3945,3945,3945,3945,0
20250429,095000,107634353,3945,3945,3945,3945,0
20250429,094900,107634353,3945,3945,3945,3945,100
20250429,094800,107239853,3945,3945,3945,3945,0
20250429,094700,107239853,3945,3945,3945,3945,1
20250429,094600,107235908,3945,3935,3945,3935,13
20250429,094500,107184653,3945,3945,3945,3945,14
20250429,094400,107129423,3945,3945,3945,3945,1
20250429,094300,107125478,3945,3945,3945,3945,1
20250429,094200,107121533,3935,3935,3935,3935,566
20250429,094100,104894323,3935,3935,3935,3935,0
20250429,094000,104894323,3935,3945,3945,3935,96
20250429,093900,104515703,3955,3955,3955,3955,0
20250429,093800,104515703,3955,3945,3955,3945,4
20250429,093700,104499913,3945,3945,3945,3945,0
20250429,093600,104499913,3945,3945,3945,3945,330
20250429,093500,103198063,3960,3960,3960,3960,0
20250429,093400,103198063,3960,3960,3960,3960,1005
20250429,093300,99218263,3960,3950,3960,3950,2074
20250429,093200,91008343,3945,3945,3945,3945,529
20250429,093100,88921438,3945,3950,3955,3945,2162
20250429,093000,80387548,3955,3955,3955,3950,328
20250429,092900,79090458,3955,3950,3960,3950,1119
20250429,092800,74662878,3950,3935,3955,3935,5563
20250429,092700,52697863,3930,3915,3930,3915,3775
20250429,092600,37874683,3915,3915,3915,3915,1
20250429,092500,37870768,3900,3900,3900,3900,513
20250429,092400,35870068,3890,3890,3890,3890,0
20250429,092300,35870068,3890,3890,3890,3890,0
20250429,092200,35870068,3890,3890,3890,3890,0
20250429,092100,35870068,3890,3905,3905,3890,2187
20250429,092000,27362028,3900,3900,3900,3900,50
20250429,091900,27167028,3900,3900,3900,3900,500
20250429,091800,25217028,3910,3905,3910,3900,476
20250429,091700,23356033,3905,3912,3915,3905,970
20250429,091600,19562560,3915,3930,3930,3915,531
20250429,091500,17483215,3925,3930,3930,3925,165
20250429,091400,16834815,3945,3945,3945,3945,0
20250429,091300,16834815,3945,3935,3960,3935,1638
20250429,091200,10373505,3930,3915,3930,3915,2239
20250429,091100,1577445,3915,3915,3915,3915,0
20250429,091000,1577445,3915,3915,3915,3915,1
20250429,090900,1573530,3915,3915,3915,3915,0
20250429,090800,1573530,3915,3915,3915,3915,0
20250429,090700,1573530,3915,3915,3915,3915,0
20250429,090600,1573530,3915,3915,3915,3915,0
20250429,090500,1573530,3915,3915,3915,3915,0
20250429,090400,1573530,3915,3915,3915,3915,0
20250429,090300,1573530,3915,3910,3915,3910,160
20250429,090200,947765,3905,3905,3905,3905,0
20250429,090100,947765,3905,3905,3905,3905,0
20250429,090000,947765,3905,3900,3905,3900,243
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190200 375352380 4000 4000 4000 4000 1547
3 20250429 190100 375352380 4000 4000 4000 4000 0
4 20250429 190000 375352380 4000 4000 4000 4000 0
5 20250429 185900 375352380 4000 4000 4000 4000 0
6 20250429 185800 375352380 4000 4000 4000 4000 0
7 20250429 185700 375352380 4000 4000 4000 4000 0
8 20250429 185600 375352380 4000 4000 4000 4000 0
9 20250429 185500 375352380 4000 4000 4000 4000 0
10 20250429 185400 375352380 4000 4000 4000 4000 0
11 20250429 185300 375352380 4000 4000 4000 4000 0
12 20250429 185200 375352380 4000 4000 4000 4000 0
13 20250429 185100 375352380 4000 4000 4000 4000 0
14 20250429 185000 375352380 4000 4000 4000 4000 0
15 20250429 184900 375352380 4000 4000 4000 4000 0
16 20250429 184800 375352380 4000 4000 4000 4000 0
17 20250429 184700 375352380 4000 4000 4000 4000 0
18 20250429 184600 375352380 4000 4000 4000 4000 0
19 20250429 184500 375352380 4000 4000 4000 4000 0
20 20250429 184400 375352380 4000 4000 4000 4000 0
21 20250429 184300 375352380 4000 4000 4000 4000 0
22 20250429 184200 375352380 4000 4000 4000 4000 0
23 20250429 184100 375352380 4000 4000 4000 4000 0
24 20250429 184000 375352380 4000 4000 4000 4000 0
25 20250429 183900 375352380 4000 4000 4000 4000 0
26 20250429 183800 375352380 4000 4000 4000 4000 0
27 20250429 183700 375352380 4000 4000 4000 4000 0
28 20250429 183600 375352380 4000 4000 4000 4000 0
29 20250429 183500 375352380 4000 4000 4000 4000 0
30 20250429 183400 375352380 4000 4000 4000 4000 0
31 20250429 183300 375352380 4000 4000 4000 4000 0
32 20250429 183200 375352380 4000 4000 4000 4000 1547
33 20250429 183100 375352380 4000 4000 4000 4000 0
34 20250429 183000 375352380 4000 4000 4000 4000 0
35 20250429 182900 375352380 4000 4000 4000 4000 0
36 20250429 182800 375352380 4000 4000 4000 4000 0
37 20250429 182700 375352380 4000 4000 4000 4000 0
38 20250429 182600 375352380 4000 4000 4000 4000 0
39 20250429 182500 375352380 4000 4000 4000 4000 0
40 20250429 182400 375352380 4000 4000 4000 4000 0
41 20250429 182300 375352380 4000 4000 4000 4000 0
42 20250429 182200 375352380 4000 4000 4000 4000 0
43 20250429 182100 375352380 4000 4000 4000 4000 0
44 20250429 182000 375352380 4000 4000 4000 4000 0
45 20250429 181900 375352380 4000 4000 4000 4000 0
46 20250429 181800 375352380 4000 4000 4000 4000 0
47 20250429 181700 375352380 4000 4000 4000 4000 0
48 20250429 181600 375352380 4000 4000 4000 4000 0
49 20250429 181500 375352380 4000 4000 4000 4000 0
50 20250429 181400 375352380 4000 4000 4000 4000 0
51 20250429 181300 375352380 4000 4000 4000 4000 0
52 20250429 181200 375352380 4000 4000 4000 4000 0
53 20250429 181100 375352380 4000 4000 4000 4000 0
54 20250429 181000 375352380 4000 4000 4000 4000 0
55 20250429 180900 375352380 4000 4000 4000 4000 0
56 20250429 180800 375352380 4000 4000 4000 4000 0
57 20250429 180700 375352380 4000 4000 4000 4000 0
58 20250429 180600 375352380 4000 4000 4000 4000 0
59 20250429 180500 375352380 4000 4000 4000 4000 0
60 20250429 180400 375352380 4000 4000 4000 4000 0
61 20250429 180300 375352380 4000 4000 4000 4000 0
62 20250429 180200 375352380 4000 4000 4000 4000 1547
63 20250429 180100 375352380 4000 4000 4000 4000 0
64 20250429 180000 375352380 4000 4000 4000 4000 0
65 20250429 175900 375352380 4000 4000 4000 4000 0
66 20250429 175800 375352380 4000 4000 4000 4000 0
67 20250429 175700 375352380 4000 4000 4000 4000 0
68 20250429 175600 375352380 4000 4000 4000 4000 0
69 20250429 175500 375352380 4000 4000 4000 4000 0
70 20250429 175400 375352380 4000 4000 4000 4000 0
71 20250429 175300 375352380 4000 4000 4000 4000 0
72 20250429 175200 375352380 4000 4000 4000 4000 0
73 20250429 175100 375352380 4000 4000 4000 4000 0
74 20250429 175000 375352380 4000 4000 4000 4000 0
75 20250429 174900 375352380 4000 4000 4000 4000 0
76 20250429 174800 375352380 4000 4000 4000 4000 0
77 20250429 174700 375352380 4000 4000 4000 4000 0
78 20250429 174600 375352380 4000 4000 4000 4000 0
79 20250429 174500 375352380 4000 4000 4000 4000 0
80 20250429 174400 375352380 4000 4000 4000 4000 0
81 20250429 174300 375352380 4000 4000 4000 4000 0
82 20250429 174200 375352380 4000 4000 4000 4000 0
83 20250429 174100 375352380 4000 4000 4000 4000 0
84 20250429 174000 375352380 4000 4000 4000 4000 0
85 20250429 173900 375352380 4000 4000 4000 4000 0
86 20250429 173800 375352380 4000 4000 4000 4000 0
87 20250429 173700 375352380 4000 4000 4000 4000 0
88 20250429 173600 375352380 4000 4000 4000 4000 0
89 20250429 173500 375352380 4000 4000 4000 4000 0
90 20250429 173400 375352380 4000 4000 4000 4000 0
91 20250429 173300 375352380 4000 4000 4000 4000 0
92 20250429 173200 375352380 4000 4000 4000 4000 1547
93 20250429 173100 375352380 4000 4000 4000 4000 0
94 20250429 173000 375352380 4000 4000 4000 4000 0
95 20250429 172900 375352380 4000 4000 4000 4000 0
96 20250429 172800 375352380 4000 4000 4000 4000 0
97 20250429 172700 375352380 4000 4000 4000 4000 0
98 20250429 172600 375352380 4000 4000 4000 4000 0
99 20250429 172500 375352380 4000 4000 4000 4000 0
100 20250429 172400 375352380 4000 4000 4000 4000 0
101 20250429 172300 375352380 4000 4000 4000 4000 0
102 20250429 172200 375352380 4000 4000 4000 4000 0
103 20250429 172100 375352380 4000 4000 4000 4000 0
104 20250429 172000 375352380 4000 4000 4000 4000 0
105 20250429 171900 375352380 4000 4000 4000 4000 0
106 20250429 171800 375352380 4000 4000 4000 4000 0
107 20250429 171700 375352380 4000 4000 4000 4000 0
108 20250429 171600 375352380 4000 4000 4000 4000 0
109 20250429 171500 375352380 4000 4000 4000 4000 0
110 20250429 171400 375352380 4000 4000 4000 4000 0
111 20250429 171300 375352380 4000 4000 4000 4000 0
112 20250429 171200 375352380 4000 4000 4000 4000 0
113 20250429 171100 375352380 4000 4000 4000 4000 0
114 20250429 171000 375352380 4000 4000 4000 4000 0
115 20250429 170900 375352380 4000 4000 4000 4000 0
116 20250429 170800 375352380 4000 4000 4000 4000 0
117 20250429 170700 375352380 4000 4000 4000 4000 0
118 20250429 170600 375352380 4000 4000 4000 4000 0
119 20250429 170500 375352380 4000 4000 4000 4000 0
120 20250429 170400 375352380 4000 4000 4000 4000 0
121 20250429 170300 375352380 4000 4000 4000 4000 0
122 20250429 170200 375352380 4000 4000 4000 4000 1547
123 20250429 170100 375352380 4000 4000 4000 4000 0
124 20250429 170000 375352380 4000 4000 4000 4000 0
125 20250429 165900 375352380 4000 4000 4000 4000 0
126 20250429 165800 375352380 4000 4000 4000 4000 0
127 20250429 165700 375352380 4000 4000 4000 4000 0
128 20250429 165600 375352380 4000 4000 4000 4000 0
129 20250429 165500 375352380 4000 4000 4000 4000 0
130 20250429 165400 375352380 4000 4000 4000 4000 0
131 20250429 165300 375352380 4000 4000 4000 4000 0
132 20250429 165200 375352380 4000 4000 4000 4000 0
133 20250429 165100 375352380 4000 4000 4000 4000 0
134 20250429 165000 375352380 4000 4000 4000 4000 0
135 20250429 164900 375352380 4000 4000 4000 4000 0
136 20250429 164800 375352380 4000 4000 4000 4000 0
137 20250429 164700 375352380 4000 4000 4000 4000 0
138 20250429 164600 375352380 4000 4000 4000 4000 0
139 20250429 164500 375352380 4000 4000 4000 4000 0
140 20250429 164400 375352380 4000 4000 4000 4000 0
141 20250429 164300 375352380 4000 4000 4000 4000 0
142 20250429 164200 375352380 4000 4000 4000 4000 0
143 20250429 164100 375352380 4000 4000 4000 4000 0
144 20250429 164000 375352380 4000 4000 4000 4000 0
145 20250429 163900 375352380 4000 4000 4000 4000 0
146 20250429 163800 375352380 4000 4000 4000 4000 0
147 20250429 163700 375352380 4000 4000 4000 4000 0
148 20250429 163600 375352380 4000 4000 4000 4000 0
149 20250429 163500 375352380 4000 4000 4000 4000 0
150 20250429 163400 375352380 4000 4000 4000 4000 0
151 20250429 163300 375352380 4000 4000 4000 4000 0
152 20250429 163200 375352380 4000 4000 4000 4000 1547
153 20250429 163100 375352380 4000 4000 4000 4000 0
154 20250429 163000 375352380 4000 4000 4000 4000 0
155 20250429 162900 375352380 4000 4000 4000 4000 0
156 20250429 162800 375352380 4000 4000 4000 4000 0
157 20250429 162700 375352380 4000 4000 4000 4000 0
158 20250429 162600 375352380 4000 4000 4000 4000 0
159 20250429 162500 375352380 4000 4000 4000 4000 0
160 20250429 162400 375352380 4000 4000 4000 4000 0
161 20250429 162300 375352380 4000 4000 4000 4000 0
162 20250429 162200 375352380 4000 4000 4000 4000 0
163 20250429 162100 375352380 4000 4000 4000 4000 0
164 20250429 162000 375352380 4000 4000 4000 4000 0
165 20250429 161900 375352380 4000 4000 4000 4000 0
166 20250429 161800 375352380 4000 4000 4000 4000 0
167 20250429 161700 375352380 4000 4000 4000 4000 0
168 20250429 161600 375352380 4000 4000 4000 4000 0
169 20250429 161500 375352380 4000 4000 4000 4000 0
170 20250429 161400 375352380 4000 4000 4000 4000 0
171 20250429 161300 375352380 4000 4000 4000 4000 0
172 20250429 161200 375352380 4000 4000 4000 4000 0
173 20250429 161100 375352380 4000 4000 4000 4000 0
174 20250429 161000 375352380 4000 4000 4000 4000 0
175 20250429 160900 375352380 4000 4000 4000 4000 0
176 20250429 160800 375352380 4000 4000 4000 4000 0
177 20250429 160700 375352380 4000 4000 4000 4000 0
178 20250429 160600 375352380 4000 4000 4000 4000 0
179 20250429 160500 375352380 4000 4000 4000 4000 0
180 20250429 160400 375352380 4000 4000 4000 4000 0
181 20250429 160300 375352380 4000 4000 4000 4000 0
182 20250429 160200 375352380 4000 4000 4000 4000 1547
183 20250429 160100 375352380 4000 4000 4000 4000 0
184 20250429 160000 375352380 4000 4000 4000 4000 0
185 20250429 155900 375352380 4000 4000 4000 4000 0
186 20250429 155800 375352380 4000 4000 4000 4000 0
187 20250429 155700 375352380 4000 4000 4000 4000 0
188 20250429 155600 375352380 4000 4000 4000 4000 0
189 20250429 155500 375352380 4000 4000 4000 4000 0
190 20250429 155400 375352380 4000 4000 4000 4000 0
191 20250429 155300 375352380 4000 4000 4000 4000 0
192 20250429 155200 375352380 4000 4000 4000 4000 0
193 20250429 155100 375352380 4000 4000 4000 4000 0
194 20250429 155000 375352380 4000 4000 4000 4000 0
195 20250429 154900 375352380 4000 4000 4000 4000 0
196 20250429 154800 375352380 4000 4000 4000 4000 0
197 20250429 154700 375352380 4000 4000 4000 4000 0
198 20250429 154600 375352380 4000 4000 4000 4000 0
199 20250429 154500 375352380 4000 4000 4000 4000 0
200 20250429 154400 375352380 4000 4000 4000 4000 0
201 20250429 154300 375352380 4000 4000 4000 4000 0
202 20250429 154200 375352380 4000 4000 4000 4000 0
203 20250429 154100 375352380 4000 4000 4000 4000 0
204 20250429 154000 375352380 4000 4000 4000 4000 0
205 20250429 153900 375352380 4000 4000 4000 4000 0
206 20250429 153800 375352380 4000 4000 4000 4000 0
207 20250429 153700 375352380 4000 4000 4000 4000 0
208 20250429 153600 375352380 4000 4000 4000 4000 0
209 20250429 153500 375352380 4000 4000 4000 4000 0
210 20250429 153400 375352380 4000 4000 4000 4000 0
211 20250429 153300 375352380 4000 4000 4000 4000 0
212 20250429 153200 375352380 4000 4000 4000 4000 1547
213 20250429 153100 375352380 4000 4000 4000 4000 0
214 20250429 153000 375352380 4000 4000 4000 4000 1547
215 20250429 152900 369164380 3995 3995 3995 3995 0
216 20250429 152800 369164380 3995 3995 3995 3995 0
217 20250429 152700 369164380 3995 3995 3995 3995 0
218 20250429 152600 369164380 3995 3995 3995 3995 0
219 20250429 152500 369164380 3995 3995 3995 3995 0
220 20250429 152400 369164380 3995 3995 3995 3995 0
221 20250429 152300 369164380 3995 3995 3995 3995 0
222 20250429 152200 369164380 3995 3995 3995 3995 0
223 20250429 152100 369164380 3995 3995 3995 3995 0
224 20250429 152000 369164380 3995 3995 3995 3995 0
225 20250429 151900 369164380 3995 3985 3995 3985 582
226 20250429 151800 366839890 3995 3990 3995 3990 5
227 20250429 151700 366819930 3990 3990 3990 3990 97
228 20250429 151600 366432900 3990 3990 3990 3990 8
229 20250429 151500 366400980 3995 3995 3995 3995 0
230 20250429 151400 366400980 3995 3995 3995 3995 0
231 20250429 151300 366400980 3995 3995 3995 3995 0
232 20250429 151200 366400980 3995 3995 3995 3995 0
233 20250429 151100 366400980 3995 3995 3995 3995 0
234 20250429 151000 366400980 3995 3995 3995 3995 0
235 20250429 150900 366400980 3995 3995 3995 3995 25
236 20250429 150800 366301105 3995 3995 3995 3995 46
237 20250429 150700 366117335 3990 3992 3992 3990 10
238 20250429 150600 366077433 3995 3995 3995 3995 0
239 20250429 150500 366077433 3995 3995 3995 3995 1
240 20250429 150400 366073438 3995 3995 3995 3995 0
241 20250429 150300 366073438 3995 3995 3995 3995 0
242 20250429 150200 366073438 3995 3995 3995 3995 0
243 20250429 150100 366073438 3995 3995 3995 3995 0
244 20250429 150000 366073438 3995 3990 3995 3990 332
245 20250429 145900 364747118 3990 3990 3990 3990 0
246 20250429 145800 364747118 3990 3990 3990 3990 0
247 20250429 145700 364747118 3990 3990 3990 3990 0
248 20250429 145600 364747118 3990 3990 3990 3990 0
249 20250429 145500 364747118 3990 3990 3990 3990 0
250 20250429 145400 364747118 3990 3990 3990 3990 499
251 20250429 145300 362756108 3990 3990 3990 3990 0
252 20250429 145200 362756108 3990 3990 3990 3990 0
253 20250429 145100 362756108 3990 3995 3995 3990 7
254 20250429 145000 362728148 3995 3995 3995 3995 0
255 20250429 144900 362728148 3995 3995 3995 3995 0
256 20250429 144800 362728148 3995 3985 3995 3980 122
257 20250429 144700 362242283 3985 3985 3985 3985 162
258 20250429 144600 361596713 3985 3990 3990 3985 70
259 20250429 144500 361317438 3990 3990 3990 3990 496
260 20250429 144400 359338398 3995 3995 3995 3995 0
261 20250429 144300 359338398 3995 3995 3995 3995 0
262 20250429 144200 359338398 3995 3995 3995 3995 0
263 20250429 144100 359338398 3995 3990 3995 3990 22
264 20250429 144000 359250513 3995 3995 3995 3995 37
265 20250429 143900 359102698 3995 3995 3995 3995 0
266 20250429 143800 359102698 3995 3995 3995 3995 0
267 20250429 143700 359102698 3995 3995 3995 3995 0
268 20250429 143600 359102698 3995 3995 3995 3995 0
269 20250429 143500 359102698 3995 3995 3995 3990 65
270 20250429 143400 358843233 3995 3995 3995 3995 1
271 20250429 143300 358839238 3995 3995 3995 3995 12
272 20250429 143200 358791298 3995 3995 3995 3995 0
273 20250429 143100 358791298 3995 3995 3995 3995 0
274 20250429 143000 358791298 3995 3995 3995 3995 21
275 20250429 142900 358707403 3990 3990 3990 3990 1
276 20250429 142800 358703413 3990 3990 3990 3990 38
277 20250429 142700 358551793 3995 3995 3995 3995 0
278 20250429 142600 358551793 3995 3995 3995 3995 0
279 20250429 142500 358551793 3995 3995 3995 3995 750
280 20250429 142400 355555543 3990 3990 3990 3990 0
281 20250429 142300 355555543 3990 3990 3990 3990 0
282 20250429 142200 355555543 3990 3990 3990 3990 0
283 20250429 142100 355555543 3990 3990 3990 3990 0
284 20250429 142000 355555543 3990 3990 3990 3990 0
285 20250429 141900 355555543 3990 3990 3990 3990 0
286 20250429 141800 355555543 3990 3990 3990 3990 0
287 20250429 141700 355555543 3990 3990 3990 3990 526
288 20250429 141600 353456803 3990 3990 3990 3990 20
289 20250429 141500 353377003 3990 3990 3990 3990 0
290 20250429 141400 353377003 3990 3990 3990 3990 0
291 20250429 141300 353377003 3990 3990 3990 3990 0
292 20250429 141200 353377003 3990 3990 3990 3990 0
293 20250429 141100 353377003 3990 3990 3990 3990 0
294 20250429 141000 353377003 3990 3990 3990 3990 64
295 20250429 140900 353121643 3990 3990 3990 3990 0
296 20250429 140800 353121643 3990 3990 3990 3990 0
297 20250429 140700 353121643 3990 3990 3990 3990 0
298 20250429 140600 353121643 3990 3985 3990 3985 2
299 20250429 140500 353113668 3990 3990 3990 3990 1
300 20250429 140400 353109678 3990 3985 3990 3985 18
301 20250429 140300 353037943 3985 3990 3990 3985 28
302 20250429 140200 352926263 3990 3990 3990 3990 0
303 20250429 140100 352926263 3990 3990 3990 3990 0
304 20250429 140000 352926263 3990 3990 3990 3990 25
305 20250429 135900 352826513 3990 3990 3990 3990 0
306 20250429 135800 352826513 3990 3990 3990 3990 0
307 20250429 135700 352826513 3990 3990 3990 3990 0
308 20250429 135600 352826513 3990 3990 3990 3990 101
309 20250429 135500 352423523 3990 3990 3990 3990 0
310 20250429 135400 352423523 3990 3990 3990 3990 100
311 20250429 135300 352024523 3990 3990 3990 3990 0
312 20250429 135200 352024523 3990 3990 3990 3990 0
313 20250429 135100 352024523 3990 3990 3990 3990 0
314 20250429 135000 352024523 3990 3990 3990 3990 0
315 20250429 134900 352024523 3990 3990 3990 3990 0
316 20250429 134800 352024523 3990 3985 3990 3985 2
317 20250429 134700 352016548 3990 3990 3990 3990 1
318 20250429 134600 352012558 3990 3990 3990 3990 0
319 20250429 134500 352012558 3990 3990 3990 3990 0
320 20250429 134400 352012558 3990 3990 3990 3990 0
321 20250429 134300 352012558 3990 3990 3990 3990 80
322 20250429 134200 351693358 3985 3985 3985 3985 0
323 20250429 134100 351693358 3985 3985 3985 3985 0
324 20250429 134000 351693358 3985 3985 3985 3985 435
325 20250429 133900 349959883 3990 3990 3990 3990 0
326 20250429 133800 349959883 3990 3990 3990 3990 18
327 20250429 133700 349888063 3990 3990 3990 3990 139
328 20250429 133600 349333453 3990 3990 3990 3990 14
329 20250429 133500 349277593 3990 3990 3990 3990 0
330 20250429 133400 349277593 3990 3990 3990 3990 0
331 20250429 133300 349277593 3990 3990 3990 3990 0
332 20250429 133200 349277593 3990 3990 3990 3990 1
333 20250429 133100 349273603 3995 3995 3995 3995 0
334 20250429 133000 349273603 3995 3995 3995 3995 0
335 20250429 132900 349273603 3995 3995 3995 3995 1
336 20250429 132800 349269608 3990 3990 3990 3990 0
337 20250429 132700 349269608 3990 3990 3990 3990 0
338 20250429 132600 349269608 3990 3990 3990 3990 2
339 20250429 132500 349261628 3990 3990 3990 3990 252
340 20250429 132400 348256148 3990 3990 3990 3990 0
341 20250429 132300 348256148 3990 3990 3990 3990 0
342 20250429 132200 348256148 3990 3990 3990 3990 2
343 20250429 132100 348248168 3990 3990 3990 3990 0
344 20250429 132000 348248168 3990 3990 3990 3990 0
345 20250429 131900 348248168 3990 3990 3990 3990 0
346 20250429 131800 348248168 3990 3990 3990 3990 0
347 20250429 131700 348248168 3990 3990 3990 3990 1
348 20250429 131600 348244178 3995 3995 3995 3995 0
349 20250429 131500 348244178 3995 3995 3995 3995 0
350 20250429 131400 348244178 3995 3995 3995 3995 0
351 20250429 131300 348244178 3995 3995 3995 3995 0
352 20250429 131200 348244178 3995 3995 3995 3995 1
353 20250429 131100 348240183 3995 3995 3995 3995 0
354 20250429 131000 348240183 3995 3995 3995 3995 0
355 20250429 130900 348240183 3995 3995 3995 3995 0
356 20250429 130800 348240183 3995 3995 3995 3995 0
357 20250429 130700 348240183 3995 3995 3995 3995 125
358 20250429 130600 347740808 3990 3990 3990 3990 0
359 20250429 130500 347740808 3990 3990 3990 3990 0
360 20250429 130400 347740808 3990 3990 3990 3990 0
361 20250429 130300 347740808 3990 3990 3990 3990 132
362 20250429 130200 347214128 3995 3995 3995 3995 0
363 20250429 130100 347214128 3995 3995 3995 3995 702
364 20250429 130000 344409638 3995 3995 3995 3995 0
365 20250429 125900 344409638 3995 3995 3995 3995 0
366 20250429 125800 344409638 3995 3995 3995 3995 0
367 20250429 125700 344409638 3995 3995 3995 3995 250
368 20250429 125600 343410888 3995 3995 3995 3995 0
369 20250429 125500 343410888 3995 3995 3995 3995 0
370 20250429 125400 343410888 3995 3995 3995 3995 1
371 20250429 125300 343406893 3990 3990 3990 3990 100
372 20250429 125200 343007893 3995 3995 3995 3995 1
373 20250429 125100 343003898 3990 3990 3990 3990 0
374 20250429 125000 343003898 3990 3990 3990 3990 0
375 20250429 124900 343003898 3990 3990 3990 3990 0
376 20250429 124800 343003898 3990 3990 3990 3990 0
377 20250429 124700 343003898 3990 3990 3990 3990 0
378 20250429 124600 343003898 3990 3990 3990 3990 20
379 20250429 124500 342924098 3990 3990 3990 3990 2
380 20250429 124400 342916118 3995 3995 3995 3995 0
381 20250429 124300 342916118 3995 3995 3995 3995 1
382 20250429 124200 342912123 3995 3995 3995 3995 0
383 20250429 124100 342912123 3995 3995 3995 3995 0
384 20250429 124000 342912123 3995 3995 3995 3995 235
385 20250429 123900 341973298 3995 3995 3995 3995 470
386 20250429 123800 340095648 3990 3990 3990 3990 6
387 20250429 123700 340071708 3995 3995 3995 3995 1
388 20250429 123600 340067713 3995 3995 3995 3995 0
389 20250429 123500 340067713 3995 3995 3995 3995 0
390 20250429 123400 340067713 3995 3995 3995 3995 0
391 20250429 123300 340067713 3995 3995 3995 3995 1
392 20250429 123200 340063718 3995 3995 3995 3995 0
393 20250429 123100 340063718 3995 3995 3995 3995 0
394 20250429 123000 340063718 3995 3995 3995 3995 0
395 20250429 122900 340063718 3995 3995 3995 3995 0
396 20250429 122800 340063718 3995 3995 3995 3995 0
397 20250429 122700 340063718 3995 3995 3995 3995 0
398 20250429 122600 340063718 3995 3995 3995 3995 0
399 20250429 122500 340063718 3995 3995 3995 3995 0
400 20250429 122400 340063718 3995 3995 3995 3995 0
401 20250429 122300 340063718 3995 3995 3995 3995 0
402 20250429 122200 340063718 3995 3990 3995 3990 114
403 20250429 122100 339608358 3985 3990 3990 3985 134
404 20250429 122000 339074033 3995 3990 3995 3990 26
405 20250429 121900 338970288 3995 3995 3995 3995 0
406 20250429 121800 338970288 3995 3995 3995 3995 0
407 20250429 121700 338970288 3995 3995 3995 3995 0
408 20250429 121600 338970288 3995 3995 3995 3995 0
409 20250429 121500 338970288 3995 3995 3995 3995 0
410 20250429 121400 338970288 3995 3995 3995 3995 0
411 20250429 121300 338970288 3995 3995 3995 3995 1
412 20250429 121200 338966293 3995 3995 3995 3995 4
413 20250429 121100 338950313 3995 3995 3995 3995 0
414 20250429 121000 338950313 3995 3995 3995 3995 160
415 20250429 120900 338311113 3995 3995 3995 3995 0
416 20250429 120800 338311113 3995 3995 3995 3995 0
417 20250429 120700 338311113 3995 3995 3995 3995 1
418 20250429 120600 338307118 3995 3995 3995 3995 0
419 20250429 120500 338307118 3995 3995 3995 3995 0
420 20250429 120400 338307118 3995 3995 3995 3995 0
421 20250429 120300 338307118 3995 3995 3995 3995 1
422 20250429 120200 338303123 3985 3985 3985 3985 19
423 20250429 120100 338227408 3995 3995 3995 3995 0
424 20250429 120000 338227408 3995 3995 3995 3995 0
425 20250429 115900 338227408 3995 3985 3995 3985 500
426 20250429 115800 336234898 3995 3995 3995 3995 0
427 20250429 115700 336234898 3995 3995 3995 3995 0
428 20250429 115600 336234898 3995 3985 3995 3980 107
429 20250429 115500 335808923 3975 3975 3975 3975 0
430 20250429 115400 335808923 3975 3980 3980 3975 22
431 20250429 115300 335721458 3970 4000 4000 3960 4773
432 20250429 115200 316726488 4005 4005 4005 4005 0
433 20250429 115100 316726488 4005 4005 4005 4005 0
434 20250429 115000 316726488 4005 4005 4005 4005 151
435 20250429 114900 316121733 4005 4005 4005 4005 110
436 20250429 114800 315681183 4000 4000 4000 4000 0
437 20250429 114700 315681183 4000 4000 4000 4000 0
438 20250429 114600 315681183 4000 4000 4000 4000 100
439 20250429 114500 315281183 4000 4000 4000 4000 126
440 20250429 114400 314777183 4000 4000 4000 4000 0
441 20250429 114300 314777183 4000 4000 4000 4000 450
442 20250429 114200 312977183 4000 4000 4000 4000 1
443 20250429 114100 312973183 4000 4000 4000 4000 0
444 20250429 114000 312973183 4000 4000 4000 4000 8
445 20250429 113900 312941183 4005 4005 4005 4005 0
446 20250429 113800 312941183 4005 4000 4010 4000 166
447 20250429 113700 312276778 4005 4005 4005 4005 79
448 20250429 113600 311960383 4005 4000 4005 4000 405
449 20250429 113500 310338883 4000 4000 4000 4000 0
450 20250429 113400 310338883 4000 4000 4000 4000 0
451 20250429 113300 310338883 4000 4000 4000 4000 0
452 20250429 113200 310338883 4000 4000 4000 4000 0
453 20250429 113100 310338883 4000 3995 4000 3995 20
454 20250429 113000 310258933 3995 3995 3995 3995 0
455 20250429 112900 310258933 3995 4000 4000 3995 306
456 20250429 112800 309036293 4000 4000 4000 4000 251
457 20250429 112700 308032293 4000 4000 4000 4000 0
458 20250429 112600 308032293 4000 4000 4000 4000 852
459 20250429 112500 304624293 4005 4005 4005 4005 40
460 20250429 112400 304464093 4005 4005 4005 4005 11
461 20250429 112300 304420038 4005 4005 4005 4005 156
462 20250429 112200 303795258 4005 4005 4005 4005 0
463 20250429 112100 303795258 4005 4005 4005 4005 1
464 20250429 112000 303791253 3995 3995 3995 3995 0
465 20250429 111900 303791253 3995 3995 3995 3995 5
466 20250429 111800 303771278 4005 4005 4005 4005 0
467 20250429 111700 303771278 4005 4005 4005 4005 1
468 20250429 111600 303767273 4005 4005 4005 4005 1
469 20250429 111500 303763268 4005 4005 4005 4005 0
470 20250429 111400 303763268 4005 4005 4005 4005 0
471 20250429 111300 303763268 4005 4000 4005 4000 6
472 20250429 111200 303739253 4000 4000 4000 3990 2584
473 20250429 111100 293419538 4000 4000 4000 4000 0
474 20250429 111000 293419538 4000 4000 4000 4000 50
475 20250429 110900 293219538 4005 4005 4005 4005 0
476 20250429 110800 293219538 4005 4005 4005 4005 10
477 20250429 110700 293179488 4005 4005 4005 4005 10
478 20250429 110600 293139438 4005 4005 4005 4005 11
479 20250429 110500 293095383 4005 4010 4010 4000 30
480 20250429 110400 292975363 4010 4010 4010 4010 30
481 20250429 110300 292855063 4010 4010 4010 4010 2
482 20250429 110200 292847043 4010 4010 4010 4010 26
483 20250429 110100 292742783 4010 4010 4015 4010 1057
484 20250429 110000 288499578 4010 4000 4010 4000 1539
485 20250429 105900 282328993 4000 4000 4000 4000 0
486 20250429 105800 282328993 4000 4000 4000 4000 1
487 20250429 105700 282324993 4000 4000 4000 4000 0
488 20250429 105600 282324993 4000 4000 4000 4000 0
489 20250429 105500 282324993 4000 4000 4000 4000 0
490 20250429 105400 282324993 4000 4000 4000 4000 1
491 20250429 105300 282320993 4000 4005 4005 3990 675
492 20250429 105200 279626748 3995 4000 4000 3995 253
493 20250429 105100 278615613 4000 4000 4000 4000 433
494 20250429 105000 276883613 4010 4010 4010 4010 0
495 20250429 104900 276883613 4010 4010 4010 4010 84
496 20250429 104800 276546773 4010 4010 4010 4010 0
497 20250429 104700 276546773 4010 4010 4010 4010 397
498 20250429 104600 274954803 4010 4005 4010 4005 193
499 20250429 104500 274181833 3995 4010 4010 3995 26
500 20250429 104400 274077863 4000 4005 4010 4000 2013
501 20250429 104300 266009213 4010 4010 4010 4010 1
502 20250429 104200 266005203 4010 4005 4010 4005 250
503 20250429 104100 265003768 4005 4005 4005 4005 0
504 20250429 104000 265003768 4005 4000 4005 3995 478
505 20250429 103900 263092103 4005 4005 4005 4005 206
506 20250429 103800 262267073 4005 4005 4005 4005 178
507 20250429 103700 261554183 4000 4000 4000 4000 210
508 20250429 103600 260714183 4000 4000 4000 4000 8
509 20250429 103500 260682183 4000 4000 4000 4000 20
510 20250429 103400 260602183 4000 4000 4000 4000 501
511 20250429 103300 258598183 4000 4000 4000 4000 100
512 20250429 103200 258198183 4000 4000 4000 4000 0
513 20250429 103100 258198183 4000 4000 4000 4000 0
514 20250429 103000 258198183 4000 4005 4005 4000 179
515 20250429 102900 257481683 4005 4000 4005 4000 55
516 20250429 102800 257261458 4005 4005 4005 4005 61
517 20250429 102700 257017153 4000 4000 4005 4000 398
518 20250429 102600 255425118 4000 3995 4000 3995 1468
519 20250429 102500 249553173 4000 4000 4000 4000 3955
520 20250429 102400 233733173 3995 3995 3995 3995 588
521 20250429 102300 231384113 3995 4000 4000 3995 2645
522 20250429 102200 220804218 3995 3980 3995 3980 1067
523 20250429 102100 216541763 3995 3995 3995 3995 20
524 20250429 102000 216461863 4000 3985 4000 3985 4726
525 20250429 101900 197589458 3975 3975 3975 3975 1
526 20250429 101800 197585483 3970 3975 3975 3970 450
527 20250429 101700 195798203 3990 3990 3990 3990 0
528 20250429 101600 195798203 3990 3980 3990 3980 119
529 20250429 101500 195324503 3980 3985 3985 3980 1110
530 20250429 101400 190905603 3985 3990 3990 3985 4
531 20250429 101300 190889648 3990 3990 3990 3990 534
532 20250429 101200 188758988 3990 3990 3995 3985 1019
533 20250429 101100 184693188 3985 3985 3990 3985 804
534 20250429 101000 181489198 3980 3980 3980 3980 71
535 20250429 100900 181206618 3975 3975 3975 3975 1
536 20250429 100800 181202643 3970 3970 3970 3970 4
537 20250429 100700 181186763 3985 3975 3985 3975 3022
538 20250429 100600 169149738 3980 3975 3980 3975 3803
539 20250429 100500 154029453 3970 3960 3970 3960 4300
540 20250429 100400 136964098 3965 3960 3965 3960 22
541 20250429 100300 136876918 3960 3940 3965 3940 7043
542 20250429 100200 109005498 3940 3940 3940 3940 2
543 20250429 100100 108997618 3940 3940 3940 3940 0
544 20250429 100000 108997618 3940 3940 3940 3940 341
545 20250429 095900 107654078 3945 3945 3945 3945 0
546 20250429 095800 107654078 3945 3945 3945 3945 0
547 20250429 095700 107654078 3945 3945 3945 3945 0
548 20250429 095600 107654078 3945 3945 3945 3945 0
549 20250429 095500 107654078 3945 3945 3945 3945 0
550 20250429 095400 107654078 3945 3945 3945 3945 0
551 20250429 095300 107654078 3945 3945 3945 3945 0
552 20250429 095200 107654078 3945 3945 3945 3945 5
553 20250429 095100 107634353 3945 3945 3945 3945 0
554 20250429 095000 107634353 3945 3945 3945 3945 0
555 20250429 094900 107634353 3945 3945 3945 3945 100
556 20250429 094800 107239853 3945 3945 3945 3945 0
557 20250429 094700 107239853 3945 3945 3945 3945 1
558 20250429 094600 107235908 3945 3935 3945 3935 13
559 20250429 094500 107184653 3945 3945 3945 3945 14
560 20250429 094400 107129423 3945 3945 3945 3945 1
561 20250429 094300 107125478 3945 3945 3945 3945 1
562 20250429 094200 107121533 3935 3935 3935 3935 566
563 20250429 094100 104894323 3935 3935 3935 3935 0
564 20250429 094000 104894323 3935 3945 3945 3935 96
565 20250429 093900 104515703 3955 3955 3955 3955 0
566 20250429 093800 104515703 3955 3945 3955 3945 4
567 20250429 093700 104499913 3945 3945 3945 3945 0
568 20250429 093600 104499913 3945 3945 3945 3945 330
569 20250429 093500 103198063 3960 3960 3960 3960 0
570 20250429 093400 103198063 3960 3960 3960 3960 1005
571 20250429 093300 99218263 3960 3950 3960 3950 2074
572 20250429 093200 91008343 3945 3945 3945 3945 529
573 20250429 093100 88921438 3945 3950 3955 3945 2162
574 20250429 093000 80387548 3955 3955 3955 3950 328
575 20250429 092900 79090458 3955 3950 3960 3950 1119
576 20250429 092800 74662878 3950 3935 3955 3935 5563
577 20250429 092700 52697863 3930 3915 3930 3915 3775
578 20250429 092600 37874683 3915 3915 3915 3915 1
579 20250429 092500 37870768 3900 3900 3900 3900 513
580 20250429 092400 35870068 3890 3890 3890 3890 0
581 20250429 092300 35870068 3890 3890 3890 3890 0
582 20250429 092200 35870068 3890 3890 3890 3890 0
583 20250429 092100 35870068 3890 3905 3905 3890 2187
584 20250429 092000 27362028 3900 3900 3900 3900 50
585 20250429 091900 27167028 3900 3900 3900 3900 500
586 20250429 091800 25217028 3910 3905 3910 3900 476
587 20250429 091700 23356033 3905 3912 3915 3905 970
588 20250429 091600 19562560 3915 3930 3930 3915 531
589 20250429 091500 17483215 3925 3930 3930 3925 165
590 20250429 091400 16834815 3945 3945 3945 3945 0
591 20250429 091300 16834815 3945 3935 3960 3935 1638
592 20250429 091200 10373505 3930 3915 3930 3915 2239
593 20250429 091100 1577445 3915 3915 3915 3915 0
594 20250429 091000 1577445 3915 3915 3915 3915 1
595 20250429 090900 1573530 3915 3915 3915 3915 0
596 20250429 090800 1573530 3915 3915 3915 3915 0
597 20250429 090700 1573530 3915 3915 3915 3915 0
598 20250429 090600 1573530 3915 3915 3915 3915 0
599 20250429 090500 1573530 3915 3915 3915 3915 0
600 20250429 090400 1573530 3915 3915 3915 3915 0
601 20250429 090300 1573530 3915 3910 3915 3910 160
602 20250429 090200 947765 3905 3905 3905 3905 0
603 20250429 090100 947765 3905 3905 3905 3905 0
604 20250429 090000 947765 3905 3900 3905 3900 243