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

609
039860/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190700,369167480,3495,3495,3495,3495,921
20250429,190600,369167480,3495,3495,3495,3495,0
20250429,190500,369167480,3495,3495,3495,3495,0
20250429,190400,369167480,3495,3495,3495,3495,0
20250429,190300,369167480,3495,3495,3495,3495,0
20250429,190200,369167480,3495,3495,3495,3495,0
20250429,190100,369167480,3495,3495,3495,3495,0
20250429,190000,369167480,3495,3495,3495,3495,0
20250429,185900,369167480,3495,3495,3495,3495,0
20250429,185800,369167480,3495,3495,3495,3495,0
20250429,185700,369167480,3495,3495,3495,3495,0
20250429,185600,369167480,3495,3495,3495,3495,0
20250429,185500,369167480,3495,3495,3495,3495,0
20250429,185400,369167480,3495,3495,3495,3495,0
20250429,185300,369167480,3495,3495,3495,3495,0
20250429,185200,369167480,3495,3495,3495,3495,0
20250429,185100,369167480,3495,3495,3495,3495,0
20250429,185000,369167480,3495,3495,3495,3495,0
20250429,184900,369167480,3495,3495,3495,3495,0
20250429,184800,369167480,3495,3495,3495,3495,0
20250429,184700,369167480,3495,3495,3495,3495,0
20250429,184600,369167480,3495,3495,3495,3495,0
20250429,184500,369167480,3495,3495,3495,3495,0
20250429,184400,369167480,3495,3495,3495,3495,0
20250429,184300,369167480,3495,3495,3495,3495,0
20250429,184200,369167480,3495,3495,3495,3495,0
20250429,184100,369167480,3495,3495,3495,3495,0
20250429,184000,369167480,3495,3495,3495,3495,0
20250429,183900,369167480,3495,3495,3495,3495,0
20250429,183800,369167480,3495,3495,3495,3495,0
20250429,183700,369167480,3495,3495,3495,3495,921
20250429,183600,369167480,3495,3495,3495,3495,0
20250429,183500,369167480,3495,3495,3495,3495,0
20250429,183400,369167480,3495,3495,3495,3495,0
20250429,183300,369167480,3495,3495,3495,3495,0
20250429,183200,369167480,3495,3495,3495,3495,0
20250429,183100,369167480,3495,3495,3495,3495,0
20250429,183000,369167480,3495,3495,3495,3495,0
20250429,182900,369167480,3495,3495,3495,3495,0
20250429,182800,369167480,3495,3495,3495,3495,0
20250429,182700,369167480,3495,3495,3495,3495,0
20250429,182600,369167480,3495,3495,3495,3495,0
20250429,182500,369167480,3495,3495,3495,3495,0
20250429,182400,369167480,3495,3495,3495,3495,0
20250429,182300,369167480,3495,3495,3495,3495,0
20250429,182200,369167480,3495,3495,3495,3495,0
20250429,182100,369167480,3495,3495,3495,3495,0
20250429,182000,369167480,3495,3495,3495,3495,0
20250429,181900,369167480,3495,3495,3495,3495,0
20250429,181800,369167480,3495,3495,3495,3495,0
20250429,181700,369167480,3495,3495,3495,3495,0
20250429,181600,369167480,3495,3495,3495,3495,0
20250429,181500,369167480,3495,3495,3495,3495,0
20250429,181400,369167480,3495,3495,3495,3495,0
20250429,181300,369167480,3495,3495,3495,3495,0
20250429,181200,369167480,3495,3495,3495,3495,0
20250429,181100,369167480,3495,3495,3495,3495,0
20250429,181000,369167480,3495,3495,3495,3495,0
20250429,180900,369167480,3495,3495,3495,3495,0
20250429,180800,369167480,3495,3495,3495,3495,0
20250429,180700,369167480,3495,3495,3495,3495,921
20250429,180600,369167480,3495,3495,3495,3495,0
20250429,180500,369167480,3495,3495,3495,3495,0
20250429,180400,369167480,3495,3495,3495,3495,0
20250429,180300,369167480,3495,3495,3495,3495,0
20250429,180200,369167480,3495,3495,3495,3495,0
20250429,180100,369167480,3495,3495,3495,3495,0
20250429,180000,369167480,3495,3495,3495,3495,0
20250429,175900,369167480,3495,3495,3495,3495,0
20250429,175800,369167480,3495,3495,3495,3495,0
20250429,175700,369167480,3495,3495,3495,3495,0
20250429,175600,369167480,3495,3495,3495,3495,0
20250429,175500,369167480,3495,3495,3495,3495,0
20250429,175400,369167480,3495,3495,3495,3495,0
20250429,175300,369167480,3495,3495,3495,3495,0
20250429,175200,369167480,3495,3495,3495,3495,0
20250429,175100,369167480,3495,3495,3495,3495,0
20250429,175000,369167480,3495,3495,3495,3495,0
20250429,174900,369167480,3495,3495,3495,3495,0
20250429,174800,369167480,3495,3495,3495,3495,0
20250429,174700,369167480,3495,3495,3495,3495,0
20250429,174600,369167480,3495,3495,3495,3495,0
20250429,174500,369167480,3495,3495,3495,3495,0
20250429,174400,369167480,3495,3495,3495,3495,0
20250429,174300,369167480,3495,3495,3495,3495,0
20250429,174200,369167480,3495,3495,3495,3495,0
20250429,174100,369167480,3495,3495,3495,3495,0
20250429,174000,369167480,3495,3495,3495,3495,0
20250429,173900,369167480,3495,3495,3495,3495,0
20250429,173800,369167480,3495,3495,3495,3495,0
20250429,173700,369167480,3495,3495,3495,3495,921
20250429,173600,369167480,3495,3495,3495,3495,0
20250429,173500,369167480,3495,3495,3495,3495,0
20250429,173400,369167480,3495,3495,3495,3495,0
20250429,173300,369167480,3495,3495,3495,3495,0
20250429,173200,369167480,3495,3495,3495,3495,0
20250429,173100,369167480,3495,3495,3495,3495,0
20250429,173000,369167480,3495,3495,3495,3495,0
20250429,172900,369167480,3495,3495,3495,3495,0
20250429,172800,369167480,3495,3495,3495,3495,0
20250429,172700,369167480,3495,3495,3495,3495,0
20250429,172600,369167480,3495,3495,3495,3495,0
20250429,172500,369167480,3495,3495,3495,3495,0
20250429,172400,369167480,3495,3495,3495,3495,0
20250429,172300,369167480,3495,3495,3495,3495,0
20250429,172200,369167480,3495,3495,3495,3495,0
20250429,172100,369167480,3495,3495,3495,3495,0
20250429,172000,369167480,3495,3495,3495,3495,0
20250429,171900,369167480,3495,3495,3495,3495,0
20250429,171800,369167480,3495,3495,3495,3495,0
20250429,171700,369167480,3495,3495,3495,3495,0
20250429,171600,369167480,3495,3495,3495,3495,0
20250429,171500,369167480,3495,3495,3495,3495,0
20250429,171400,369167480,3495,3495,3495,3495,0
20250429,171300,369167480,3495,3495,3495,3495,0
20250429,171200,369167480,3495,3495,3495,3495,0
20250429,171100,369167480,3495,3495,3495,3495,0
20250429,171000,369167480,3495,3495,3495,3495,0
20250429,170900,369167480,3495,3495,3495,3495,0
20250429,170800,369167480,3495,3495,3495,3495,0
20250429,170700,369167480,3495,3495,3495,3495,921
20250429,170600,369167480,3495,3495,3495,3495,0
20250429,170500,369167480,3495,3495,3495,3495,0
20250429,170400,369167480,3495,3495,3495,3495,0
20250429,170300,369167480,3495,3495,3495,3495,0
20250429,170200,369167480,3495,3495,3495,3495,0
20250429,170100,369167480,3495,3495,3495,3495,0
20250429,170000,369167480,3495,3495,3495,3495,0
20250429,165900,369167480,3495,3495,3495,3495,0
20250429,165800,369167480,3495,3495,3495,3495,0
20250429,165700,369167480,3495,3495,3495,3495,0
20250429,165600,369167480,3495,3495,3495,3495,0
20250429,165500,369167480,3495,3495,3495,3495,0
20250429,165400,369167480,3495,3495,3495,3495,0
20250429,165300,369167480,3495,3495,3495,3495,0
20250429,165200,369167480,3495,3495,3495,3495,0
20250429,165100,369167480,3495,3495,3495,3495,0
20250429,165000,369167480,3495,3495,3495,3495,0
20250429,164900,369167480,3495,3495,3495,3495,0
20250429,164800,369167480,3495,3495,3495,3495,0
20250429,164700,369167480,3495,3495,3495,3495,0
20250429,164600,369167480,3495,3495,3495,3495,0
20250429,164500,369167480,3495,3495,3495,3495,0
20250429,164400,369167480,3495,3495,3495,3495,0
20250429,164300,369167480,3495,3495,3495,3495,0
20250429,164200,369167480,3495,3495,3495,3495,0
20250429,164100,369167480,3495,3495,3495,3495,0
20250429,164000,369167480,3495,3495,3495,3495,0
20250429,163900,369167480,3495,3495,3495,3495,0
20250429,163800,369167480,3495,3495,3495,3495,0
20250429,163700,369167480,3495,3495,3495,3495,921
20250429,163600,369167480,3495,3495,3495,3495,0
20250429,163500,369167480,3495,3495,3495,3495,0
20250429,163400,369167480,3495,3495,3495,3495,0
20250429,163300,369167480,3495,3495,3495,3495,0
20250429,163200,369167480,3495,3495,3495,3495,0
20250429,163100,369167480,3495,3495,3495,3495,0
20250429,163000,369167480,3495,3495,3495,3495,0
20250429,162900,369167480,3495,3495,3495,3495,0
20250429,162800,369167480,3495,3495,3495,3495,0
20250429,162700,369167480,3495,3495,3495,3495,0
20250429,162600,369167480,3495,3495,3495,3495,0
20250429,162500,369167480,3495,3495,3495,3495,0
20250429,162400,369167480,3495,3495,3495,3495,0
20250429,162300,369167480,3495,3495,3495,3495,0
20250429,162200,369167480,3495,3495,3495,3495,0
20250429,162100,369167480,3495,3495,3495,3495,0
20250429,162000,369167480,3495,3495,3495,3495,0
20250429,161900,369167480,3495,3495,3495,3495,0
20250429,161800,369167480,3495,3495,3495,3495,0
20250429,161700,369167480,3495,3495,3495,3495,0
20250429,161600,369167480,3495,3495,3495,3495,0
20250429,161500,369167480,3495,3495,3495,3495,0
20250429,161400,369167480,3495,3495,3495,3495,0
20250429,161300,369167480,3495,3495,3495,3495,0
20250429,161200,369167480,3495,3495,3495,3495,0
20250429,161100,369167480,3495,3495,3495,3495,0
20250429,161000,369167480,3495,3495,3495,3495,0
20250429,160900,369167480,3495,3495,3495,3495,0
20250429,160800,369167480,3495,3495,3495,3495,0
20250429,160700,369167480,3495,3495,3495,3495,921
20250429,160600,369167480,3495,3495,3495,3495,0
20250429,160500,369167480,3495,3495,3495,3495,0
20250429,160400,369167480,3495,3495,3495,3495,0
20250429,160300,369167480,3495,3495,3495,3495,0
20250429,160200,369167480,3495,3495,3495,3495,0
20250429,160100,369167480,3495,3495,3495,3495,0
20250429,160000,369167480,3495,3495,3495,3495,0
20250429,155900,369167480,3495,3495,3495,3495,0
20250429,155800,369167480,3495,3495,3495,3495,0
20250429,155700,369167480,3495,3495,3495,3495,0
20250429,155600,369167480,3495,3495,3495,3495,0
20250429,155500,369167480,3495,3495,3495,3495,0
20250429,155400,369167480,3495,3495,3495,3495,0
20250429,155300,369167480,3495,3495,3495,3495,0
20250429,155200,369167480,3495,3495,3495,3495,0
20250429,155100,369167480,3495,3495,3495,3495,0
20250429,155000,369167480,3495,3495,3495,3495,0
20250429,154900,369167480,3495,3495,3495,3495,0
20250429,154800,369167480,3495,3495,3495,3495,0
20250429,154700,369167480,3495,3495,3495,3495,0
20250429,154600,369167480,3495,3495,3495,3495,0
20250429,154500,369167480,3495,3495,3495,3495,0
20250429,154400,369167480,3495,3495,3495,3495,0
20250429,154300,369167480,3495,3495,3495,3495,0
20250429,154200,369167480,3495,3495,3495,3495,0
20250429,154100,369167480,3495,3495,3495,3495,0
20250429,154000,369167480,3495,3495,3495,3495,0
20250429,153900,369167480,3495,3495,3495,3495,0
20250429,153800,369167480,3495,3495,3495,3495,0
20250429,153700,369167480,3495,3495,3495,3495,921
20250429,153600,369167480,3495,3495,3495,3495,0
20250429,153500,369167480,3495,3495,3495,3495,0
20250429,153400,369167480,3495,3495,3495,3495,0
20250429,153300,369167480,3495,3495,3495,3495,0
20250429,153200,369167480,3495,3495,3495,3495,0
20250429,153100,369167480,3495,3495,3495,3495,0
20250429,153000,369167480,3495,3495,3495,3495,921
20250429,152900,365948585,3480,3480,3480,3480,0
20250429,152800,365948585,3480,3480,3480,3480,0
20250429,152700,365948585,3480,3480,3480,3480,0
20250429,152600,365948585,3480,3480,3480,3480,0
20250429,152500,365948585,3480,3480,3480,3480,0
20250429,152400,365948585,3480,3480,3480,3480,0
20250429,152300,365948585,3480,3480,3480,3480,0
20250429,152200,365948585,3480,3480,3480,3480,0
20250429,152100,365948585,3480,3480,3480,3480,0
20250429,152000,365948585,3480,3480,3480,3480,0
20250429,151900,365948585,3480,3460,3480,3455,633
20250429,151800,363757565,3465,3470,3470,3465,14
20250429,151700,363709040,3470,3470,3470,3470,23
20250429,151600,363629230,3450,3465,3465,3445,1732
20250429,151500,357645845,3465,3465,3465,3465,209
20250429,151400,356921660,3465,3475,3475,3465,636
20250429,151300,354716030,3480,3480,3480,3480,1
20250429,151200,354712550,3475,3475,3475,3475,0
20250429,151100,354712550,3475,3475,3475,3475,17
20250429,151000,354653475,3475,3470,3475,3460,171
20250429,150900,354059320,3460,3460,3460,3460,0
20250429,150800,354059320,3460,3460,3460,3460,0
20250429,150700,354059320,3460,3460,3460,3460,51
20250429,150600,353882860,3445,3470,3470,3445,1448
20250429,150500,348887805,3450,3450,3450,3450,1
20250429,150400,348884355,3470,3450,3470,3445,3323
20250429,150300,337414235,3450,3455,3455,3450,200
20250429,150200,336724230,3450,3450,3450,3450,4234
20250429,150100,322116930,3455,3460,3460,3455,2708
20250429,150000,312752350,3465,3465,3465,3465,700
20250429,145900,310326850,3475,3465,3475,3465,947
20250429,145800,307045295,3470,3470,3470,3470,94
20250429,145700,306719115,3475,3475,3475,3475,289
20250429,145600,305714840,3480,3480,3480,3480,0
20250429,145500,305714840,3480,3480,3480,3480,52
20250429,145400,305533880,3490,3490,3490,3490,0
20250429,145300,305533880,3490,3490,3490,3490,289
20250429,145200,304525270,3470,3470,3470,3470,0
20250429,145100,304525270,3470,3470,3470,3470,0
20250429,145000,304525270,3470,3470,3470,3470,0
20250429,144900,304525270,3470,3470,3470,3470,489
20250429,144800,302828440,3490,3490,3490,3490,0
20250429,144700,302828440,3490,3490,3490,3490,0
20250429,144600,302828440,3490,3490,3490,3490,36
20250429,144500,302702800,3490,3490,3490,3490,0
20250429,144400,302702800,3490,3490,3490,3490,0
20250429,144300,302702800,3490,3470,3490,3470,72
20250429,144200,302451620,3485,3485,3485,3485,0
20250429,144100,302451620,3485,3485,3485,3485,856
20250429,144000,299468460,3485,3485,3485,3485,0
20250429,143900,299468460,3485,3485,3485,3485,0
20250429,143800,299468460,3485,3485,3485,3485,0
20250429,143700,299468460,3485,3485,3485,3485,0
20250429,143600,299468460,3485,3485,3485,3485,0
20250429,143500,299468460,3485,3485,3485,3485,26
20250429,143400,299377850,3490,3490,3490,3490,0
20250429,143300,299377850,3490,3490,3490,3490,0
20250429,143200,299377850,3490,3490,3490,3490,34
20250429,143100,299259190,3490,3490,3490,3490,0
20250429,143000,299259190,3490,3490,3490,3490,34
20250429,142900,299140530,3490,3490,3490,3490,0
20250429,142800,299140530,3490,3490,3490,3490,0
20250429,142700,299140530,3490,3490,3490,3490,0
20250429,142600,299140530,3490,3490,3490,3490,1
20250429,142500,299137040,3490,3490,3490,3490,0
20250429,142400,299137040,3490,3470,3490,3465,2329
20250429,142300,291059905,3480,3480,3480,3480,300
20250429,142200,290015905,3480,3480,3480,3480,400
20250429,142100,288623905,3480,3480,3480,3480,200
20250429,142000,287927905,3490,3490,3490,3490,0
20250429,141900,287927905,3490,3490,3490,3490,0
20250429,141800,287927905,3490,3490,3490,3490,0
20250429,141700,287927905,3490,3490,3490,3490,0
20250429,141600,287927905,3490,3490,3490,3490,0
20250429,141500,287927905,3490,3490,3490,3490,0
20250429,141400,287927905,3490,3490,3490,3490,0
20250429,141300,287927905,3490,3490,3490,3490,0
20250429,141200,287927905,3490,3490,3490,3490,0
20250429,141100,287927905,3490,3490,3490,3490,0
20250429,141000,287927905,3490,3490,3490,3490,0
20250429,140900,287927905,3490,3490,3490,3490,0
20250429,140800,287927905,3490,3490,3490,3490,0
20250429,140700,287927905,3490,3490,3490,3490,0
20250429,140600,287927905,3490,3480,3490,3480,920
20250429,140500,284717475,3480,3480,3480,3480,0
20250429,140400,284717475,3480,3480,3480,3480,0
20250429,140300,284717475,3480,3480,3480,3480,0
20250429,140200,284717475,3480,3480,3480,3480,2
20250429,140100,284710515,3480,3480,3480,3480,0
20250429,140000,284710515,3480,3480,3480,3480,0
20250429,135900,284710515,3480,3480,3480,3480,461
20250429,135800,283106235,3480,3480,3480,3480,28
20250429,135700,283008795,3480,3485,3485,3480,95
20250429,135600,282678130,3485,3485,3485,3485,0
20250429,135500,282678130,3485,3485,3485,3485,400
20250429,135400,281284130,3490,3490,3490,3490,60
20250429,135300,281074730,3485,3485,3485,3485,0
20250429,135200,281074730,3485,3485,3485,3485,1
20250429,135100,281071245,3490,3490,3490,3490,2
20250429,135000,281064265,3495,3495,3495,3495,0
20250429,134900,281064265,3495,3495,3495,3495,0
20250429,134800,281064265,3495,3495,3495,3495,0
20250429,134700,281064265,3495,3495,3495,3495,0
20250429,134600,281064265,3495,3495,3495,3495,0
20250429,134500,281064265,3495,3495,3495,3495,0
20250429,134400,281064265,3495,3495,3495,3495,245
20250429,134300,280207990,3495,3495,3495,3495,0
20250429,134200,280207990,3495,3495,3495,3495,0
20250429,134100,280207990,3495,3495,3495,3495,0
20250429,134000,280207990,3495,3490,3495,3490,270
20250429,133900,279265635,3470,3470,3470,3470,0
20250429,133800,279265635,3470,3470,3470,3470,70
20250429,133700,279022735,3480,3480,3480,3480,0
20250429,133600,279022735,3480,3480,3480,3480,0
20250429,133500,279022735,3480,3480,3480,3480,0
20250429,133400,279022735,3480,3480,3480,3480,0
20250429,133300,279022735,3480,3480,3480,3480,0
20250429,133200,279022735,3480,3480,3480,3480,0
20250429,133100,279022735,3480,3480,3480,3480,0
20250429,133000,279022735,3480,3480,3480,3480,50
20250429,132900,278848735,3480,3480,3480,3480,0
20250429,132800,278848735,3480,3480,3480,3480,18
20250429,132700,278786095,3475,3475,3475,3475,24
20250429,132600,278702695,3470,3475,3475,3470,814
20250429,132500,275877115,3475,3475,3475,3475,0
20250429,132400,275877115,3475,3475,3475,3475,0
20250429,132300,275877115,3475,3475,3475,3475,0
20250429,132200,275877115,3475,3475,3475,3475,0
20250429,132100,275877115,3475,3485,3485,3475,213
20250429,132000,275135880,3490,3490,3490,3490,0
20250429,131900,275135880,3490,3490,3490,3490,0
20250429,131800,275135880,3490,3490,3490,3490,0
20250429,131700,275135880,3490,3490,3490,3490,0
20250429,131600,275135880,3490,3490,3490,3490,0
20250429,131500,275135880,3490,3490,3490,3490,40
20250429,131400,274996280,3485,3485,3485,3485,0
20250429,131300,274996280,3485,3485,3485,3485,0
20250429,131200,274996280,3485,3485,3485,3485,0
20250429,131100,274996280,3485,3485,3485,3485,0
20250429,131000,274996280,3485,3485,3485,3485,0
20250429,130900,274996280,3485,3485,3485,3485,0
20250429,130800,274996280,3485,3485,3485,3485,0
20250429,130700,274996280,3485,3475,3485,3475,114
20250429,130600,274599965,3475,3480,3480,3450,6968
20250429,130500,250414210,3490,3490,3490,3490,18
20250429,130400,250351390,3485,3485,3485,3485,0
20250429,130300,250351390,3485,3485,3485,3485,4000
20250429,130200,236411390,3485,3485,3485,3485,100
20250429,130100,236062890,3490,3490,3490,3490,0
20250429,130000,236062890,3490,3490,3490,3490,105
20250429,125900,235696440,3490,3490,3490,3490,670
20250429,125800,233358140,3490,3490,3490,3490,500
20250429,125700,231613140,3490,3490,3490,3490,0
20250429,125600,231613140,3490,3490,3490,3490,148
20250429,125500,231096620,3490,3490,3490,3490,1034
20250429,125400,227487960,3490,3490,3490,3490,338
20250429,125300,226308340,3490,3490,3490,3490,0
20250429,125200,226308340,3490,3490,3490,3490,0
20250429,125100,226308340,3490,3490,3490,3490,0
20250429,125000,226308340,3490,3490,3490,3490,1
20250429,124900,226304850,3490,3490,3490,3490,0
20250429,124800,226304850,3490,3490,3490,3490,0
20250429,124700,226304850,3490,3490,3490,3490,0
20250429,124600,226304850,3490,3490,3490,3490,0
20250429,124500,226304850,3490,3490,3490,3490,0
20250429,124400,226304850,3490,3490,3490,3490,0
20250429,124300,226304850,3490,3490,3490,3490,0
20250429,124200,226304850,3490,3490,3490,3490,0
20250429,124100,226304850,3490,3490,3490,3490,0
20250429,124000,226304850,3490,3490,3490,3490,0
20250429,123900,226304850,3490,3490,3490,3490,0
20250429,123800,226304850,3490,3490,3490,3490,31
20250429,123700,226196660,3490,3490,3490,3490,0
20250429,123600,226196660,3490,3490,3490,3490,0
20250429,123500,226196660,3490,3490,3490,3490,0
20250429,123400,226196660,3490,3490,3490,3490,15
20250429,123300,226144310,3495,3495,3495,3495,0
20250429,123200,226144310,3495,3495,3495,3495,0
20250429,123100,226144310,3495,3495,3495,3495,0
20250429,123000,226144310,3495,3495,3495,3495,37
20250429,122900,226014995,3490,3490,3490,3490,0
20250429,122800,226014995,3490,3490,3490,3490,0
20250429,122700,226014995,3490,3490,3490,3490,22
20250429,122600,225938215,3490,3490,3490,3490,0
20250429,122500,225938215,3490,3490,3490,3490,0
20250429,122400,225938215,3490,3490,3490,3490,0
20250429,122300,225938215,3490,3490,3490,3490,0
20250429,122200,225938215,3490,3490,3490,3490,0
20250429,122100,225938215,3490,3490,3490,3490,0
20250429,122000,225938215,3490,3490,3490,3490,0
20250429,121900,225938215,3490,3490,3490,3490,120
20250429,121800,225519415,3490,3490,3490,3490,11
20250429,121700,225481025,3485,3485,3485,3485,506
20250429,121600,223717615,3485,3485,3485,3485,203
20250429,121500,223010160,3490,3490,3490,3490,0
20250429,121400,223010160,3490,3490,3490,3490,0
20250429,121300,223010160,3490,3490,3490,3490,0
20250429,121200,223010160,3490,3490,3490,3490,0
20250429,121100,223010160,3490,3490,3490,3490,0
20250429,121000,223010160,3490,3490,3490,3490,0
20250429,120900,223010160,3490,3490,3490,3490,1
20250429,120800,223006670,3490,3490,3490,3490,20
20250429,120700,222936870,3490,3495,3495,3490,617
20250429,120600,220783155,3500,3500,3500,3500,9
20250429,120500,220751655,3500,3500,3500,3500,1
20250429,120400,220748155,3495,3495,3495,3495,0
20250429,120300,220748155,3495,3495,3495,3495,1
20250429,120200,220744660,3495,3495,3495,3495,0
20250429,120100,220744660,3495,3495,3495,3495,500
20250429,120000,218997160,3495,3495,3495,3495,0
20250429,115900,218997160,3495,3495,3495,3495,0
20250429,115800,218997160,3495,3495,3495,3495,0
20250429,115700,218997160,3495,3495,3495,3495,0
20250429,115600,218997160,3495,3495,3495,3495,0
20250429,115500,218997160,3495,3495,3495,3495,1
20250429,115400,218993665,3500,3500,3500,3500,0
20250429,115300,218993665,3500,3500,3500,3500,0
20250429,115200,218993665,3500,3500,3500,3500,0
20250429,115100,218993665,3500,3500,3500,3500,0
20250429,115000,218993665,3500,3500,3500,3500,7
20250429,114900,218969165,3500,3500,3500,3500,0
20250429,114800,218969165,3500,3500,3500,3500,0
20250429,114700,218969165,3500,3500,3500,3500,0
20250429,114600,218969165,3500,3500,3500,3500,24
20250429,114500,218885165,3500,3500,3500,3500,0
20250429,114400,218885165,3500,3500,3500,3500,0
20250429,114300,218885165,3500,3500,3500,3500,0
20250429,114200,218885165,3500,3495,3500,3495,498
20250429,114100,217142195,3490,3490,3490,3490,0
20250429,114000,217142195,3490,3490,3490,3490,0
20250429,113900,217142195,3490,3490,3490,3490,0
20250429,113800,217142195,3490,3490,3490,3490,0
20250429,113700,217142195,3490,3490,3490,3490,0
20250429,113600,217142195,3490,3490,3490,3490,6
20250429,113500,217121255,3500,3500,3500,3500,86
20250429,113400,216820255,3500,3500,3500,3500,500
20250429,113300,215070255,3500,3500,3500,3500,0
20250429,113200,215070255,3500,3500,3500,3500,0
20250429,113100,215070255,3500,3500,3500,3500,400
20250429,113000,213670255,3485,3485,3485,3485,0
20250429,112900,213670255,3485,3485,3485,3485,0
20250429,112800,213670255,3485,3485,3485,3485,653
20250429,112700,211394550,3485,3485,3485,3485,0
20250429,112600,211394550,3485,3485,3485,3485,0
20250429,112500,211394550,3485,3485,3485,3485,0
20250429,112400,211394550,3485,3490,3490,3485,399
20250429,112300,210003375,3490,3490,3490,3490,216
20250429,112200,209249535,3500,3500,3500,3500,0
20250429,112100,209249535,3500,3500,3500,3500,14
20250429,112000,209200535,3490,3490,3490,3490,0
20250429,111900,209200535,3490,3490,3490,3490,0
20250429,111800,209200535,3490,3490,3490,3490,0
20250429,111700,209200535,3490,3505,3505,3490,128
20250429,111600,208753800,3510,3510,3510,3510,0
20250429,111500,208753800,3510,3505,3510,3505,13
20250429,111400,208708225,3500,3500,3500,3500,100
20250429,111300,208358225,3480,3480,3480,3480,10
20250429,111200,208323425,3480,3480,3480,3480,736
20250429,111100,205762145,3480,3480,3480,3480,0
20250429,111000,205762145,3480,3490,3490,3480,2553
20250429,110900,196867365,3490,3490,3490,3490,0
20250429,110800,196867365,3490,3490,3490,3490,0
20250429,110700,196867365,3490,3490,3490,3490,1
20250429,110600,196863875,3510,3510,3510,3510,0
20250429,110500,196863875,3510,3510,3510,3510,0
20250429,110400,196863875,3510,3510,3510,3510,0
20250429,110300,196863875,3510,3510,3510,3510,0
20250429,110200,196863875,3510,3510,3510,3510,0
20250429,110100,196863875,3510,3510,3510,3510,0
20250429,110000,196863875,3510,3510,3510,3510,0
20250429,105900,196863875,3510,3510,3510,3510,0
20250429,105800,196863875,3510,3510,3510,3510,0
20250429,105700,196863875,3510,3510,3510,3510,0
20250429,105600,196863875,3510,3490,3510,3490,821
20250429,105500,193998565,3490,3490,3490,3490,0
20250429,105400,193998565,3490,3495,3495,3490,2036
20250429,105300,186892620,3495,3500,3500,3495,226
20250429,105200,186102625,3500,3500,3500,3500,1115
20250429,105100,182200125,3505,3505,3505,3505,246
20250429,105000,181337895,3505,3505,3505,3505,101
20250429,104900,180983890,3515,3515,3515,3515,0
20250429,104800,180983890,3515,3515,3515,3515,0
20250429,104700,180983890,3515,3515,3515,3515,0
20250429,104600,180983890,3515,3515,3515,3515,0
20250429,104500,180983890,3515,3515,3515,3515,0
20250429,104400,180983890,3515,3515,3515,3515,284
20250429,104300,179985630,3515,3515,3515,3515,0
20250429,104200,179985630,3515,3515,3515,3515,1
20250429,104100,179982115,3520,3520,3520,3520,171
20250429,104000,179380195,3520,3520,3520,3520,1
20250429,103900,179376675,3520,3520,3520,3520,25
20250429,103800,179288675,3520,3520,3520,3520,0
20250429,103700,179288675,3520,3515,3520,3515,81
20250429,103600,179003560,3525,3525,3525,3525,0
20250429,103500,179003560,3525,3525,3525,3525,0
20250429,103400,179003560,3525,3520,3530,3520,8
20250429,103300,178975385,3510,3510,3510,3510,102
20250429,103200,178617365,3520,3520,3520,3520,0
20250429,103100,178617365,3520,3520,3520,3520,0
20250429,103000,178617365,3520,3520,3520,3520,400
20250429,102900,177209365,3520,3520,3520,3520,552
20250429,102800,175266325,3520,3520,3520,3520,593
20250429,102700,173178965,3535,3535,3535,3535,0
20250429,102600,173178965,3535,3535,3535,3535,0
20250429,102500,173178965,3535,3530,3535,3530,5
20250429,102400,173161310,3530,3530,3530,3530,30
20250429,102300,173055410,3535,3535,3535,3535,0
20250429,102200,173055410,3535,3535,3535,3535,1
20250429,102100,173051875,3520,3520,3520,3520,0
20250429,102000,173051875,3520,3520,3520,3520,0
20250429,101900,173051875,3520,3535,3535,3520,500
20250429,101800,171291425,3535,3535,3535,3535,12
20250429,101700,171249005,3535,3535,3535,3535,0
20250429,101600,171249005,3535,3535,3535,3535,144
20250429,101500,170739965,3535,3535,3535,3535,5
20250429,101400,170722290,3515,3515,3515,3515,20
20250429,101300,170651990,3530,3530,3530,3530,4
20250429,101200,170637870,3515,3515,3515,3515,6
20250429,101100,170616780,3535,3535,3535,3535,0
20250429,101000,170616780,3535,3535,3535,3535,1
20250429,100900,170613245,3535,3535,3535,3535,6
20250429,100800,170592035,3540,3520,3540,3510,733
20250429,100700,168008675,3520,3520,3520,3505,105
20250429,100600,167640575,3505,3505,3505,3505,0
20250429,100500,167640575,3505,3505,3505,3505,0
20250429,100400,167640575,3505,3505,3505,3505,0
20250429,100300,167640575,3505,3505,3505,3505,225
20250429,100200,166851950,3505,3505,3505,3505,0
20250429,100100,166851950,3505,3505,3505,3505,51
20250429,100000,166673195,3505,3505,3505,3505,0
20250429,095900,166673195,3505,3510,3510,3505,117
20250429,095800,166262625,3510,3510,3510,3510,0
20250429,095700,166262625,3510,3510,3510,3510,0
20250429,095600,166262625,3510,3520,3520,3510,502
20250429,095500,164500585,3520,3520,3520,3520,11
20250429,095400,164461865,3515,3515,3515,3515,415
20250429,095300,163003140,3495,3520,3520,3495,401
20250429,095200,161594370,3520,3520,3520,3520,1
20250429,095100,161590850,3520,3520,3520,3520,0
20250429,095000,161590850,3520,3530,3530,3520,6397
20250429,094900,139068025,3530,3530,3540,3530,61
20250429,094800,138852685,3530,3530,3530,3530,50
20250429,094700,138676185,3545,3545,3545,3545,0
20250429,094600,138676185,3545,3545,3545,3545,94
20250429,094500,138342955,3545,3545,3545,3545,611
20250429,094400,136176960,3545,3545,3545,3545,3
20250429,094300,136166325,3545,3535,3545,3525,964
20250429,094200,132754740,3535,3535,3535,3535,283
20250429,094100,131754335,3535,3535,3535,3535,0
20250429,094000,131754335,3535,3525,3535,3525,2639
20250429,093900,122434830,3525,3525,3525,3525,3
20250429,093800,122424255,3535,3535,3535,3535,198
20250429,093700,121724325,3540,3535,3540,3535,50
20250429,093600,121547355,3520,3515,3520,3515,551
20250429,093500,119610065,3515,3515,3515,3515,2310
20250429,093400,111490415,3520,3520,3520,3520,0
20250429,093300,111490415,3520,3530,3530,3520,1035
20250429,093200,107844525,3525,3525,3525,3525,109
20250429,093100,107460300,3530,3535,3535,3530,522
20250429,093000,105617585,3540,3540,3540,3540,13
20250429,092900,105571565,3540,3540,3545,3540,211
20250429,092800,104823625,3545,3550,3550,3540,1829
20250429,092700,98333075,3550,3555,3570,3550,6532
20250429,092600,75104250,3550,3520,3550,3520,7271
20250429,092500,49348780,3520,3525,3530,3520,192
20250429,092400,48672370,3525,3525,3525,3525,0
20250429,092300,48672370,3525,3525,3525,3525,149
20250429,092200,48147145,3525,3530,3530,3525,1155
20250429,092100,44073270,3530,3530,3540,3530,3330
20250429,092000,32306010,3535,3530,3535,3530,455
20250429,091900,30697745,3535,3510,3535,3510,1735
20250429,091800,24579805,3510,3510,3510,3510,0
20250429,091700,24579805,3510,3505,3510,3500,334
20250429,091600,23409055,3505,3505,3505,3505,0
20250429,091500,23409055,3505,3515,3515,3505,249
20250429,091400,22535900,3500,3500,3500,3500,0
20250429,091300,22535900,3500,3500,3500,3500,23
20250429,091200,22455400,3515,3515,3515,3515,0
20250429,091100,22455400,3515,3510,3515,3510,970
20250429,091000,19050665,3510,3505,3510,3505,2957
20250429,090900,8683850,3505,3505,3505,3505,300
20250429,090800,7632350,3490,3490,3490,3490,11
20250429,090700,7593960,3505,3505,3505,3505,0
20250429,090600,7593960,3505,3505,3505,3505,0
20250429,090500,7593960,3505,3505,3510,3505,300
20250429,090400,6542270,3510,3495,3510,3490,315
20250429,090300,5441065,3510,3510,3510,3510,0
20250429,090200,5441065,3510,3505,3510,3505,295
20250429,090100,4407045,3495,3490,3500,3490,59
20250429,090000,4200670,3490,3480,3490,3480,1207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190700 369167480 3495 3495 3495 3495 921
3 20250429 190600 369167480 3495 3495 3495 3495 0
4 20250429 190500 369167480 3495 3495 3495 3495 0
5 20250429 190400 369167480 3495 3495 3495 3495 0
6 20250429 190300 369167480 3495 3495 3495 3495 0
7 20250429 190200 369167480 3495 3495 3495 3495 0
8 20250429 190100 369167480 3495 3495 3495 3495 0
9 20250429 190000 369167480 3495 3495 3495 3495 0
10 20250429 185900 369167480 3495 3495 3495 3495 0
11 20250429 185800 369167480 3495 3495 3495 3495 0
12 20250429 185700 369167480 3495 3495 3495 3495 0
13 20250429 185600 369167480 3495 3495 3495 3495 0
14 20250429 185500 369167480 3495 3495 3495 3495 0
15 20250429 185400 369167480 3495 3495 3495 3495 0
16 20250429 185300 369167480 3495 3495 3495 3495 0
17 20250429 185200 369167480 3495 3495 3495 3495 0
18 20250429 185100 369167480 3495 3495 3495 3495 0
19 20250429 185000 369167480 3495 3495 3495 3495 0
20 20250429 184900 369167480 3495 3495 3495 3495 0
21 20250429 184800 369167480 3495 3495 3495 3495 0
22 20250429 184700 369167480 3495 3495 3495 3495 0
23 20250429 184600 369167480 3495 3495 3495 3495 0
24 20250429 184500 369167480 3495 3495 3495 3495 0
25 20250429 184400 369167480 3495 3495 3495 3495 0
26 20250429 184300 369167480 3495 3495 3495 3495 0
27 20250429 184200 369167480 3495 3495 3495 3495 0
28 20250429 184100 369167480 3495 3495 3495 3495 0
29 20250429 184000 369167480 3495 3495 3495 3495 0
30 20250429 183900 369167480 3495 3495 3495 3495 0
31 20250429 183800 369167480 3495 3495 3495 3495 0
32 20250429 183700 369167480 3495 3495 3495 3495 921
33 20250429 183600 369167480 3495 3495 3495 3495 0
34 20250429 183500 369167480 3495 3495 3495 3495 0
35 20250429 183400 369167480 3495 3495 3495 3495 0
36 20250429 183300 369167480 3495 3495 3495 3495 0
37 20250429 183200 369167480 3495 3495 3495 3495 0
38 20250429 183100 369167480 3495 3495 3495 3495 0
39 20250429 183000 369167480 3495 3495 3495 3495 0
40 20250429 182900 369167480 3495 3495 3495 3495 0
41 20250429 182800 369167480 3495 3495 3495 3495 0
42 20250429 182700 369167480 3495 3495 3495 3495 0
43 20250429 182600 369167480 3495 3495 3495 3495 0
44 20250429 182500 369167480 3495 3495 3495 3495 0
45 20250429 182400 369167480 3495 3495 3495 3495 0
46 20250429 182300 369167480 3495 3495 3495 3495 0
47 20250429 182200 369167480 3495 3495 3495 3495 0
48 20250429 182100 369167480 3495 3495 3495 3495 0
49 20250429 182000 369167480 3495 3495 3495 3495 0
50 20250429 181900 369167480 3495 3495 3495 3495 0
51 20250429 181800 369167480 3495 3495 3495 3495 0
52 20250429 181700 369167480 3495 3495 3495 3495 0
53 20250429 181600 369167480 3495 3495 3495 3495 0
54 20250429 181500 369167480 3495 3495 3495 3495 0
55 20250429 181400 369167480 3495 3495 3495 3495 0
56 20250429 181300 369167480 3495 3495 3495 3495 0
57 20250429 181200 369167480 3495 3495 3495 3495 0
58 20250429 181100 369167480 3495 3495 3495 3495 0
59 20250429 181000 369167480 3495 3495 3495 3495 0
60 20250429 180900 369167480 3495 3495 3495 3495 0
61 20250429 180800 369167480 3495 3495 3495 3495 0
62 20250429 180700 369167480 3495 3495 3495 3495 921
63 20250429 180600 369167480 3495 3495 3495 3495 0
64 20250429 180500 369167480 3495 3495 3495 3495 0
65 20250429 180400 369167480 3495 3495 3495 3495 0
66 20250429 180300 369167480 3495 3495 3495 3495 0
67 20250429 180200 369167480 3495 3495 3495 3495 0
68 20250429 180100 369167480 3495 3495 3495 3495 0
69 20250429 180000 369167480 3495 3495 3495 3495 0
70 20250429 175900 369167480 3495 3495 3495 3495 0
71 20250429 175800 369167480 3495 3495 3495 3495 0
72 20250429 175700 369167480 3495 3495 3495 3495 0
73 20250429 175600 369167480 3495 3495 3495 3495 0
74 20250429 175500 369167480 3495 3495 3495 3495 0
75 20250429 175400 369167480 3495 3495 3495 3495 0
76 20250429 175300 369167480 3495 3495 3495 3495 0
77 20250429 175200 369167480 3495 3495 3495 3495 0
78 20250429 175100 369167480 3495 3495 3495 3495 0
79 20250429 175000 369167480 3495 3495 3495 3495 0
80 20250429 174900 369167480 3495 3495 3495 3495 0
81 20250429 174800 369167480 3495 3495 3495 3495 0
82 20250429 174700 369167480 3495 3495 3495 3495 0
83 20250429 174600 369167480 3495 3495 3495 3495 0
84 20250429 174500 369167480 3495 3495 3495 3495 0
85 20250429 174400 369167480 3495 3495 3495 3495 0
86 20250429 174300 369167480 3495 3495 3495 3495 0
87 20250429 174200 369167480 3495 3495 3495 3495 0
88 20250429 174100 369167480 3495 3495 3495 3495 0
89 20250429 174000 369167480 3495 3495 3495 3495 0
90 20250429 173900 369167480 3495 3495 3495 3495 0
91 20250429 173800 369167480 3495 3495 3495 3495 0
92 20250429 173700 369167480 3495 3495 3495 3495 921
93 20250429 173600 369167480 3495 3495 3495 3495 0
94 20250429 173500 369167480 3495 3495 3495 3495 0
95 20250429 173400 369167480 3495 3495 3495 3495 0
96 20250429 173300 369167480 3495 3495 3495 3495 0
97 20250429 173200 369167480 3495 3495 3495 3495 0
98 20250429 173100 369167480 3495 3495 3495 3495 0
99 20250429 173000 369167480 3495 3495 3495 3495 0
100 20250429 172900 369167480 3495 3495 3495 3495 0
101 20250429 172800 369167480 3495 3495 3495 3495 0
102 20250429 172700 369167480 3495 3495 3495 3495 0
103 20250429 172600 369167480 3495 3495 3495 3495 0
104 20250429 172500 369167480 3495 3495 3495 3495 0
105 20250429 172400 369167480 3495 3495 3495 3495 0
106 20250429 172300 369167480 3495 3495 3495 3495 0
107 20250429 172200 369167480 3495 3495 3495 3495 0
108 20250429 172100 369167480 3495 3495 3495 3495 0
109 20250429 172000 369167480 3495 3495 3495 3495 0
110 20250429 171900 369167480 3495 3495 3495 3495 0
111 20250429 171800 369167480 3495 3495 3495 3495 0
112 20250429 171700 369167480 3495 3495 3495 3495 0
113 20250429 171600 369167480 3495 3495 3495 3495 0
114 20250429 171500 369167480 3495 3495 3495 3495 0
115 20250429 171400 369167480 3495 3495 3495 3495 0
116 20250429 171300 369167480 3495 3495 3495 3495 0
117 20250429 171200 369167480 3495 3495 3495 3495 0
118 20250429 171100 369167480 3495 3495 3495 3495 0
119 20250429 171000 369167480 3495 3495 3495 3495 0
120 20250429 170900 369167480 3495 3495 3495 3495 0
121 20250429 170800 369167480 3495 3495 3495 3495 0
122 20250429 170700 369167480 3495 3495 3495 3495 921
123 20250429 170600 369167480 3495 3495 3495 3495 0
124 20250429 170500 369167480 3495 3495 3495 3495 0
125 20250429 170400 369167480 3495 3495 3495 3495 0
126 20250429 170300 369167480 3495 3495 3495 3495 0
127 20250429 170200 369167480 3495 3495 3495 3495 0
128 20250429 170100 369167480 3495 3495 3495 3495 0
129 20250429 170000 369167480 3495 3495 3495 3495 0
130 20250429 165900 369167480 3495 3495 3495 3495 0
131 20250429 165800 369167480 3495 3495 3495 3495 0
132 20250429 165700 369167480 3495 3495 3495 3495 0
133 20250429 165600 369167480 3495 3495 3495 3495 0
134 20250429 165500 369167480 3495 3495 3495 3495 0
135 20250429 165400 369167480 3495 3495 3495 3495 0
136 20250429 165300 369167480 3495 3495 3495 3495 0
137 20250429 165200 369167480 3495 3495 3495 3495 0
138 20250429 165100 369167480 3495 3495 3495 3495 0
139 20250429 165000 369167480 3495 3495 3495 3495 0
140 20250429 164900 369167480 3495 3495 3495 3495 0
141 20250429 164800 369167480 3495 3495 3495 3495 0
142 20250429 164700 369167480 3495 3495 3495 3495 0
143 20250429 164600 369167480 3495 3495 3495 3495 0
144 20250429 164500 369167480 3495 3495 3495 3495 0
145 20250429 164400 369167480 3495 3495 3495 3495 0
146 20250429 164300 369167480 3495 3495 3495 3495 0
147 20250429 164200 369167480 3495 3495 3495 3495 0
148 20250429 164100 369167480 3495 3495 3495 3495 0
149 20250429 164000 369167480 3495 3495 3495 3495 0
150 20250429 163900 369167480 3495 3495 3495 3495 0
151 20250429 163800 369167480 3495 3495 3495 3495 0
152 20250429 163700 369167480 3495 3495 3495 3495 921
153 20250429 163600 369167480 3495 3495 3495 3495 0
154 20250429 163500 369167480 3495 3495 3495 3495 0
155 20250429 163400 369167480 3495 3495 3495 3495 0
156 20250429 163300 369167480 3495 3495 3495 3495 0
157 20250429 163200 369167480 3495 3495 3495 3495 0
158 20250429 163100 369167480 3495 3495 3495 3495 0
159 20250429 163000 369167480 3495 3495 3495 3495 0
160 20250429 162900 369167480 3495 3495 3495 3495 0
161 20250429 162800 369167480 3495 3495 3495 3495 0
162 20250429 162700 369167480 3495 3495 3495 3495 0
163 20250429 162600 369167480 3495 3495 3495 3495 0
164 20250429 162500 369167480 3495 3495 3495 3495 0
165 20250429 162400 369167480 3495 3495 3495 3495 0
166 20250429 162300 369167480 3495 3495 3495 3495 0
167 20250429 162200 369167480 3495 3495 3495 3495 0
168 20250429 162100 369167480 3495 3495 3495 3495 0
169 20250429 162000 369167480 3495 3495 3495 3495 0
170 20250429 161900 369167480 3495 3495 3495 3495 0
171 20250429 161800 369167480 3495 3495 3495 3495 0
172 20250429 161700 369167480 3495 3495 3495 3495 0
173 20250429 161600 369167480 3495 3495 3495 3495 0
174 20250429 161500 369167480 3495 3495 3495 3495 0
175 20250429 161400 369167480 3495 3495 3495 3495 0
176 20250429 161300 369167480 3495 3495 3495 3495 0
177 20250429 161200 369167480 3495 3495 3495 3495 0
178 20250429 161100 369167480 3495 3495 3495 3495 0
179 20250429 161000 369167480 3495 3495 3495 3495 0
180 20250429 160900 369167480 3495 3495 3495 3495 0
181 20250429 160800 369167480 3495 3495 3495 3495 0
182 20250429 160700 369167480 3495 3495 3495 3495 921
183 20250429 160600 369167480 3495 3495 3495 3495 0
184 20250429 160500 369167480 3495 3495 3495 3495 0
185 20250429 160400 369167480 3495 3495 3495 3495 0
186 20250429 160300 369167480 3495 3495 3495 3495 0
187 20250429 160200 369167480 3495 3495 3495 3495 0
188 20250429 160100 369167480 3495 3495 3495 3495 0
189 20250429 160000 369167480 3495 3495 3495 3495 0
190 20250429 155900 369167480 3495 3495 3495 3495 0
191 20250429 155800 369167480 3495 3495 3495 3495 0
192 20250429 155700 369167480 3495 3495 3495 3495 0
193 20250429 155600 369167480 3495 3495 3495 3495 0
194 20250429 155500 369167480 3495 3495 3495 3495 0
195 20250429 155400 369167480 3495 3495 3495 3495 0
196 20250429 155300 369167480 3495 3495 3495 3495 0
197 20250429 155200 369167480 3495 3495 3495 3495 0
198 20250429 155100 369167480 3495 3495 3495 3495 0
199 20250429 155000 369167480 3495 3495 3495 3495 0
200 20250429 154900 369167480 3495 3495 3495 3495 0
201 20250429 154800 369167480 3495 3495 3495 3495 0
202 20250429 154700 369167480 3495 3495 3495 3495 0
203 20250429 154600 369167480 3495 3495 3495 3495 0
204 20250429 154500 369167480 3495 3495 3495 3495 0
205 20250429 154400 369167480 3495 3495 3495 3495 0
206 20250429 154300 369167480 3495 3495 3495 3495 0
207 20250429 154200 369167480 3495 3495 3495 3495 0
208 20250429 154100 369167480 3495 3495 3495 3495 0
209 20250429 154000 369167480 3495 3495 3495 3495 0
210 20250429 153900 369167480 3495 3495 3495 3495 0
211 20250429 153800 369167480 3495 3495 3495 3495 0
212 20250429 153700 369167480 3495 3495 3495 3495 921
213 20250429 153600 369167480 3495 3495 3495 3495 0
214 20250429 153500 369167480 3495 3495 3495 3495 0
215 20250429 153400 369167480 3495 3495 3495 3495 0
216 20250429 153300 369167480 3495 3495 3495 3495 0
217 20250429 153200 369167480 3495 3495 3495 3495 0
218 20250429 153100 369167480 3495 3495 3495 3495 0
219 20250429 153000 369167480 3495 3495 3495 3495 921
220 20250429 152900 365948585 3480 3480 3480 3480 0
221 20250429 152800 365948585 3480 3480 3480 3480 0
222 20250429 152700 365948585 3480 3480 3480 3480 0
223 20250429 152600 365948585 3480 3480 3480 3480 0
224 20250429 152500 365948585 3480 3480 3480 3480 0
225 20250429 152400 365948585 3480 3480 3480 3480 0
226 20250429 152300 365948585 3480 3480 3480 3480 0
227 20250429 152200 365948585 3480 3480 3480 3480 0
228 20250429 152100 365948585 3480 3480 3480 3480 0
229 20250429 152000 365948585 3480 3480 3480 3480 0
230 20250429 151900 365948585 3480 3460 3480 3455 633
231 20250429 151800 363757565 3465 3470 3470 3465 14
232 20250429 151700 363709040 3470 3470 3470 3470 23
233 20250429 151600 363629230 3450 3465 3465 3445 1732
234 20250429 151500 357645845 3465 3465 3465 3465 209
235 20250429 151400 356921660 3465 3475 3475 3465 636
236 20250429 151300 354716030 3480 3480 3480 3480 1
237 20250429 151200 354712550 3475 3475 3475 3475 0
238 20250429 151100 354712550 3475 3475 3475 3475 17
239 20250429 151000 354653475 3475 3470 3475 3460 171
240 20250429 150900 354059320 3460 3460 3460 3460 0
241 20250429 150800 354059320 3460 3460 3460 3460 0
242 20250429 150700 354059320 3460 3460 3460 3460 51
243 20250429 150600 353882860 3445 3470 3470 3445 1448
244 20250429 150500 348887805 3450 3450 3450 3450 1
245 20250429 150400 348884355 3470 3450 3470 3445 3323
246 20250429 150300 337414235 3450 3455 3455 3450 200
247 20250429 150200 336724230 3450 3450 3450 3450 4234
248 20250429 150100 322116930 3455 3460 3460 3455 2708
249 20250429 150000 312752350 3465 3465 3465 3465 700
250 20250429 145900 310326850 3475 3465 3475 3465 947
251 20250429 145800 307045295 3470 3470 3470 3470 94
252 20250429 145700 306719115 3475 3475 3475 3475 289
253 20250429 145600 305714840 3480 3480 3480 3480 0
254 20250429 145500 305714840 3480 3480 3480 3480 52
255 20250429 145400 305533880 3490 3490 3490 3490 0
256 20250429 145300 305533880 3490 3490 3490 3490 289
257 20250429 145200 304525270 3470 3470 3470 3470 0
258 20250429 145100 304525270 3470 3470 3470 3470 0
259 20250429 145000 304525270 3470 3470 3470 3470 0
260 20250429 144900 304525270 3470 3470 3470 3470 489
261 20250429 144800 302828440 3490 3490 3490 3490 0
262 20250429 144700 302828440 3490 3490 3490 3490 0
263 20250429 144600 302828440 3490 3490 3490 3490 36
264 20250429 144500 302702800 3490 3490 3490 3490 0
265 20250429 144400 302702800 3490 3490 3490 3490 0
266 20250429 144300 302702800 3490 3470 3490 3470 72
267 20250429 144200 302451620 3485 3485 3485 3485 0
268 20250429 144100 302451620 3485 3485 3485 3485 856
269 20250429 144000 299468460 3485 3485 3485 3485 0
270 20250429 143900 299468460 3485 3485 3485 3485 0
271 20250429 143800 299468460 3485 3485 3485 3485 0
272 20250429 143700 299468460 3485 3485 3485 3485 0
273 20250429 143600 299468460 3485 3485 3485 3485 0
274 20250429 143500 299468460 3485 3485 3485 3485 26
275 20250429 143400 299377850 3490 3490 3490 3490 0
276 20250429 143300 299377850 3490 3490 3490 3490 0
277 20250429 143200 299377850 3490 3490 3490 3490 34
278 20250429 143100 299259190 3490 3490 3490 3490 0
279 20250429 143000 299259190 3490 3490 3490 3490 34
280 20250429 142900 299140530 3490 3490 3490 3490 0
281 20250429 142800 299140530 3490 3490 3490 3490 0
282 20250429 142700 299140530 3490 3490 3490 3490 0
283 20250429 142600 299140530 3490 3490 3490 3490 1
284 20250429 142500 299137040 3490 3490 3490 3490 0
285 20250429 142400 299137040 3490 3470 3490 3465 2329
286 20250429 142300 291059905 3480 3480 3480 3480 300
287 20250429 142200 290015905 3480 3480 3480 3480 400
288 20250429 142100 288623905 3480 3480 3480 3480 200
289 20250429 142000 287927905 3490 3490 3490 3490 0
290 20250429 141900 287927905 3490 3490 3490 3490 0
291 20250429 141800 287927905 3490 3490 3490 3490 0
292 20250429 141700 287927905 3490 3490 3490 3490 0
293 20250429 141600 287927905 3490 3490 3490 3490 0
294 20250429 141500 287927905 3490 3490 3490 3490 0
295 20250429 141400 287927905 3490 3490 3490 3490 0
296 20250429 141300 287927905 3490 3490 3490 3490 0
297 20250429 141200 287927905 3490 3490 3490 3490 0
298 20250429 141100 287927905 3490 3490 3490 3490 0
299 20250429 141000 287927905 3490 3490 3490 3490 0
300 20250429 140900 287927905 3490 3490 3490 3490 0
301 20250429 140800 287927905 3490 3490 3490 3490 0
302 20250429 140700 287927905 3490 3490 3490 3490 0
303 20250429 140600 287927905 3490 3480 3490 3480 920
304 20250429 140500 284717475 3480 3480 3480 3480 0
305 20250429 140400 284717475 3480 3480 3480 3480 0
306 20250429 140300 284717475 3480 3480 3480 3480 0
307 20250429 140200 284717475 3480 3480 3480 3480 2
308 20250429 140100 284710515 3480 3480 3480 3480 0
309 20250429 140000 284710515 3480 3480 3480 3480 0
310 20250429 135900 284710515 3480 3480 3480 3480 461
311 20250429 135800 283106235 3480 3480 3480 3480 28
312 20250429 135700 283008795 3480 3485 3485 3480 95
313 20250429 135600 282678130 3485 3485 3485 3485 0
314 20250429 135500 282678130 3485 3485 3485 3485 400
315 20250429 135400 281284130 3490 3490 3490 3490 60
316 20250429 135300 281074730 3485 3485 3485 3485 0
317 20250429 135200 281074730 3485 3485 3485 3485 1
318 20250429 135100 281071245 3490 3490 3490 3490 2
319 20250429 135000 281064265 3495 3495 3495 3495 0
320 20250429 134900 281064265 3495 3495 3495 3495 0
321 20250429 134800 281064265 3495 3495 3495 3495 0
322 20250429 134700 281064265 3495 3495 3495 3495 0
323 20250429 134600 281064265 3495 3495 3495 3495 0
324 20250429 134500 281064265 3495 3495 3495 3495 0
325 20250429 134400 281064265 3495 3495 3495 3495 245
326 20250429 134300 280207990 3495 3495 3495 3495 0
327 20250429 134200 280207990 3495 3495 3495 3495 0
328 20250429 134100 280207990 3495 3495 3495 3495 0
329 20250429 134000 280207990 3495 3490 3495 3490 270
330 20250429 133900 279265635 3470 3470 3470 3470 0
331 20250429 133800 279265635 3470 3470 3470 3470 70
332 20250429 133700 279022735 3480 3480 3480 3480 0
333 20250429 133600 279022735 3480 3480 3480 3480 0
334 20250429 133500 279022735 3480 3480 3480 3480 0
335 20250429 133400 279022735 3480 3480 3480 3480 0
336 20250429 133300 279022735 3480 3480 3480 3480 0
337 20250429 133200 279022735 3480 3480 3480 3480 0
338 20250429 133100 279022735 3480 3480 3480 3480 0
339 20250429 133000 279022735 3480 3480 3480 3480 50
340 20250429 132900 278848735 3480 3480 3480 3480 0
341 20250429 132800 278848735 3480 3480 3480 3480 18
342 20250429 132700 278786095 3475 3475 3475 3475 24
343 20250429 132600 278702695 3470 3475 3475 3470 814
344 20250429 132500 275877115 3475 3475 3475 3475 0
345 20250429 132400 275877115 3475 3475 3475 3475 0
346 20250429 132300 275877115 3475 3475 3475 3475 0
347 20250429 132200 275877115 3475 3475 3475 3475 0
348 20250429 132100 275877115 3475 3485 3485 3475 213
349 20250429 132000 275135880 3490 3490 3490 3490 0
350 20250429 131900 275135880 3490 3490 3490 3490 0
351 20250429 131800 275135880 3490 3490 3490 3490 0
352 20250429 131700 275135880 3490 3490 3490 3490 0
353 20250429 131600 275135880 3490 3490 3490 3490 0
354 20250429 131500 275135880 3490 3490 3490 3490 40
355 20250429 131400 274996280 3485 3485 3485 3485 0
356 20250429 131300 274996280 3485 3485 3485 3485 0
357 20250429 131200 274996280 3485 3485 3485 3485 0
358 20250429 131100 274996280 3485 3485 3485 3485 0
359 20250429 131000 274996280 3485 3485 3485 3485 0
360 20250429 130900 274996280 3485 3485 3485 3485 0
361 20250429 130800 274996280 3485 3485 3485 3485 0
362 20250429 130700 274996280 3485 3475 3485 3475 114
363 20250429 130600 274599965 3475 3480 3480 3450 6968
364 20250429 130500 250414210 3490 3490 3490 3490 18
365 20250429 130400 250351390 3485 3485 3485 3485 0
366 20250429 130300 250351390 3485 3485 3485 3485 4000
367 20250429 130200 236411390 3485 3485 3485 3485 100
368 20250429 130100 236062890 3490 3490 3490 3490 0
369 20250429 130000 236062890 3490 3490 3490 3490 105
370 20250429 125900 235696440 3490 3490 3490 3490 670
371 20250429 125800 233358140 3490 3490 3490 3490 500
372 20250429 125700 231613140 3490 3490 3490 3490 0
373 20250429 125600 231613140 3490 3490 3490 3490 148
374 20250429 125500 231096620 3490 3490 3490 3490 1034
375 20250429 125400 227487960 3490 3490 3490 3490 338
376 20250429 125300 226308340 3490 3490 3490 3490 0
377 20250429 125200 226308340 3490 3490 3490 3490 0
378 20250429 125100 226308340 3490 3490 3490 3490 0
379 20250429 125000 226308340 3490 3490 3490 3490 1
380 20250429 124900 226304850 3490 3490 3490 3490 0
381 20250429 124800 226304850 3490 3490 3490 3490 0
382 20250429 124700 226304850 3490 3490 3490 3490 0
383 20250429 124600 226304850 3490 3490 3490 3490 0
384 20250429 124500 226304850 3490 3490 3490 3490 0
385 20250429 124400 226304850 3490 3490 3490 3490 0
386 20250429 124300 226304850 3490 3490 3490 3490 0
387 20250429 124200 226304850 3490 3490 3490 3490 0
388 20250429 124100 226304850 3490 3490 3490 3490 0
389 20250429 124000 226304850 3490 3490 3490 3490 0
390 20250429 123900 226304850 3490 3490 3490 3490 0
391 20250429 123800 226304850 3490 3490 3490 3490 31
392 20250429 123700 226196660 3490 3490 3490 3490 0
393 20250429 123600 226196660 3490 3490 3490 3490 0
394 20250429 123500 226196660 3490 3490 3490 3490 0
395 20250429 123400 226196660 3490 3490 3490 3490 15
396 20250429 123300 226144310 3495 3495 3495 3495 0
397 20250429 123200 226144310 3495 3495 3495 3495 0
398 20250429 123100 226144310 3495 3495 3495 3495 0
399 20250429 123000 226144310 3495 3495 3495 3495 37
400 20250429 122900 226014995 3490 3490 3490 3490 0
401 20250429 122800 226014995 3490 3490 3490 3490 0
402 20250429 122700 226014995 3490 3490 3490 3490 22
403 20250429 122600 225938215 3490 3490 3490 3490 0
404 20250429 122500 225938215 3490 3490 3490 3490 0
405 20250429 122400 225938215 3490 3490 3490 3490 0
406 20250429 122300 225938215 3490 3490 3490 3490 0
407 20250429 122200 225938215 3490 3490 3490 3490 0
408 20250429 122100 225938215 3490 3490 3490 3490 0
409 20250429 122000 225938215 3490 3490 3490 3490 0
410 20250429 121900 225938215 3490 3490 3490 3490 120
411 20250429 121800 225519415 3490 3490 3490 3490 11
412 20250429 121700 225481025 3485 3485 3485 3485 506
413 20250429 121600 223717615 3485 3485 3485 3485 203
414 20250429 121500 223010160 3490 3490 3490 3490 0
415 20250429 121400 223010160 3490 3490 3490 3490 0
416 20250429 121300 223010160 3490 3490 3490 3490 0
417 20250429 121200 223010160 3490 3490 3490 3490 0
418 20250429 121100 223010160 3490 3490 3490 3490 0
419 20250429 121000 223010160 3490 3490 3490 3490 0
420 20250429 120900 223010160 3490 3490 3490 3490 1
421 20250429 120800 223006670 3490 3490 3490 3490 20
422 20250429 120700 222936870 3490 3495 3495 3490 617
423 20250429 120600 220783155 3500 3500 3500 3500 9
424 20250429 120500 220751655 3500 3500 3500 3500 1
425 20250429 120400 220748155 3495 3495 3495 3495 0
426 20250429 120300 220748155 3495 3495 3495 3495 1
427 20250429 120200 220744660 3495 3495 3495 3495 0
428 20250429 120100 220744660 3495 3495 3495 3495 500
429 20250429 120000 218997160 3495 3495 3495 3495 0
430 20250429 115900 218997160 3495 3495 3495 3495 0
431 20250429 115800 218997160 3495 3495 3495 3495 0
432 20250429 115700 218997160 3495 3495 3495 3495 0
433 20250429 115600 218997160 3495 3495 3495 3495 0
434 20250429 115500 218997160 3495 3495 3495 3495 1
435 20250429 115400 218993665 3500 3500 3500 3500 0
436 20250429 115300 218993665 3500 3500 3500 3500 0
437 20250429 115200 218993665 3500 3500 3500 3500 0
438 20250429 115100 218993665 3500 3500 3500 3500 0
439 20250429 115000 218993665 3500 3500 3500 3500 7
440 20250429 114900 218969165 3500 3500 3500 3500 0
441 20250429 114800 218969165 3500 3500 3500 3500 0
442 20250429 114700 218969165 3500 3500 3500 3500 0
443 20250429 114600 218969165 3500 3500 3500 3500 24
444 20250429 114500 218885165 3500 3500 3500 3500 0
445 20250429 114400 218885165 3500 3500 3500 3500 0
446 20250429 114300 218885165 3500 3500 3500 3500 0
447 20250429 114200 218885165 3500 3495 3500 3495 498
448 20250429 114100 217142195 3490 3490 3490 3490 0
449 20250429 114000 217142195 3490 3490 3490 3490 0
450 20250429 113900 217142195 3490 3490 3490 3490 0
451 20250429 113800 217142195 3490 3490 3490 3490 0
452 20250429 113700 217142195 3490 3490 3490 3490 0
453 20250429 113600 217142195 3490 3490 3490 3490 6
454 20250429 113500 217121255 3500 3500 3500 3500 86
455 20250429 113400 216820255 3500 3500 3500 3500 500
456 20250429 113300 215070255 3500 3500 3500 3500 0
457 20250429 113200 215070255 3500 3500 3500 3500 0
458 20250429 113100 215070255 3500 3500 3500 3500 400
459 20250429 113000 213670255 3485 3485 3485 3485 0
460 20250429 112900 213670255 3485 3485 3485 3485 0
461 20250429 112800 213670255 3485 3485 3485 3485 653
462 20250429 112700 211394550 3485 3485 3485 3485 0
463 20250429 112600 211394550 3485 3485 3485 3485 0
464 20250429 112500 211394550 3485 3485 3485 3485 0
465 20250429 112400 211394550 3485 3490 3490 3485 399
466 20250429 112300 210003375 3490 3490 3490 3490 216
467 20250429 112200 209249535 3500 3500 3500 3500 0
468 20250429 112100 209249535 3500 3500 3500 3500 14
469 20250429 112000 209200535 3490 3490 3490 3490 0
470 20250429 111900 209200535 3490 3490 3490 3490 0
471 20250429 111800 209200535 3490 3490 3490 3490 0
472 20250429 111700 209200535 3490 3505 3505 3490 128
473 20250429 111600 208753800 3510 3510 3510 3510 0
474 20250429 111500 208753800 3510 3505 3510 3505 13
475 20250429 111400 208708225 3500 3500 3500 3500 100
476 20250429 111300 208358225 3480 3480 3480 3480 10
477 20250429 111200 208323425 3480 3480 3480 3480 736
478 20250429 111100 205762145 3480 3480 3480 3480 0
479 20250429 111000 205762145 3480 3490 3490 3480 2553
480 20250429 110900 196867365 3490 3490 3490 3490 0
481 20250429 110800 196867365 3490 3490 3490 3490 0
482 20250429 110700 196867365 3490 3490 3490 3490 1
483 20250429 110600 196863875 3510 3510 3510 3510 0
484 20250429 110500 196863875 3510 3510 3510 3510 0
485 20250429 110400 196863875 3510 3510 3510 3510 0
486 20250429 110300 196863875 3510 3510 3510 3510 0
487 20250429 110200 196863875 3510 3510 3510 3510 0
488 20250429 110100 196863875 3510 3510 3510 3510 0
489 20250429 110000 196863875 3510 3510 3510 3510 0
490 20250429 105900 196863875 3510 3510 3510 3510 0
491 20250429 105800 196863875 3510 3510 3510 3510 0
492 20250429 105700 196863875 3510 3510 3510 3510 0
493 20250429 105600 196863875 3510 3490 3510 3490 821
494 20250429 105500 193998565 3490 3490 3490 3490 0
495 20250429 105400 193998565 3490 3495 3495 3490 2036
496 20250429 105300 186892620 3495 3500 3500 3495 226
497 20250429 105200 186102625 3500 3500 3500 3500 1115
498 20250429 105100 182200125 3505 3505 3505 3505 246
499 20250429 105000 181337895 3505 3505 3505 3505 101
500 20250429 104900 180983890 3515 3515 3515 3515 0
501 20250429 104800 180983890 3515 3515 3515 3515 0
502 20250429 104700 180983890 3515 3515 3515 3515 0
503 20250429 104600 180983890 3515 3515 3515 3515 0
504 20250429 104500 180983890 3515 3515 3515 3515 0
505 20250429 104400 180983890 3515 3515 3515 3515 284
506 20250429 104300 179985630 3515 3515 3515 3515 0
507 20250429 104200 179985630 3515 3515 3515 3515 1
508 20250429 104100 179982115 3520 3520 3520 3520 171
509 20250429 104000 179380195 3520 3520 3520 3520 1
510 20250429 103900 179376675 3520 3520 3520 3520 25
511 20250429 103800 179288675 3520 3520 3520 3520 0
512 20250429 103700 179288675 3520 3515 3520 3515 81
513 20250429 103600 179003560 3525 3525 3525 3525 0
514 20250429 103500 179003560 3525 3525 3525 3525 0
515 20250429 103400 179003560 3525 3520 3530 3520 8
516 20250429 103300 178975385 3510 3510 3510 3510 102
517 20250429 103200 178617365 3520 3520 3520 3520 0
518 20250429 103100 178617365 3520 3520 3520 3520 0
519 20250429 103000 178617365 3520 3520 3520 3520 400
520 20250429 102900 177209365 3520 3520 3520 3520 552
521 20250429 102800 175266325 3520 3520 3520 3520 593
522 20250429 102700 173178965 3535 3535 3535 3535 0
523 20250429 102600 173178965 3535 3535 3535 3535 0
524 20250429 102500 173178965 3535 3530 3535 3530 5
525 20250429 102400 173161310 3530 3530 3530 3530 30
526 20250429 102300 173055410 3535 3535 3535 3535 0
527 20250429 102200 173055410 3535 3535 3535 3535 1
528 20250429 102100 173051875 3520 3520 3520 3520 0
529 20250429 102000 173051875 3520 3520 3520 3520 0
530 20250429 101900 173051875 3520 3535 3535 3520 500
531 20250429 101800 171291425 3535 3535 3535 3535 12
532 20250429 101700 171249005 3535 3535 3535 3535 0
533 20250429 101600 171249005 3535 3535 3535 3535 144
534 20250429 101500 170739965 3535 3535 3535 3535 5
535 20250429 101400 170722290 3515 3515 3515 3515 20
536 20250429 101300 170651990 3530 3530 3530 3530 4
537 20250429 101200 170637870 3515 3515 3515 3515 6
538 20250429 101100 170616780 3535 3535 3535 3535 0
539 20250429 101000 170616780 3535 3535 3535 3535 1
540 20250429 100900 170613245 3535 3535 3535 3535 6
541 20250429 100800 170592035 3540 3520 3540 3510 733
542 20250429 100700 168008675 3520 3520 3520 3505 105
543 20250429 100600 167640575 3505 3505 3505 3505 0
544 20250429 100500 167640575 3505 3505 3505 3505 0
545 20250429 100400 167640575 3505 3505 3505 3505 0
546 20250429 100300 167640575 3505 3505 3505 3505 225
547 20250429 100200 166851950 3505 3505 3505 3505 0
548 20250429 100100 166851950 3505 3505 3505 3505 51
549 20250429 100000 166673195 3505 3505 3505 3505 0
550 20250429 095900 166673195 3505 3510 3510 3505 117
551 20250429 095800 166262625 3510 3510 3510 3510 0
552 20250429 095700 166262625 3510 3510 3510 3510 0
553 20250429 095600 166262625 3510 3520 3520 3510 502
554 20250429 095500 164500585 3520 3520 3520 3520 11
555 20250429 095400 164461865 3515 3515 3515 3515 415
556 20250429 095300 163003140 3495 3520 3520 3495 401
557 20250429 095200 161594370 3520 3520 3520 3520 1
558 20250429 095100 161590850 3520 3520 3520 3520 0
559 20250429 095000 161590850 3520 3530 3530 3520 6397
560 20250429 094900 139068025 3530 3530 3540 3530 61
561 20250429 094800 138852685 3530 3530 3530 3530 50
562 20250429 094700 138676185 3545 3545 3545 3545 0
563 20250429 094600 138676185 3545 3545 3545 3545 94
564 20250429 094500 138342955 3545 3545 3545 3545 611
565 20250429 094400 136176960 3545 3545 3545 3545 3
566 20250429 094300 136166325 3545 3535 3545 3525 964
567 20250429 094200 132754740 3535 3535 3535 3535 283
568 20250429 094100 131754335 3535 3535 3535 3535 0
569 20250429 094000 131754335 3535 3525 3535 3525 2639
570 20250429 093900 122434830 3525 3525 3525 3525 3
571 20250429 093800 122424255 3535 3535 3535 3535 198
572 20250429 093700 121724325 3540 3535 3540 3535 50
573 20250429 093600 121547355 3520 3515 3520 3515 551
574 20250429 093500 119610065 3515 3515 3515 3515 2310
575 20250429 093400 111490415 3520 3520 3520 3520 0
576 20250429 093300 111490415 3520 3530 3530 3520 1035
577 20250429 093200 107844525 3525 3525 3525 3525 109
578 20250429 093100 107460300 3530 3535 3535 3530 522
579 20250429 093000 105617585 3540 3540 3540 3540 13
580 20250429 092900 105571565 3540 3540 3545 3540 211
581 20250429 092800 104823625 3545 3550 3550 3540 1829
582 20250429 092700 98333075 3550 3555 3570 3550 6532
583 20250429 092600 75104250 3550 3520 3550 3520 7271
584 20250429 092500 49348780 3520 3525 3530 3520 192
585 20250429 092400 48672370 3525 3525 3525 3525 0
586 20250429 092300 48672370 3525 3525 3525 3525 149
587 20250429 092200 48147145 3525 3530 3530 3525 1155
588 20250429 092100 44073270 3530 3530 3540 3530 3330
589 20250429 092000 32306010 3535 3530 3535 3530 455
590 20250429 091900 30697745 3535 3510 3535 3510 1735
591 20250429 091800 24579805 3510 3510 3510 3510 0
592 20250429 091700 24579805 3510 3505 3510 3500 334
593 20250429 091600 23409055 3505 3505 3505 3505 0
594 20250429 091500 23409055 3505 3515 3515 3505 249
595 20250429 091400 22535900 3500 3500 3500 3500 0
596 20250429 091300 22535900 3500 3500 3500 3500 23
597 20250429 091200 22455400 3515 3515 3515 3515 0
598 20250429 091100 22455400 3515 3510 3515 3510 970
599 20250429 091000 19050665 3510 3505 3510 3505 2957
600 20250429 090900 8683850 3505 3505 3505 3505 300
601 20250429 090800 7632350 3490 3490 3490 3490 11
602 20250429 090700 7593960 3505 3505 3505 3505 0
603 20250429 090600 7593960 3505 3505 3505 3505 0
604 20250429 090500 7593960 3505 3505 3510 3505 300
605 20250429 090400 6542270 3510 3495 3510 3490 315
606 20250429 090300 5441065 3510 3510 3510 3510 0
607 20250429 090200 5441065 3510 3505 3510 3505 295
608 20250429 090100 4407045 3495 3490 3500 3490 59
609 20250429 090000 4200670 3490 3480 3490 3480 1207