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

649
095270/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,194700,163706000,4960,4960,4960,4960,273
20250429,194600,163706000,4960,4960,4960,4960,0
20250429,194500,163706000,4960,4960,4960,4960,0
20250429,194400,163706000,4960,4960,4960,4960,0
20250429,194300,163706000,4960,4960,4960,4960,0
20250429,194200,163706000,4960,4960,4960,4960,0
20250429,194100,163706000,4960,4960,4960,4960,0
20250429,194000,163706000,4960,4960,4960,4960,0
20250429,193900,163706000,4960,4960,4960,4960,0
20250429,193800,163706000,4960,4960,4960,4960,0
20250429,193700,163706000,4960,4960,4960,4960,0
20250429,193600,163706000,4960,4960,4960,4960,0
20250429,193500,163706000,4960,4960,4960,4960,0
20250429,193400,163706000,4960,4960,4960,4960,0
20250429,193300,163706000,4960,4960,4960,4960,0
20250429,193200,163706000,4960,4960,4960,4960,0
20250429,193100,163706000,4960,4960,4960,4960,0
20250429,193000,163706000,4960,4960,4960,4960,0
20250429,192900,163706000,4960,4960,4960,4960,0
20250429,192800,163706000,4960,4960,4960,4960,0
20250429,192700,163706000,4960,4960,4960,4960,0
20250429,192600,163706000,4960,4960,4960,4960,0
20250429,192500,163706000,4960,4960,4960,4960,0
20250429,192400,163706000,4960,4960,4960,4960,0
20250429,192300,163706000,4960,4960,4960,4960,0
20250429,192200,163706000,4960,4960,4960,4960,0
20250429,192100,163706000,4960,4960,4960,4960,0
20250429,192000,163706000,4960,4960,4960,4960,0
20250429,191900,163706000,4960,4960,4960,4960,0
20250429,191800,163706000,4960,4960,4960,4960,0
20250429,191700,163706000,4960,4960,4960,4960,273
20250429,191600,163706000,4960,4960,4960,4960,0
20250429,191500,163706000,4960,4960,4960,4960,0
20250429,191400,163706000,4960,4960,4960,4960,0
20250429,191300,163706000,4960,4960,4960,4960,0
20250429,191200,163706000,4960,4960,4960,4960,0
20250429,191100,163706000,4960,4960,4960,4960,0
20250429,191000,163706000,4960,4960,4960,4960,0
20250429,190900,163706000,4960,4960,4960,4960,0
20250429,190800,163706000,4960,4960,4960,4960,0
20250429,190700,163706000,4960,4960,4960,4960,0
20250429,190600,163706000,4960,4960,4960,4960,0
20250429,190500,163706000,4960,4960,4960,4960,0
20250429,190400,163706000,4960,4960,4960,4960,0
20250429,190300,163706000,4960,4960,4960,4960,0
20250429,190200,163706000,4960,4960,4960,4960,0
20250429,190100,163706000,4960,4960,4960,4960,0
20250429,190000,163706000,4960,4960,4960,4960,0
20250429,185900,163706000,4960,4960,4960,4960,0
20250429,185800,163706000,4960,4960,4960,4960,0
20250429,185700,163706000,4960,4960,4960,4960,0
20250429,185600,163706000,4960,4960,4960,4960,0
20250429,185500,163706000,4960,4960,4960,4960,0
20250429,185400,163706000,4960,4960,4960,4960,0
20250429,185300,163706000,4960,4960,4960,4960,0
20250429,185200,163706000,4960,4960,4960,4960,0
20250429,185100,163706000,4960,4960,4960,4960,0
20250429,185000,163706000,4960,4960,4960,4960,0
20250429,184900,163706000,4960,4960,4960,4960,0
20250429,184800,163706000,4960,4960,4960,4960,0
20250429,184700,163706000,4960,4960,4960,4960,273
20250429,184600,163706000,4960,4960,4960,4960,0
20250429,184500,163706000,4960,4960,4960,4960,0
20250429,184400,163706000,4960,4960,4960,4960,0
20250429,184300,163706000,4960,4960,4960,4960,0
20250429,184200,163706000,4960,4960,4960,4960,0
20250429,184100,163706000,4960,4960,4960,4960,0
20250429,184000,163706000,4960,4960,4960,4960,0
20250429,183900,163706000,4960,4960,4960,4960,0
20250429,183800,163706000,4960,4960,4960,4960,0
20250429,183700,163706000,4960,4960,4960,4960,0
20250429,183600,163706000,4960,4960,4960,4960,0
20250429,183500,163706000,4960,4960,4960,4960,0
20250429,183400,163706000,4960,4960,4960,4960,0
20250429,183300,163706000,4960,4960,4960,4960,0
20250429,183200,163706000,4960,4960,4960,4960,0
20250429,183100,163706000,4960,4960,4960,4960,0
20250429,183000,163706000,4960,4960,4960,4960,0
20250429,182900,163706000,4960,4960,4960,4960,0
20250429,182800,163706000,4960,4960,4960,4960,0
20250429,182700,163706000,4960,4960,4960,4960,0
20250429,182600,163706000,4960,4960,4960,4960,0
20250429,182500,163706000,4960,4960,4960,4960,0
20250429,182400,163706000,4960,4960,4960,4960,0
20250429,182300,163706000,4960,4960,4960,4960,0
20250429,182200,163706000,4960,4960,4960,4960,0
20250429,182100,163706000,4960,4960,4960,4960,0
20250429,182000,163706000,4960,4960,4960,4960,0
20250429,181900,163706000,4960,4960,4960,4960,0
20250429,181800,163706000,4960,4960,4960,4960,0
20250429,181700,163706000,4960,4960,4960,4960,273
20250429,181600,163706000,4960,4960,4960,4960,0
20250429,181500,163706000,4960,4960,4960,4960,0
20250429,181400,163706000,4960,4960,4960,4960,0
20250429,181300,163706000,4960,4960,4960,4960,0
20250429,181200,163706000,4960,4960,4960,4960,0
20250429,181100,163706000,4960,4960,4960,4960,0
20250429,181000,163706000,4960,4960,4960,4960,0
20250429,180900,163706000,4960,4960,4960,4960,0
20250429,180800,163706000,4960,4960,4960,4960,0
20250429,180700,163706000,4960,4960,4960,4960,0
20250429,180600,163706000,4960,4960,4960,4960,0
20250429,180500,163706000,4960,4960,4960,4960,0
20250429,180400,163706000,4960,4960,4960,4960,0
20250429,180300,163706000,4960,4960,4960,4960,0
20250429,180200,163706000,4960,4960,4960,4960,0
20250429,180100,163706000,4960,4960,4960,4960,0
20250429,180000,163706000,4960,4960,4960,4960,0
20250429,175900,163706000,4960,4960,4960,4960,0
20250429,175800,163706000,4960,4960,4960,4960,0
20250429,175700,163706000,4960,4960,4960,4960,0
20250429,175600,163706000,4960,4960,4960,4960,0
20250429,175500,163706000,4960,4960,4960,4960,0
20250429,175400,163706000,4960,4960,4960,4960,0
20250429,175300,163706000,4960,4960,4960,4960,0
20250429,175200,163706000,4960,4960,4960,4960,0
20250429,175100,163706000,4960,4960,4960,4960,0
20250429,175000,163706000,4960,4960,4960,4960,0
20250429,174900,163706000,4960,4960,4960,4960,0
20250429,174800,163706000,4960,4960,4960,4960,0
20250429,174700,163706000,4960,4960,4960,4960,273
20250429,174600,163706000,4960,4960,4960,4960,0
20250429,174500,163706000,4960,4960,4960,4960,0
20250429,174400,163706000,4960,4960,4960,4960,0
20250429,174300,163706000,4960,4960,4960,4960,0
20250429,174200,163706000,4960,4960,4960,4960,0
20250429,174100,163706000,4960,4960,4960,4960,0
20250429,174000,163706000,4960,4960,4960,4960,0
20250429,173900,163706000,4960,4960,4960,4960,0
20250429,173800,163706000,4960,4960,4960,4960,0
20250429,173700,163706000,4960,4960,4960,4960,0
20250429,173600,163706000,4960,4960,4960,4960,0
20250429,173500,163706000,4960,4960,4960,4960,0
20250429,173400,163706000,4960,4960,4960,4960,0
20250429,173300,163706000,4960,4960,4960,4960,0
20250429,173200,163706000,4960,4960,4960,4960,0
20250429,173100,163706000,4960,4960,4960,4960,0
20250429,173000,163706000,4960,4960,4960,4960,0
20250429,172900,163706000,4960,4960,4960,4960,0
20250429,172800,163706000,4960,4960,4960,4960,0
20250429,172700,163706000,4960,4960,4960,4960,0
20250429,172600,163706000,4960,4960,4960,4960,0
20250429,172500,163706000,4960,4960,4960,4960,0
20250429,172400,163706000,4960,4960,4960,4960,0
20250429,172300,163706000,4960,4960,4960,4960,0
20250429,172200,163706000,4960,4960,4960,4960,0
20250429,172100,163706000,4960,4960,4960,4960,0
20250429,172000,163706000,4960,4960,4960,4960,0
20250429,171900,163706000,4960,4960,4960,4960,0
20250429,171800,163706000,4960,4960,4960,4960,0
20250429,171700,163706000,4960,4960,4960,4960,273
20250429,171600,163706000,4960,4960,4960,4960,0
20250429,171500,163706000,4960,4960,4960,4960,0
20250429,171400,163706000,4960,4960,4960,4960,0
20250429,171300,163706000,4960,4960,4960,4960,0
20250429,171200,163706000,4960,4960,4960,4960,0
20250429,171100,163706000,4960,4960,4960,4960,0
20250429,171000,163706000,4960,4960,4960,4960,0
20250429,170900,163706000,4960,4960,4960,4960,0
20250429,170800,163706000,4960,4960,4960,4960,0
20250429,170700,163706000,4960,4960,4960,4960,0
20250429,170600,163706000,4960,4960,4960,4960,0
20250429,170500,163706000,4960,4960,4960,4960,0
20250429,170400,163706000,4960,4960,4960,4960,0
20250429,170300,163706000,4960,4960,4960,4960,0
20250429,170200,163706000,4960,4960,4960,4960,0
20250429,170100,163706000,4960,4960,4960,4960,0
20250429,170000,163706000,4960,4960,4960,4960,0
20250429,165900,163706000,4960,4960,4960,4960,0
20250429,165800,163706000,4960,4960,4960,4960,0
20250429,165700,163706000,4960,4960,4960,4960,0
20250429,165600,163706000,4960,4960,4960,4960,0
20250429,165500,163706000,4960,4960,4960,4960,0
20250429,165400,163706000,4960,4960,4960,4960,0
20250429,165300,163706000,4960,4960,4960,4960,0
20250429,165200,163706000,4960,4960,4960,4960,0
20250429,165100,163706000,4960,4960,4960,4960,0
20250429,165000,163706000,4960,4960,4960,4960,0
20250429,164900,163706000,4960,4960,4960,4960,0
20250429,164800,163706000,4960,4960,4960,4960,0
20250429,164700,163706000,4960,4960,4960,4960,273
20250429,164600,163706000,4960,4960,4960,4960,0
20250429,164500,163706000,4960,4960,4960,4960,0
20250429,164400,163706000,4960,4960,4960,4960,0
20250429,164300,163706000,4960,4960,4960,4960,0
20250429,164200,163706000,4960,4960,4960,4960,0
20250429,164100,163706000,4960,4960,4960,4960,0
20250429,164000,163706000,4960,4960,4960,4960,0
20250429,163900,163706000,4960,4960,4960,4960,0
20250429,163800,163706000,4960,4960,4960,4960,0
20250429,163700,163706000,4960,4960,4960,4960,0
20250429,163600,163706000,4960,4960,4960,4960,0
20250429,163500,163706000,4960,4960,4960,4960,0
20250429,163400,163706000,4960,4960,4960,4960,0
20250429,163300,163706000,4960,4960,4960,4960,0
20250429,163200,163706000,4960,4960,4960,4960,0
20250429,163100,163706000,4960,4960,4960,4960,0
20250429,163000,163706000,4960,4960,4960,4960,0
20250429,162900,163706000,4960,4960,4960,4960,0
20250429,162800,163706000,4960,4960,4960,4960,0
20250429,162700,163706000,4960,4960,4960,4960,0
20250429,162600,163706000,4960,4960,4960,4960,0
20250429,162500,163706000,4960,4960,4960,4960,0
20250429,162400,163706000,4960,4960,4960,4960,0
20250429,162300,163706000,4960,4960,4960,4960,0
20250429,162200,163706000,4960,4960,4960,4960,0
20250429,162100,163706000,4960,4960,4960,4960,0
20250429,162000,163706000,4960,4960,4960,4960,0
20250429,161900,163706000,4960,4960,4960,4960,0
20250429,161800,163706000,4960,4960,4960,4960,0
20250429,161700,163706000,4960,4960,4960,4960,273
20250429,161600,163706000,4960,4960,4960,4960,0
20250429,161500,163706000,4960,4960,4960,4960,0
20250429,161400,163706000,4960,4960,4960,4960,0
20250429,161300,163706000,4960,4960,4960,4960,0
20250429,161200,163706000,4960,4960,4960,4960,0
20250429,161100,163706000,4960,4960,4960,4960,0
20250429,161000,163706000,4960,4960,4960,4960,0
20250429,160900,163706000,4960,4960,4960,4960,0
20250429,160800,163706000,4960,4960,4960,4960,0
20250429,160700,163706000,4960,4960,4960,4960,0
20250429,160600,163706000,4960,4960,4960,4960,0
20250429,160500,163706000,4960,4960,4960,4960,0
20250429,160400,163706000,4960,4960,4960,4960,0
20250429,160300,163706000,4960,4960,4960,4960,0
20250429,160200,163706000,4960,4960,4960,4960,0
20250429,160100,163706000,4960,4960,4960,4960,0
20250429,160000,163706000,4960,4960,4960,4960,0
20250429,155900,163706000,4960,4960,4960,4960,0
20250429,155800,163706000,4960,4960,4960,4960,0
20250429,155700,163706000,4960,4960,4960,4960,0
20250429,155600,163706000,4960,4960,4960,4960,0
20250429,155500,163706000,4960,4960,4960,4960,0
20250429,155400,163706000,4960,4960,4960,4960,0
20250429,155300,163706000,4960,4960,4960,4960,0
20250429,155200,163706000,4960,4960,4960,4960,0
20250429,155100,163706000,4960,4960,4960,4960,0
20250429,155000,163706000,4960,4960,4960,4960,0
20250429,154900,163706000,4960,4960,4960,4960,0
20250429,154800,163706000,4960,4960,4960,4960,0
20250429,154700,163706000,4960,4960,4960,4960,273
20250429,154600,163706000,4960,4960,4960,4960,0
20250429,154500,163706000,4960,4960,4960,4960,0
20250429,154400,163706000,4960,4960,4960,4960,0
20250429,154300,163706000,4960,4960,4960,4960,0
20250429,154200,163706000,4960,4960,4960,4960,0
20250429,154100,163706000,4960,4960,4960,4960,0
20250429,154000,163706000,4960,4960,4960,4960,0
20250429,153900,163706000,4960,4960,4960,4960,0
20250429,153800,163706000,4960,4960,4960,4960,0
20250429,153700,163706000,4960,4960,4960,4960,0
20250429,153600,163706000,4960,4960,4960,4960,0
20250429,153500,163706000,4960,4960,4960,4960,0
20250429,153400,163706000,4960,4960,4960,4960,0
20250429,153300,163706000,4960,4960,4960,4960,0
20250429,153200,163706000,4960,4960,4960,4960,0
20250429,153100,163706000,4960,4960,4960,4960,0
20250429,153000,163706000,4960,4960,4960,4960,273
20250429,152900,162351920,4920,4920,4920,4920,0
20250429,152800,162351920,4920,4920,4920,4920,0
20250429,152700,162351920,4920,4920,4920,4920,0
20250429,152600,162351920,4920,4920,4920,4920,0
20250429,152500,162351920,4920,4920,4920,4920,0
20250429,152400,162351920,4920,4920,4920,4920,0
20250429,152300,162351920,4920,4920,4920,4920,0
20250429,152200,162351920,4920,4920,4920,4920,0
20250429,152100,162351920,4920,4920,4920,4920,0
20250429,152000,162351920,4920,4920,4920,4920,0
20250429,151900,162351920,4920,4920,4920,4920,90
20250429,151800,161909120,4930,4930,4930,4930,0
20250429,151700,161909120,4930,4930,4930,4930,0
20250429,151600,161909120,4930,4930,4930,4930,0
20250429,151500,161909120,4930,4930,4930,4930,0
20250429,151400,161909120,4930,4930,4930,4930,0
20250429,151300,161909120,4930,4930,4930,4930,0
20250429,151200,161909120,4930,4930,4930,4930,40
20250429,151100,161711920,4930,4930,4930,4930,1
20250429,151000,161706990,4930,4930,4930,4930,1
20250429,150900,161702060,4915,4915,4915,4915,0
20250429,150800,161702060,4915,4915,4915,4915,0
20250429,150700,161702060,4915,4915,4915,4915,343
20250429,150600,160016215,4910,4910,4910,4910,0
20250429,150500,160016215,4910,4915,4915,4910,173
20250429,150400,159166135,4910,4910,4910,4910,1
20250429,150300,159161225,4910,4910,4910,4910,0
20250429,150200,159161225,4910,4910,4910,4910,7
20250429,150100,159126855,4930,4930,4930,4930,0
20250429,150000,159126855,4930,4910,4930,4910,51
20250429,145900,158876405,4930,4930,4930,4930,3
20250429,145800,158861615,4910,4910,4910,4910,144
20250429,145700,158154575,4890,4890,4890,4890,27
20250429,145600,158022545,4910,4910,4910,4910,1
20250429,145500,158017635,4890,4890,4890,4890,27
20250429,145400,157885605,4910,4910,4910,4910,0
20250429,145300,157885605,4910,4905,4910,4895,1359
20250429,145200,151216250,4895,4895,4895,4895,27
20250429,145100,151084085,4895,4895,4895,4895,0
20250429,145000,151084085,4895,4895,4895,4895,27
20250429,144900,150951920,4910,4910,4910,4910,8
20250429,144800,150912640,4895,4895,4895,4895,0
20250429,144700,150912640,4895,4905,4905,4895,31
20250429,144600,150760620,4910,4910,4910,4910,4
20250429,144500,150740980,4910,4895,4910,4895,72
20250429,144400,150387875,4910,4910,4910,4910,0
20250429,144300,150387875,4910,4910,4910,4910,3
20250429,144200,150373145,4915,4915,4915,4915,0
20250429,144100,150373145,4915,4910,4915,4910,16
20250429,144000,150294550,4910,4920,4920,4890,107
20250429,143900,149770065,4915,4915,4915,4915,0
20250429,143800,149770065,4915,4915,4915,4915,27
20250429,143700,149637360,4920,4915,4920,4915,67
20250429,143600,149308045,4890,4890,4890,4890,0
20250429,143500,149308045,4890,4890,4890,4890,27
20250429,143400,149176015,4905,4905,4905,4905,0
20250429,143300,149176015,4905,4950,4950,4900,278
20250429,143200,147807155,4945,4945,4945,4945,201
20250429,143100,146813210,4925,4895,4925,4895,69
20250429,143000,146474195,4910,4910,4910,4910,0
20250429,142900,146474195,4910,4900,4910,4900,4
20250429,142800,146454585,4895,4895,4895,4895,27
20250429,142700,146322420,4905,4900,4905,4900,51
20250429,142600,146072270,4905,4900,4905,4900,35
20250429,142500,145900730,4960,4960,4960,4960,0
20250429,142400,145900730,4960,4930,4960,4930,10
20250429,142300,145851370,4900,4905,4905,4900,36
20250429,142200,145674925,4910,4910,4910,4910,9
20250429,142100,145630735,4905,4900,4905,4900,311
20250429,142000,144106415,4960,4960,4960,4960,0
20250429,141900,144106415,4960,4960,4960,4960,0
20250429,141800,144106415,4960,4960,4960,4960,3
20250429,141700,144091535,5010,5010,5010,5010,109
20250429,141600,143545445,5020,5010,5020,5010,53
20250429,141500,143279655,5070,5070,5070,5070,4
20250429,141400,143259375,5060,4990,5070,4990,55
20250429,141300,142982955,5110,5070,5110,5070,513
20250429,141200,140380365,5130,5070,5130,5060,850
20250429,141100,136070785,5070,5000,5070,4945,48
20250429,141000,135832040,4945,4935,4945,4935,213
20250429,140900,134780785,4905,4900,4915,4900,392
20250429,140800,132858800,4900,4900,4900,4900,1
20250429,140700,132853900,4895,4895,4895,4895,51
20250429,140600,132604255,4870,4870,4870,4870,27
20250429,140500,132472765,4895,4895,4895,4895,1
20250429,140400,132467870,4870,4870,4870,4870,27
20250429,140300,132336380,4870,4870,4870,4870,0
20250429,140200,132336380,4870,4870,4870,4870,27
20250429,140100,132204890,4895,4895,4895,4895,0
20250429,140000,132204890,4895,4895,4895,4895,10
20250429,135900,132155940,4870,4870,4870,4870,27
20250429,135800,132024450,4895,4895,4895,4895,1
20250429,135700,132019555,4870,4870,4870,4870,27
20250429,135600,131888065,4895,4895,4895,4895,0
20250429,135500,131888065,4895,4895,4895,4895,1
20250429,135400,131883170,4870,4870,4870,4870,27
20250429,135300,131751680,4870,4870,4870,4870,0
20250429,135200,131751680,4870,4880,4880,4870,1438
20250429,135100,124744830,4880,4880,4880,4880,0
20250429,135000,124744830,4880,4880,4880,4880,0
20250429,134900,124744830,4880,4880,4880,4880,28
20250429,134800,124608190,4900,4900,4900,4900,1
20250429,134700,124603290,4880,4880,4880,4880,27
20250429,134600,124471530,4870,4870,4870,4870,0
20250429,134500,124471530,4870,4870,4870,4870,27
20250429,134400,124340040,4870,4870,4870,4870,0
20250429,134300,124340040,4870,4870,4870,4870,0
20250429,134200,124340040,4870,4870,4870,4870,27
20250429,134100,124208550,4900,4900,4900,4900,0
20250429,134000,124208550,4900,4870,4900,4870,127
20250429,133900,123587060,4870,4870,4870,4870,0
20250429,133800,123587060,4870,4870,4870,4870,0
20250429,133700,123587060,4870,4870,4870,4870,27
20250429,133600,123455570,4870,4870,4870,4870,0
20250429,133500,123455570,4870,4870,4870,4870,27
20250429,133400,123324080,4900,4900,4900,4900,1
20250429,133300,123319180,4870,4870,4870,4870,27
20250429,133200,123187690,4870,4870,4870,4870,0
20250429,133100,123187690,4870,4870,4870,4870,0
20250429,133000,123187690,4870,4870,4870,4870,27
20250429,132900,123056200,4870,4870,4870,4870,0
20250429,132800,123056200,4870,4870,4870,4870,27
20250429,132700,122924710,4870,4870,4870,4870,0
20250429,132600,122924710,4870,4870,4870,4870,0
20250429,132500,122924710,4870,4870,4870,4870,27
20250429,132400,122793220,4875,4875,4875,4875,0
20250429,132300,122793220,4875,4875,4875,4875,27
20250429,132200,122661595,4875,4875,4875,4875,0
20250429,132100,122661595,4875,4875,4875,4875,0
20250429,132000,122661595,4875,4875,4875,4875,27
20250429,131900,122529970,4890,4890,4890,4890,0
20250429,131800,122529970,4890,4870,4890,4870,315
20250429,131700,120990160,4870,4870,4870,4870,0
20250429,131600,120990160,4870,4870,4870,4870,27
20250429,131500,120858670,4870,4870,4870,4870,0
20250429,131400,120858670,4870,4870,4870,4870,0
20250429,131300,120858670,4870,4890,4890,4870,38
20250429,131200,120673390,4885,4885,4885,4885,0
20250429,131100,120673390,4885,4870,4885,4870,29
20250429,131000,120532130,4870,4870,4870,4870,0
20250429,130900,120532130,4870,4870,4870,4870,0
20250429,130800,120532130,4870,4870,4870,4870,27
20250429,130700,120400640,4870,4870,4870,4870,0
20250429,130600,120400640,4870,4870,4870,4870,27
20250429,130500,120269150,4870,4870,4870,4870,0
20250429,130400,120269150,4870,4870,4870,4870,27
20250429,130300,120137660,4870,4870,4870,4870,85
20250429,130200,119723710,4870,4870,4870,4870,0
20250429,130100,119723710,4870,4870,4870,4870,27
20250429,130000,119592220,4870,4870,4870,4870,0
20250429,125900,119592220,4870,4870,4870,4870,26
20250429,125800,119465600,4870,4870,4870,4870,0
20250429,125700,119465600,4870,4870,4870,4870,0
20250429,125600,119465600,4870,4870,4870,4870,27
20250429,125500,119334110,4870,4870,4870,4870,0
20250429,125400,119334110,4870,4870,4870,4870,26
20250429,125300,119207490,4900,4900,4900,4900,0
20250429,125200,119207490,4900,4900,4900,4900,1
20250429,125100,119202590,4870,4870,4870,4870,32
20250429,125000,119046750,4870,4870,4870,4870,0
20250429,124900,119046750,4870,4870,4870,4870,26
20250429,124800,118920130,4875,4875,4875,4875,42
20250429,124700,118715380,4875,4875,4875,4875,85
20250429,124600,118301005,4875,4875,4875,4875,0
20250429,124500,118301005,4875,4875,4875,4875,0
20250429,124400,118301005,4875,4900,4900,4875,27
20250429,124300,118169355,4875,4875,4875,4875,0
20250429,124200,118169355,4875,4875,4875,4875,27
20250429,124100,118037730,4875,4875,4875,4875,0
20250429,124000,118037730,4875,4875,4875,4875,0
20250429,123900,118037730,4875,4875,4875,4875,27
20250429,123800,117906105,4885,4885,4885,4885,0
20250429,123700,117906105,4885,4885,4885,4870,702
20250429,123600,114477240,4885,4885,4885,4885,8
20250429,123500,114438160,4870,4870,4870,4870,26
20250429,123400,114311540,4870,4870,4870,4870,0
20250429,123300,114311540,4870,4870,4870,4870,0
20250429,123200,114311540,4870,4870,4870,4870,27
20250429,123100,114180050,4865,4865,4865,4865,0
20250429,123000,114180050,4865,4865,4865,4865,26
20250429,122900,114053560,4865,4865,4865,4865,0
20250429,122800,114053560,4865,4865,4865,4865,0
20250429,122700,114053560,4865,4865,4865,4865,27
20250429,122600,113922205,4865,4865,4865,4865,0
20250429,122500,113922205,4865,4865,4865,4865,26
20250429,122400,113795715,4865,4865,4865,4865,0
20250429,122300,113795715,4865,4865,4865,4865,0
20250429,122200,113795715,4865,4865,4865,4865,27
20250429,122100,113664360,4865,4865,4865,4865,0
20250429,122000,113664360,4865,4865,4865,4865,26
20250429,121900,113537870,4885,4885,4885,4885,0
20250429,121800,113537870,4885,4865,4885,4865,28
20250429,121700,113401630,4885,4885,4885,4885,0
20250429,121600,113401630,4885,4885,4885,4885,0
20250429,121500,113401630,4885,4860,4885,4860,176
20250429,121400,112542520,4860,4860,4860,4860,0
20250429,121300,112542520,4860,4885,4885,4860,227
20250429,121200,111434300,4860,4860,4860,4860,0
20250429,121100,111434300,4860,4860,4860,4860,0
20250429,121000,111434300,4860,4860,4860,4860,26
20250429,120900,111307940,4860,4885,4885,4860,207
20250429,120800,110296770,4860,4860,4860,4860,27
20250429,120700,110165550,4860,4860,4860,4860,0
20250429,120600,110165550,4860,4860,4860,4860,26
20250429,120500,110039190,4860,4860,4860,4860,0
20250429,120400,110039190,4860,4860,4860,4860,0
20250429,120300,110039190,4860,4860,4860,4860,27
20250429,120200,109907970,4860,4860,4860,4860,0
20250429,120100,109907970,4860,4860,4860,4860,26
20250429,120000,109781610,4860,4860,4860,4860,0
20250429,115900,109781610,4860,4860,4860,4860,0
20250429,115800,109781610,4860,4860,4860,4860,27
20250429,115700,109650390,4860,4860,4860,4860,0
20250429,115600,109650390,4860,4860,4860,4860,26
20250429,115500,109524030,4860,4860,4860,4860,0
20250429,115400,109524030,4860,4860,4860,4860,0
20250429,115300,109524030,4860,4860,4860,4860,27
20250429,115200,109392810,4860,4860,4860,4860,0
20250429,115100,109392810,4860,4860,4860,4860,26
20250429,115000,109266450,4860,4860,4860,4860,0
20250429,114900,109266450,4860,4860,4860,4860,27
20250429,114800,109135230,4860,4860,4860,4860,0
20250429,114700,109135230,4860,4860,4860,4860,0
20250429,114600,109135230,4860,4860,4860,4860,26
20250429,114500,109008870,4860,4860,4860,4860,0
20250429,114400,109008870,4860,4860,4860,4860,27
20250429,114300,108877650,4860,4860,4860,4860,0
20250429,114200,108877650,4860,4860,4860,4860,0
20250429,114100,108877650,4860,4890,4890,4860,27
20250429,114000,108746400,4860,4860,4860,4860,0
20250429,113900,108746400,4860,4860,4860,4860,27
20250429,113800,108615180,4860,4860,4860,4860,100
20250429,113700,108129180,4860,4860,4860,4860,26
20250429,113600,108002820,4875,4875,4875,4875,106
20250429,113500,107486070,4875,4875,4875,4875,1
20250429,113400,107481195,4860,4860,4860,4860,27
20250429,113300,107349975,4860,4860,4860,4860,0
20250429,113200,107349975,4860,4860,4860,4860,26
20250429,113100,107223615,4885,4885,4885,4885,0
20250429,113000,107223615,4885,4885,4885,4885,10
20250429,112900,107174765,4860,4860,4860,4860,28
20250429,112800,107038685,4860,4860,4860,4860,0
20250429,112700,107038685,4860,4860,4860,4860,26
20250429,112600,106912325,4860,4860,4860,4860,0
20250429,112500,106912325,4860,4860,4860,4860,1
20250429,112400,106907465,4870,4865,4870,4865,30
20250429,112300,106761500,4895,4895,4895,4895,1
20250429,112200,106756605,4855,4855,4855,4855,26
20250429,112100,106630375,4855,4855,4855,4855,0
20250429,112000,106630375,4855,4855,4855,4855,27
20250429,111900,106499290,4855,4855,4855,4855,0
20250429,111800,106499290,4855,4855,4855,4855,0
20250429,111700,106499290,4855,4855,4855,4855,26
20250429,111600,106373060,4855,4855,4855,4855,0
20250429,111500,106373060,4855,4855,4855,4855,27
20250429,111400,106241975,4885,4880,4885,4880,52
20250429,111300,105987965,4855,4855,4855,4855,0
20250429,111200,105987965,4855,4855,4855,4855,26
20250429,111100,105861735,4855,4855,4855,4855,0
20250429,111000,105861735,4855,4855,4855,4855,27
20250429,110900,105730650,4885,4885,4885,4885,0
20250429,110800,105730650,4885,4855,4885,4855,27
20250429,110700,105599535,4860,4860,4860,4860,14
20250429,110600,105531495,4860,4860,4860,4860,1
20250429,110500,105526635,4855,4855,4855,4855,27
20250429,110400,105395550,4855,4855,4855,4855,0
20250429,110300,105395550,4855,4855,4855,4855,26
20250429,110200,105269320,4855,4855,4855,4855,0
20250429,110100,105269320,4855,4855,4855,4855,0
20250429,110000,105269320,4855,4855,4855,4855,207
20250429,105900,104264335,4855,4855,4855,4855,116
20250429,105800,103701155,4855,4850,4855,4840,2029
20250429,105700,93860085,4850,4845,4850,4845,50
20250429,105600,93617705,4830,4830,4830,4830,0
20250429,105500,93617705,4830,4830,4830,4830,27
20250429,105400,93487295,4830,4830,4830,4830,0
20250429,105300,93487295,4830,4845,4845,4830,250
20250429,105200,92276435,4830,4830,4830,4830,0
20250429,105100,92276435,4830,4830,4830,4830,27
20250429,105000,92146025,4830,4830,4830,4830,0
20250429,104900,92146025,4830,4830,4830,4830,0
20250429,104800,92146025,4830,4850,4855,4830,1047
20250429,104700,87064990,4855,4835,4855,4835,71
20250429,104600,86720525,4850,4820,4850,4815,78
20250429,104500,86343475,4820,4820,4820,4820,0
20250429,104400,86343475,4820,4820,4820,4820,20
20250429,104300,86247075,4820,4820,4820,4820,5
20250429,104200,86222975,4820,4820,4820,4820,0
20250429,104100,86222975,4820,4845,4845,4820,131
20250429,104000,85588955,4815,4830,4830,4810,400
20250429,103900,83662525,4830,4830,4830,4830,26
20250429,103800,83536945,4820,4820,4820,4820,0
20250429,103700,83536945,4820,4825,4825,4820,100
20250429,103600,83054695,4820,4820,4820,4820,27
20250429,103500,82924555,4815,4820,4820,4815,121
20250429,103400,82341610,4820,4835,4835,4820,27
20250429,103300,82211455,4835,4835,4835,4835,0
20250429,103200,82211455,4835,4835,4835,4835,81
20250429,103100,81819820,4805,4835,4835,4805,33
20250429,103000,81661075,4800,4820,4820,4800,1138
20250429,102900,76194040,4820,4840,4840,4820,397
20250429,102800,74273455,4845,4860,4860,4845,720
20250429,102700,70779235,4860,4875,4875,4860,327
20250429,102600,69188260,4880,4910,4910,4880,7
20250429,102500,69154070,4875,4915,4915,4875,628
20250429,102400,66089340,4885,4915,4915,4885,27
20250429,102300,65957415,4915,4915,4915,4915,0
20250429,102200,65957415,4915,4885,4915,4885,29
20250429,102100,65815690,4900,4915,4915,4900,3
20250429,102000,65800975,4885,4885,4885,4885,30
20250429,101900,65654425,4885,4885,4885,4885,26
20250429,101800,65527415,4885,4885,4885,4885,0
20250429,101700,65527415,4885,4885,4885,4885,27
20250429,101600,65395520,4890,4890,4890,4890,596
20250429,101500,62481080,4885,4885,4885,4885,0
20250429,101400,62481080,4885,4890,4890,4885,36
20250429,101300,62305170,4885,4885,4885,4885,0
20250429,101200,62305170,4885,4885,4885,4885,28
20250429,101100,62168390,4890,4890,4890,4890,4000
20250429,101000,42608390,4890,4900,4900,4890,2026
20250429,100900,32698890,4920,4920,4920,4920,1
20250429,100800,32693970,4900,4900,4900,4900,0
20250429,100700,32693970,4900,4900,4900,4900,27
20250429,100600,32561670,4920,4900,4920,4900,123
20250429,100500,31958950,4900,4915,4915,4900,27
20250429,100400,31826635,4895,4895,4895,4895,0
20250429,100300,31826635,4895,4895,4895,4895,10
20250429,100200,31777685,4895,4910,4910,4895,48
20250429,100100,31542410,4910,4895,4910,4895,6
20250429,100000,31513025,4895,4895,4895,4895,26
20250429,095900,31385755,4895,4900,4900,4895,4
20250429,095800,31366160,4900,4900,4900,4900,24
20250429,095700,31248560,4920,4920,4920,4920,0
20250429,095600,31248560,4920,4915,4920,4915,6
20250429,095500,31219060,4895,4925,4925,4895,3036
20250429,095400,16330740,4925,4925,4925,4925,0
20250429,095300,16330740,4925,4935,4935,4925,28
20250429,095200,16192570,4945,4945,4945,4945,0
20250429,095100,16192570,4945,4945,4945,4945,1
20250429,095000,16187625,4925,4925,4925,4925,26
20250429,094900,16059575,4945,4945,4945,4945,1
20250429,094800,16054630,4920,4920,4920,4920,27
20250429,094700,15921790,4920,4920,4920,4920,0
20250429,094600,15921790,4920,4920,4920,4920,0
20250429,094500,15921790,4920,4945,4945,4920,27
20250429,094400,15788925,4950,4950,4950,4950,0
20250429,094300,15788925,4950,4920,4950,4920,83
20250429,094200,15380440,4920,4925,4930,4915,1028
20250429,094100,10321850,4925,4925,4925,4925,21
20250429,094000,10218425,4925,4925,4925,4925,0
20250429,093900,10218425,4925,4925,4925,4925,0
20250429,093800,10218425,4925,4925,4925,4925,27
20250429,093700,10085450,4925,4925,4925,4925,0
20250429,093600,10085450,4925,4925,4925,4925,26
20250429,093500,9957400,4930,4930,4930,4930,0
20250429,093400,9957400,4930,4930,4930,4930,2
20250429,093300,9947540,4930,4930,4930,4930,5
20250429,093200,9922890,4945,4945,4945,4945,4
20250429,093100,9903110,4930,4930,4930,4930,26
20250429,093000,9774930,4950,4950,4950,4950,12
20250429,092900,9715530,4935,4935,4935,4935,27
20250429,092800,9582285,4980,4940,4980,4940,37
20250429,092700,9399405,4945,4945,4945,4945,2
20250429,092600,9389515,4945,4980,4980,4945,441
20250429,092500,7196685,4980,4980,4980,4980,1000
20250429,092400,2216685,4975,4975,4975,4975,27
20250429,092300,2082360,4975,4975,4975,4975,0
20250429,092200,2082360,4975,4975,4975,4975,0
20250429,092100,2082360,4975,4975,4975,4975,26
20250429,092000,1953010,4975,4975,4975,4975,0
20250429,091900,1953010,4975,5020,5020,4975,38
20250429,091800,1763465,4980,4980,4980,4980,0
20250429,091700,1763465,4980,4980,4980,4980,0
20250429,091600,1763465,4980,4980,4980,4980,26
20250429,091500,1633985,5020,5010,5020,5010,4
20250429,091400,1613935,4980,4980,4980,4980,27
20250429,091300,1479475,5030,5030,5030,5030,0
20250429,091200,1479475,5030,4980,5030,4980,28
20250429,091100,1339935,5040,5040,5040,5040,1
20250429,091000,1334895,4975,4975,4975,4975,0
20250429,090900,1334895,4975,5040,5040,4975,28
20250429,090800,1195530,4975,4975,4975,4975,0
20250429,090700,1195530,4975,4975,4975,4975,26
20250429,090600,1066180,5040,5040,5040,5040,81
20250429,090500,657940,4980,4980,4980,4980,0
20250429,090400,657940,4980,4980,4980,4980,27
20250429,090300,523480,5040,5040,5040,5040,1
20250429,090200,518440,4975,5000,5000,4975,56
20250429,090100,239090,5030,5030,5030,5030,0
20250429,090000,239090,5030,4980,5030,4980,48
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 194700 163706000 4960 4960 4960 4960 273
3 20250429 194600 163706000 4960 4960 4960 4960 0
4 20250429 194500 163706000 4960 4960 4960 4960 0
5 20250429 194400 163706000 4960 4960 4960 4960 0
6 20250429 194300 163706000 4960 4960 4960 4960 0
7 20250429 194200 163706000 4960 4960 4960 4960 0
8 20250429 194100 163706000 4960 4960 4960 4960 0
9 20250429 194000 163706000 4960 4960 4960 4960 0
10 20250429 193900 163706000 4960 4960 4960 4960 0
11 20250429 193800 163706000 4960 4960 4960 4960 0
12 20250429 193700 163706000 4960 4960 4960 4960 0
13 20250429 193600 163706000 4960 4960 4960 4960 0
14 20250429 193500 163706000 4960 4960 4960 4960 0
15 20250429 193400 163706000 4960 4960 4960 4960 0
16 20250429 193300 163706000 4960 4960 4960 4960 0
17 20250429 193200 163706000 4960 4960 4960 4960 0
18 20250429 193100 163706000 4960 4960 4960 4960 0
19 20250429 193000 163706000 4960 4960 4960 4960 0
20 20250429 192900 163706000 4960 4960 4960 4960 0
21 20250429 192800 163706000 4960 4960 4960 4960 0
22 20250429 192700 163706000 4960 4960 4960 4960 0
23 20250429 192600 163706000 4960 4960 4960 4960 0
24 20250429 192500 163706000 4960 4960 4960 4960 0
25 20250429 192400 163706000 4960 4960 4960 4960 0
26 20250429 192300 163706000 4960 4960 4960 4960 0
27 20250429 192200 163706000 4960 4960 4960 4960 0
28 20250429 192100 163706000 4960 4960 4960 4960 0
29 20250429 192000 163706000 4960 4960 4960 4960 0
30 20250429 191900 163706000 4960 4960 4960 4960 0
31 20250429 191800 163706000 4960 4960 4960 4960 0
32 20250429 191700 163706000 4960 4960 4960 4960 273
33 20250429 191600 163706000 4960 4960 4960 4960 0
34 20250429 191500 163706000 4960 4960 4960 4960 0
35 20250429 191400 163706000 4960 4960 4960 4960 0
36 20250429 191300 163706000 4960 4960 4960 4960 0
37 20250429 191200 163706000 4960 4960 4960 4960 0
38 20250429 191100 163706000 4960 4960 4960 4960 0
39 20250429 191000 163706000 4960 4960 4960 4960 0
40 20250429 190900 163706000 4960 4960 4960 4960 0
41 20250429 190800 163706000 4960 4960 4960 4960 0
42 20250429 190700 163706000 4960 4960 4960 4960 0
43 20250429 190600 163706000 4960 4960 4960 4960 0
44 20250429 190500 163706000 4960 4960 4960 4960 0
45 20250429 190400 163706000 4960 4960 4960 4960 0
46 20250429 190300 163706000 4960 4960 4960 4960 0
47 20250429 190200 163706000 4960 4960 4960 4960 0
48 20250429 190100 163706000 4960 4960 4960 4960 0
49 20250429 190000 163706000 4960 4960 4960 4960 0
50 20250429 185900 163706000 4960 4960 4960 4960 0
51 20250429 185800 163706000 4960 4960 4960 4960 0
52 20250429 185700 163706000 4960 4960 4960 4960 0
53 20250429 185600 163706000 4960 4960 4960 4960 0
54 20250429 185500 163706000 4960 4960 4960 4960 0
55 20250429 185400 163706000 4960 4960 4960 4960 0
56 20250429 185300 163706000 4960 4960 4960 4960 0
57 20250429 185200 163706000 4960 4960 4960 4960 0
58 20250429 185100 163706000 4960 4960 4960 4960 0
59 20250429 185000 163706000 4960 4960 4960 4960 0
60 20250429 184900 163706000 4960 4960 4960 4960 0
61 20250429 184800 163706000 4960 4960 4960 4960 0
62 20250429 184700 163706000 4960 4960 4960 4960 273
63 20250429 184600 163706000 4960 4960 4960 4960 0
64 20250429 184500 163706000 4960 4960 4960 4960 0
65 20250429 184400 163706000 4960 4960 4960 4960 0
66 20250429 184300 163706000 4960 4960 4960 4960 0
67 20250429 184200 163706000 4960 4960 4960 4960 0
68 20250429 184100 163706000 4960 4960 4960 4960 0
69 20250429 184000 163706000 4960 4960 4960 4960 0
70 20250429 183900 163706000 4960 4960 4960 4960 0
71 20250429 183800 163706000 4960 4960 4960 4960 0
72 20250429 183700 163706000 4960 4960 4960 4960 0
73 20250429 183600 163706000 4960 4960 4960 4960 0
74 20250429 183500 163706000 4960 4960 4960 4960 0
75 20250429 183400 163706000 4960 4960 4960 4960 0
76 20250429 183300 163706000 4960 4960 4960 4960 0
77 20250429 183200 163706000 4960 4960 4960 4960 0
78 20250429 183100 163706000 4960 4960 4960 4960 0
79 20250429 183000 163706000 4960 4960 4960 4960 0
80 20250429 182900 163706000 4960 4960 4960 4960 0
81 20250429 182800 163706000 4960 4960 4960 4960 0
82 20250429 182700 163706000 4960 4960 4960 4960 0
83 20250429 182600 163706000 4960 4960 4960 4960 0
84 20250429 182500 163706000 4960 4960 4960 4960 0
85 20250429 182400 163706000 4960 4960 4960 4960 0
86 20250429 182300 163706000 4960 4960 4960 4960 0
87 20250429 182200 163706000 4960 4960 4960 4960 0
88 20250429 182100 163706000 4960 4960 4960 4960 0
89 20250429 182000 163706000 4960 4960 4960 4960 0
90 20250429 181900 163706000 4960 4960 4960 4960 0
91 20250429 181800 163706000 4960 4960 4960 4960 0
92 20250429 181700 163706000 4960 4960 4960 4960 273
93 20250429 181600 163706000 4960 4960 4960 4960 0
94 20250429 181500 163706000 4960 4960 4960 4960 0
95 20250429 181400 163706000 4960 4960 4960 4960 0
96 20250429 181300 163706000 4960 4960 4960 4960 0
97 20250429 181200 163706000 4960 4960 4960 4960 0
98 20250429 181100 163706000 4960 4960 4960 4960 0
99 20250429 181000 163706000 4960 4960 4960 4960 0
100 20250429 180900 163706000 4960 4960 4960 4960 0
101 20250429 180800 163706000 4960 4960 4960 4960 0
102 20250429 180700 163706000 4960 4960 4960 4960 0
103 20250429 180600 163706000 4960 4960 4960 4960 0
104 20250429 180500 163706000 4960 4960 4960 4960 0
105 20250429 180400 163706000 4960 4960 4960 4960 0
106 20250429 180300 163706000 4960 4960 4960 4960 0
107 20250429 180200 163706000 4960 4960 4960 4960 0
108 20250429 180100 163706000 4960 4960 4960 4960 0
109 20250429 180000 163706000 4960 4960 4960 4960 0
110 20250429 175900 163706000 4960 4960 4960 4960 0
111 20250429 175800 163706000 4960 4960 4960 4960 0
112 20250429 175700 163706000 4960 4960 4960 4960 0
113 20250429 175600 163706000 4960 4960 4960 4960 0
114 20250429 175500 163706000 4960 4960 4960 4960 0
115 20250429 175400 163706000 4960 4960 4960 4960 0
116 20250429 175300 163706000 4960 4960 4960 4960 0
117 20250429 175200 163706000 4960 4960 4960 4960 0
118 20250429 175100 163706000 4960 4960 4960 4960 0
119 20250429 175000 163706000 4960 4960 4960 4960 0
120 20250429 174900 163706000 4960 4960 4960 4960 0
121 20250429 174800 163706000 4960 4960 4960 4960 0
122 20250429 174700 163706000 4960 4960 4960 4960 273
123 20250429 174600 163706000 4960 4960 4960 4960 0
124 20250429 174500 163706000 4960 4960 4960 4960 0
125 20250429 174400 163706000 4960 4960 4960 4960 0
126 20250429 174300 163706000 4960 4960 4960 4960 0
127 20250429 174200 163706000 4960 4960 4960 4960 0
128 20250429 174100 163706000 4960 4960 4960 4960 0
129 20250429 174000 163706000 4960 4960 4960 4960 0
130 20250429 173900 163706000 4960 4960 4960 4960 0
131 20250429 173800 163706000 4960 4960 4960 4960 0
132 20250429 173700 163706000 4960 4960 4960 4960 0
133 20250429 173600 163706000 4960 4960 4960 4960 0
134 20250429 173500 163706000 4960 4960 4960 4960 0
135 20250429 173400 163706000 4960 4960 4960 4960 0
136 20250429 173300 163706000 4960 4960 4960 4960 0
137 20250429 173200 163706000 4960 4960 4960 4960 0
138 20250429 173100 163706000 4960 4960 4960 4960 0
139 20250429 173000 163706000 4960 4960 4960 4960 0
140 20250429 172900 163706000 4960 4960 4960 4960 0
141 20250429 172800 163706000 4960 4960 4960 4960 0
142 20250429 172700 163706000 4960 4960 4960 4960 0
143 20250429 172600 163706000 4960 4960 4960 4960 0
144 20250429 172500 163706000 4960 4960 4960 4960 0
145 20250429 172400 163706000 4960 4960 4960 4960 0
146 20250429 172300 163706000 4960 4960 4960 4960 0
147 20250429 172200 163706000 4960 4960 4960 4960 0
148 20250429 172100 163706000 4960 4960 4960 4960 0
149 20250429 172000 163706000 4960 4960 4960 4960 0
150 20250429 171900 163706000 4960 4960 4960 4960 0
151 20250429 171800 163706000 4960 4960 4960 4960 0
152 20250429 171700 163706000 4960 4960 4960 4960 273
153 20250429 171600 163706000 4960 4960 4960 4960 0
154 20250429 171500 163706000 4960 4960 4960 4960 0
155 20250429 171400 163706000 4960 4960 4960 4960 0
156 20250429 171300 163706000 4960 4960 4960 4960 0
157 20250429 171200 163706000 4960 4960 4960 4960 0
158 20250429 171100 163706000 4960 4960 4960 4960 0
159 20250429 171000 163706000 4960 4960 4960 4960 0
160 20250429 170900 163706000 4960 4960 4960 4960 0
161 20250429 170800 163706000 4960 4960 4960 4960 0
162 20250429 170700 163706000 4960 4960 4960 4960 0
163 20250429 170600 163706000 4960 4960 4960 4960 0
164 20250429 170500 163706000 4960 4960 4960 4960 0
165 20250429 170400 163706000 4960 4960 4960 4960 0
166 20250429 170300 163706000 4960 4960 4960 4960 0
167 20250429 170200 163706000 4960 4960 4960 4960 0
168 20250429 170100 163706000 4960 4960 4960 4960 0
169 20250429 170000 163706000 4960 4960 4960 4960 0
170 20250429 165900 163706000 4960 4960 4960 4960 0
171 20250429 165800 163706000 4960 4960 4960 4960 0
172 20250429 165700 163706000 4960 4960 4960 4960 0
173 20250429 165600 163706000 4960 4960 4960 4960 0
174 20250429 165500 163706000 4960 4960 4960 4960 0
175 20250429 165400 163706000 4960 4960 4960 4960 0
176 20250429 165300 163706000 4960 4960 4960 4960 0
177 20250429 165200 163706000 4960 4960 4960 4960 0
178 20250429 165100 163706000 4960 4960 4960 4960 0
179 20250429 165000 163706000 4960 4960 4960 4960 0
180 20250429 164900 163706000 4960 4960 4960 4960 0
181 20250429 164800 163706000 4960 4960 4960 4960 0
182 20250429 164700 163706000 4960 4960 4960 4960 273
183 20250429 164600 163706000 4960 4960 4960 4960 0
184 20250429 164500 163706000 4960 4960 4960 4960 0
185 20250429 164400 163706000 4960 4960 4960 4960 0
186 20250429 164300 163706000 4960 4960 4960 4960 0
187 20250429 164200 163706000 4960 4960 4960 4960 0
188 20250429 164100 163706000 4960 4960 4960 4960 0
189 20250429 164000 163706000 4960 4960 4960 4960 0
190 20250429 163900 163706000 4960 4960 4960 4960 0
191 20250429 163800 163706000 4960 4960 4960 4960 0
192 20250429 163700 163706000 4960 4960 4960 4960 0
193 20250429 163600 163706000 4960 4960 4960 4960 0
194 20250429 163500 163706000 4960 4960 4960 4960 0
195 20250429 163400 163706000 4960 4960 4960 4960 0
196 20250429 163300 163706000 4960 4960 4960 4960 0
197 20250429 163200 163706000 4960 4960 4960 4960 0
198 20250429 163100 163706000 4960 4960 4960 4960 0
199 20250429 163000 163706000 4960 4960 4960 4960 0
200 20250429 162900 163706000 4960 4960 4960 4960 0
201 20250429 162800 163706000 4960 4960 4960 4960 0
202 20250429 162700 163706000 4960 4960 4960 4960 0
203 20250429 162600 163706000 4960 4960 4960 4960 0
204 20250429 162500 163706000 4960 4960 4960 4960 0
205 20250429 162400 163706000 4960 4960 4960 4960 0
206 20250429 162300 163706000 4960 4960 4960 4960 0
207 20250429 162200 163706000 4960 4960 4960 4960 0
208 20250429 162100 163706000 4960 4960 4960 4960 0
209 20250429 162000 163706000 4960 4960 4960 4960 0
210 20250429 161900 163706000 4960 4960 4960 4960 0
211 20250429 161800 163706000 4960 4960 4960 4960 0
212 20250429 161700 163706000 4960 4960 4960 4960 273
213 20250429 161600 163706000 4960 4960 4960 4960 0
214 20250429 161500 163706000 4960 4960 4960 4960 0
215 20250429 161400 163706000 4960 4960 4960 4960 0
216 20250429 161300 163706000 4960 4960 4960 4960 0
217 20250429 161200 163706000 4960 4960 4960 4960 0
218 20250429 161100 163706000 4960 4960 4960 4960 0
219 20250429 161000 163706000 4960 4960 4960 4960 0
220 20250429 160900 163706000 4960 4960 4960 4960 0
221 20250429 160800 163706000 4960 4960 4960 4960 0
222 20250429 160700 163706000 4960 4960 4960 4960 0
223 20250429 160600 163706000 4960 4960 4960 4960 0
224 20250429 160500 163706000 4960 4960 4960 4960 0
225 20250429 160400 163706000 4960 4960 4960 4960 0
226 20250429 160300 163706000 4960 4960 4960 4960 0
227 20250429 160200 163706000 4960 4960 4960 4960 0
228 20250429 160100 163706000 4960 4960 4960 4960 0
229 20250429 160000 163706000 4960 4960 4960 4960 0
230 20250429 155900 163706000 4960 4960 4960 4960 0
231 20250429 155800 163706000 4960 4960 4960 4960 0
232 20250429 155700 163706000 4960 4960 4960 4960 0
233 20250429 155600 163706000 4960 4960 4960 4960 0
234 20250429 155500 163706000 4960 4960 4960 4960 0
235 20250429 155400 163706000 4960 4960 4960 4960 0
236 20250429 155300 163706000 4960 4960 4960 4960 0
237 20250429 155200 163706000 4960 4960 4960 4960 0
238 20250429 155100 163706000 4960 4960 4960 4960 0
239 20250429 155000 163706000 4960 4960 4960 4960 0
240 20250429 154900 163706000 4960 4960 4960 4960 0
241 20250429 154800 163706000 4960 4960 4960 4960 0
242 20250429 154700 163706000 4960 4960 4960 4960 273
243 20250429 154600 163706000 4960 4960 4960 4960 0
244 20250429 154500 163706000 4960 4960 4960 4960 0
245 20250429 154400 163706000 4960 4960 4960 4960 0
246 20250429 154300 163706000 4960 4960 4960 4960 0
247 20250429 154200 163706000 4960 4960 4960 4960 0
248 20250429 154100 163706000 4960 4960 4960 4960 0
249 20250429 154000 163706000 4960 4960 4960 4960 0
250 20250429 153900 163706000 4960 4960 4960 4960 0
251 20250429 153800 163706000 4960 4960 4960 4960 0
252 20250429 153700 163706000 4960 4960 4960 4960 0
253 20250429 153600 163706000 4960 4960 4960 4960 0
254 20250429 153500 163706000 4960 4960 4960 4960 0
255 20250429 153400 163706000 4960 4960 4960 4960 0
256 20250429 153300 163706000 4960 4960 4960 4960 0
257 20250429 153200 163706000 4960 4960 4960 4960 0
258 20250429 153100 163706000 4960 4960 4960 4960 0
259 20250429 153000 163706000 4960 4960 4960 4960 273
260 20250429 152900 162351920 4920 4920 4920 4920 0
261 20250429 152800 162351920 4920 4920 4920 4920 0
262 20250429 152700 162351920 4920 4920 4920 4920 0
263 20250429 152600 162351920 4920 4920 4920 4920 0
264 20250429 152500 162351920 4920 4920 4920 4920 0
265 20250429 152400 162351920 4920 4920 4920 4920 0
266 20250429 152300 162351920 4920 4920 4920 4920 0
267 20250429 152200 162351920 4920 4920 4920 4920 0
268 20250429 152100 162351920 4920 4920 4920 4920 0
269 20250429 152000 162351920 4920 4920 4920 4920 0
270 20250429 151900 162351920 4920 4920 4920 4920 90
271 20250429 151800 161909120 4930 4930 4930 4930 0
272 20250429 151700 161909120 4930 4930 4930 4930 0
273 20250429 151600 161909120 4930 4930 4930 4930 0
274 20250429 151500 161909120 4930 4930 4930 4930 0
275 20250429 151400 161909120 4930 4930 4930 4930 0
276 20250429 151300 161909120 4930 4930 4930 4930 0
277 20250429 151200 161909120 4930 4930 4930 4930 40
278 20250429 151100 161711920 4930 4930 4930 4930 1
279 20250429 151000 161706990 4930 4930 4930 4930 1
280 20250429 150900 161702060 4915 4915 4915 4915 0
281 20250429 150800 161702060 4915 4915 4915 4915 0
282 20250429 150700 161702060 4915 4915 4915 4915 343
283 20250429 150600 160016215 4910 4910 4910 4910 0
284 20250429 150500 160016215 4910 4915 4915 4910 173
285 20250429 150400 159166135 4910 4910 4910 4910 1
286 20250429 150300 159161225 4910 4910 4910 4910 0
287 20250429 150200 159161225 4910 4910 4910 4910 7
288 20250429 150100 159126855 4930 4930 4930 4930 0
289 20250429 150000 159126855 4930 4910 4930 4910 51
290 20250429 145900 158876405 4930 4930 4930 4930 3
291 20250429 145800 158861615 4910 4910 4910 4910 144
292 20250429 145700 158154575 4890 4890 4890 4890 27
293 20250429 145600 158022545 4910 4910 4910 4910 1
294 20250429 145500 158017635 4890 4890 4890 4890 27
295 20250429 145400 157885605 4910 4910 4910 4910 0
296 20250429 145300 157885605 4910 4905 4910 4895 1359
297 20250429 145200 151216250 4895 4895 4895 4895 27
298 20250429 145100 151084085 4895 4895 4895 4895 0
299 20250429 145000 151084085 4895 4895 4895 4895 27
300 20250429 144900 150951920 4910 4910 4910 4910 8
301 20250429 144800 150912640 4895 4895 4895 4895 0
302 20250429 144700 150912640 4895 4905 4905 4895 31
303 20250429 144600 150760620 4910 4910 4910 4910 4
304 20250429 144500 150740980 4910 4895 4910 4895 72
305 20250429 144400 150387875 4910 4910 4910 4910 0
306 20250429 144300 150387875 4910 4910 4910 4910 3
307 20250429 144200 150373145 4915 4915 4915 4915 0
308 20250429 144100 150373145 4915 4910 4915 4910 16
309 20250429 144000 150294550 4910 4920 4920 4890 107
310 20250429 143900 149770065 4915 4915 4915 4915 0
311 20250429 143800 149770065 4915 4915 4915 4915 27
312 20250429 143700 149637360 4920 4915 4920 4915 67
313 20250429 143600 149308045 4890 4890 4890 4890 0
314 20250429 143500 149308045 4890 4890 4890 4890 27
315 20250429 143400 149176015 4905 4905 4905 4905 0
316 20250429 143300 149176015 4905 4950 4950 4900 278
317 20250429 143200 147807155 4945 4945 4945 4945 201
318 20250429 143100 146813210 4925 4895 4925 4895 69
319 20250429 143000 146474195 4910 4910 4910 4910 0
320 20250429 142900 146474195 4910 4900 4910 4900 4
321 20250429 142800 146454585 4895 4895 4895 4895 27
322 20250429 142700 146322420 4905 4900 4905 4900 51
323 20250429 142600 146072270 4905 4900 4905 4900 35
324 20250429 142500 145900730 4960 4960 4960 4960 0
325 20250429 142400 145900730 4960 4930 4960 4930 10
326 20250429 142300 145851370 4900 4905 4905 4900 36
327 20250429 142200 145674925 4910 4910 4910 4910 9
328 20250429 142100 145630735 4905 4900 4905 4900 311
329 20250429 142000 144106415 4960 4960 4960 4960 0
330 20250429 141900 144106415 4960 4960 4960 4960 0
331 20250429 141800 144106415 4960 4960 4960 4960 3
332 20250429 141700 144091535 5010 5010 5010 5010 109
333 20250429 141600 143545445 5020 5010 5020 5010 53
334 20250429 141500 143279655 5070 5070 5070 5070 4
335 20250429 141400 143259375 5060 4990 5070 4990 55
336 20250429 141300 142982955 5110 5070 5110 5070 513
337 20250429 141200 140380365 5130 5070 5130 5060 850
338 20250429 141100 136070785 5070 5000 5070 4945 48
339 20250429 141000 135832040 4945 4935 4945 4935 213
340 20250429 140900 134780785 4905 4900 4915 4900 392
341 20250429 140800 132858800 4900 4900 4900 4900 1
342 20250429 140700 132853900 4895 4895 4895 4895 51
343 20250429 140600 132604255 4870 4870 4870 4870 27
344 20250429 140500 132472765 4895 4895 4895 4895 1
345 20250429 140400 132467870 4870 4870 4870 4870 27
346 20250429 140300 132336380 4870 4870 4870 4870 0
347 20250429 140200 132336380 4870 4870 4870 4870 27
348 20250429 140100 132204890 4895 4895 4895 4895 0
349 20250429 140000 132204890 4895 4895 4895 4895 10
350 20250429 135900 132155940 4870 4870 4870 4870 27
351 20250429 135800 132024450 4895 4895 4895 4895 1
352 20250429 135700 132019555 4870 4870 4870 4870 27
353 20250429 135600 131888065 4895 4895 4895 4895 0
354 20250429 135500 131888065 4895 4895 4895 4895 1
355 20250429 135400 131883170 4870 4870 4870 4870 27
356 20250429 135300 131751680 4870 4870 4870 4870 0
357 20250429 135200 131751680 4870 4880 4880 4870 1438
358 20250429 135100 124744830 4880 4880 4880 4880 0
359 20250429 135000 124744830 4880 4880 4880 4880 0
360 20250429 134900 124744830 4880 4880 4880 4880 28
361 20250429 134800 124608190 4900 4900 4900 4900 1
362 20250429 134700 124603290 4880 4880 4880 4880 27
363 20250429 134600 124471530 4870 4870 4870 4870 0
364 20250429 134500 124471530 4870 4870 4870 4870 27
365 20250429 134400 124340040 4870 4870 4870 4870 0
366 20250429 134300 124340040 4870 4870 4870 4870 0
367 20250429 134200 124340040 4870 4870 4870 4870 27
368 20250429 134100 124208550 4900 4900 4900 4900 0
369 20250429 134000 124208550 4900 4870 4900 4870 127
370 20250429 133900 123587060 4870 4870 4870 4870 0
371 20250429 133800 123587060 4870 4870 4870 4870 0
372 20250429 133700 123587060 4870 4870 4870 4870 27
373 20250429 133600 123455570 4870 4870 4870 4870 0
374 20250429 133500 123455570 4870 4870 4870 4870 27
375 20250429 133400 123324080 4900 4900 4900 4900 1
376 20250429 133300 123319180 4870 4870 4870 4870 27
377 20250429 133200 123187690 4870 4870 4870 4870 0
378 20250429 133100 123187690 4870 4870 4870 4870 0
379 20250429 133000 123187690 4870 4870 4870 4870 27
380 20250429 132900 123056200 4870 4870 4870 4870 0
381 20250429 132800 123056200 4870 4870 4870 4870 27
382 20250429 132700 122924710 4870 4870 4870 4870 0
383 20250429 132600 122924710 4870 4870 4870 4870 0
384 20250429 132500 122924710 4870 4870 4870 4870 27
385 20250429 132400 122793220 4875 4875 4875 4875 0
386 20250429 132300 122793220 4875 4875 4875 4875 27
387 20250429 132200 122661595 4875 4875 4875 4875 0
388 20250429 132100 122661595 4875 4875 4875 4875 0
389 20250429 132000 122661595 4875 4875 4875 4875 27
390 20250429 131900 122529970 4890 4890 4890 4890 0
391 20250429 131800 122529970 4890 4870 4890 4870 315
392 20250429 131700 120990160 4870 4870 4870 4870 0
393 20250429 131600 120990160 4870 4870 4870 4870 27
394 20250429 131500 120858670 4870 4870 4870 4870 0
395 20250429 131400 120858670 4870 4870 4870 4870 0
396 20250429 131300 120858670 4870 4890 4890 4870 38
397 20250429 131200 120673390 4885 4885 4885 4885 0
398 20250429 131100 120673390 4885 4870 4885 4870 29
399 20250429 131000 120532130 4870 4870 4870 4870 0
400 20250429 130900 120532130 4870 4870 4870 4870 0
401 20250429 130800 120532130 4870 4870 4870 4870 27
402 20250429 130700 120400640 4870 4870 4870 4870 0
403 20250429 130600 120400640 4870 4870 4870 4870 27
404 20250429 130500 120269150 4870 4870 4870 4870 0
405 20250429 130400 120269150 4870 4870 4870 4870 27
406 20250429 130300 120137660 4870 4870 4870 4870 85
407 20250429 130200 119723710 4870 4870 4870 4870 0
408 20250429 130100 119723710 4870 4870 4870 4870 27
409 20250429 130000 119592220 4870 4870 4870 4870 0
410 20250429 125900 119592220 4870 4870 4870 4870 26
411 20250429 125800 119465600 4870 4870 4870 4870 0
412 20250429 125700 119465600 4870 4870 4870 4870 0
413 20250429 125600 119465600 4870 4870 4870 4870 27
414 20250429 125500 119334110 4870 4870 4870 4870 0
415 20250429 125400 119334110 4870 4870 4870 4870 26
416 20250429 125300 119207490 4900 4900 4900 4900 0
417 20250429 125200 119207490 4900 4900 4900 4900 1
418 20250429 125100 119202590 4870 4870 4870 4870 32
419 20250429 125000 119046750 4870 4870 4870 4870 0
420 20250429 124900 119046750 4870 4870 4870 4870 26
421 20250429 124800 118920130 4875 4875 4875 4875 42
422 20250429 124700 118715380 4875 4875 4875 4875 85
423 20250429 124600 118301005 4875 4875 4875 4875 0
424 20250429 124500 118301005 4875 4875 4875 4875 0
425 20250429 124400 118301005 4875 4900 4900 4875 27
426 20250429 124300 118169355 4875 4875 4875 4875 0
427 20250429 124200 118169355 4875 4875 4875 4875 27
428 20250429 124100 118037730 4875 4875 4875 4875 0
429 20250429 124000 118037730 4875 4875 4875 4875 0
430 20250429 123900 118037730 4875 4875 4875 4875 27
431 20250429 123800 117906105 4885 4885 4885 4885 0
432 20250429 123700 117906105 4885 4885 4885 4870 702
433 20250429 123600 114477240 4885 4885 4885 4885 8
434 20250429 123500 114438160 4870 4870 4870 4870 26
435 20250429 123400 114311540 4870 4870 4870 4870 0
436 20250429 123300 114311540 4870 4870 4870 4870 0
437 20250429 123200 114311540 4870 4870 4870 4870 27
438 20250429 123100 114180050 4865 4865 4865 4865 0
439 20250429 123000 114180050 4865 4865 4865 4865 26
440 20250429 122900 114053560 4865 4865 4865 4865 0
441 20250429 122800 114053560 4865 4865 4865 4865 0
442 20250429 122700 114053560 4865 4865 4865 4865 27
443 20250429 122600 113922205 4865 4865 4865 4865 0
444 20250429 122500 113922205 4865 4865 4865 4865 26
445 20250429 122400 113795715 4865 4865 4865 4865 0
446 20250429 122300 113795715 4865 4865 4865 4865 0
447 20250429 122200 113795715 4865 4865 4865 4865 27
448 20250429 122100 113664360 4865 4865 4865 4865 0
449 20250429 122000 113664360 4865 4865 4865 4865 26
450 20250429 121900 113537870 4885 4885 4885 4885 0
451 20250429 121800 113537870 4885 4865 4885 4865 28
452 20250429 121700 113401630 4885 4885 4885 4885 0
453 20250429 121600 113401630 4885 4885 4885 4885 0
454 20250429 121500 113401630 4885 4860 4885 4860 176
455 20250429 121400 112542520 4860 4860 4860 4860 0
456 20250429 121300 112542520 4860 4885 4885 4860 227
457 20250429 121200 111434300 4860 4860 4860 4860 0
458 20250429 121100 111434300 4860 4860 4860 4860 0
459 20250429 121000 111434300 4860 4860 4860 4860 26
460 20250429 120900 111307940 4860 4885 4885 4860 207
461 20250429 120800 110296770 4860 4860 4860 4860 27
462 20250429 120700 110165550 4860 4860 4860 4860 0
463 20250429 120600 110165550 4860 4860 4860 4860 26
464 20250429 120500 110039190 4860 4860 4860 4860 0
465 20250429 120400 110039190 4860 4860 4860 4860 0
466 20250429 120300 110039190 4860 4860 4860 4860 27
467 20250429 120200 109907970 4860 4860 4860 4860 0
468 20250429 120100 109907970 4860 4860 4860 4860 26
469 20250429 120000 109781610 4860 4860 4860 4860 0
470 20250429 115900 109781610 4860 4860 4860 4860 0
471 20250429 115800 109781610 4860 4860 4860 4860 27
472 20250429 115700 109650390 4860 4860 4860 4860 0
473 20250429 115600 109650390 4860 4860 4860 4860 26
474 20250429 115500 109524030 4860 4860 4860 4860 0
475 20250429 115400 109524030 4860 4860 4860 4860 0
476 20250429 115300 109524030 4860 4860 4860 4860 27
477 20250429 115200 109392810 4860 4860 4860 4860 0
478 20250429 115100 109392810 4860 4860 4860 4860 26
479 20250429 115000 109266450 4860 4860 4860 4860 0
480 20250429 114900 109266450 4860 4860 4860 4860 27
481 20250429 114800 109135230 4860 4860 4860 4860 0
482 20250429 114700 109135230 4860 4860 4860 4860 0
483 20250429 114600 109135230 4860 4860 4860 4860 26
484 20250429 114500 109008870 4860 4860 4860 4860 0
485 20250429 114400 109008870 4860 4860 4860 4860 27
486 20250429 114300 108877650 4860 4860 4860 4860 0
487 20250429 114200 108877650 4860 4860 4860 4860 0
488 20250429 114100 108877650 4860 4890 4890 4860 27
489 20250429 114000 108746400 4860 4860 4860 4860 0
490 20250429 113900 108746400 4860 4860 4860 4860 27
491 20250429 113800 108615180 4860 4860 4860 4860 100
492 20250429 113700 108129180 4860 4860 4860 4860 26
493 20250429 113600 108002820 4875 4875 4875 4875 106
494 20250429 113500 107486070 4875 4875 4875 4875 1
495 20250429 113400 107481195 4860 4860 4860 4860 27
496 20250429 113300 107349975 4860 4860 4860 4860 0
497 20250429 113200 107349975 4860 4860 4860 4860 26
498 20250429 113100 107223615 4885 4885 4885 4885 0
499 20250429 113000 107223615 4885 4885 4885 4885 10
500 20250429 112900 107174765 4860 4860 4860 4860 28
501 20250429 112800 107038685 4860 4860 4860 4860 0
502 20250429 112700 107038685 4860 4860 4860 4860 26
503 20250429 112600 106912325 4860 4860 4860 4860 0
504 20250429 112500 106912325 4860 4860 4860 4860 1
505 20250429 112400 106907465 4870 4865 4870 4865 30
506 20250429 112300 106761500 4895 4895 4895 4895 1
507 20250429 112200 106756605 4855 4855 4855 4855 26
508 20250429 112100 106630375 4855 4855 4855 4855 0
509 20250429 112000 106630375 4855 4855 4855 4855 27
510 20250429 111900 106499290 4855 4855 4855 4855 0
511 20250429 111800 106499290 4855 4855 4855 4855 0
512 20250429 111700 106499290 4855 4855 4855 4855 26
513 20250429 111600 106373060 4855 4855 4855 4855 0
514 20250429 111500 106373060 4855 4855 4855 4855 27
515 20250429 111400 106241975 4885 4880 4885 4880 52
516 20250429 111300 105987965 4855 4855 4855 4855 0
517 20250429 111200 105987965 4855 4855 4855 4855 26
518 20250429 111100 105861735 4855 4855 4855 4855 0
519 20250429 111000 105861735 4855 4855 4855 4855 27
520 20250429 110900 105730650 4885 4885 4885 4885 0
521 20250429 110800 105730650 4885 4855 4885 4855 27
522 20250429 110700 105599535 4860 4860 4860 4860 14
523 20250429 110600 105531495 4860 4860 4860 4860 1
524 20250429 110500 105526635 4855 4855 4855 4855 27
525 20250429 110400 105395550 4855 4855 4855 4855 0
526 20250429 110300 105395550 4855 4855 4855 4855 26
527 20250429 110200 105269320 4855 4855 4855 4855 0
528 20250429 110100 105269320 4855 4855 4855 4855 0
529 20250429 110000 105269320 4855 4855 4855 4855 207
530 20250429 105900 104264335 4855 4855 4855 4855 116
531 20250429 105800 103701155 4855 4850 4855 4840 2029
532 20250429 105700 93860085 4850 4845 4850 4845 50
533 20250429 105600 93617705 4830 4830 4830 4830 0
534 20250429 105500 93617705 4830 4830 4830 4830 27
535 20250429 105400 93487295 4830 4830 4830 4830 0
536 20250429 105300 93487295 4830 4845 4845 4830 250
537 20250429 105200 92276435 4830 4830 4830 4830 0
538 20250429 105100 92276435 4830 4830 4830 4830 27
539 20250429 105000 92146025 4830 4830 4830 4830 0
540 20250429 104900 92146025 4830 4830 4830 4830 0
541 20250429 104800 92146025 4830 4850 4855 4830 1047
542 20250429 104700 87064990 4855 4835 4855 4835 71
543 20250429 104600 86720525 4850 4820 4850 4815 78
544 20250429 104500 86343475 4820 4820 4820 4820 0
545 20250429 104400 86343475 4820 4820 4820 4820 20
546 20250429 104300 86247075 4820 4820 4820 4820 5
547 20250429 104200 86222975 4820 4820 4820 4820 0
548 20250429 104100 86222975 4820 4845 4845 4820 131
549 20250429 104000 85588955 4815 4830 4830 4810 400
550 20250429 103900 83662525 4830 4830 4830 4830 26
551 20250429 103800 83536945 4820 4820 4820 4820 0
552 20250429 103700 83536945 4820 4825 4825 4820 100
553 20250429 103600 83054695 4820 4820 4820 4820 27
554 20250429 103500 82924555 4815 4820 4820 4815 121
555 20250429 103400 82341610 4820 4835 4835 4820 27
556 20250429 103300 82211455 4835 4835 4835 4835 0
557 20250429 103200 82211455 4835 4835 4835 4835 81
558 20250429 103100 81819820 4805 4835 4835 4805 33
559 20250429 103000 81661075 4800 4820 4820 4800 1138
560 20250429 102900 76194040 4820 4840 4840 4820 397
561 20250429 102800 74273455 4845 4860 4860 4845 720
562 20250429 102700 70779235 4860 4875 4875 4860 327
563 20250429 102600 69188260 4880 4910 4910 4880 7
564 20250429 102500 69154070 4875 4915 4915 4875 628
565 20250429 102400 66089340 4885 4915 4915 4885 27
566 20250429 102300 65957415 4915 4915 4915 4915 0
567 20250429 102200 65957415 4915 4885 4915 4885 29
568 20250429 102100 65815690 4900 4915 4915 4900 3
569 20250429 102000 65800975 4885 4885 4885 4885 30
570 20250429 101900 65654425 4885 4885 4885 4885 26
571 20250429 101800 65527415 4885 4885 4885 4885 0
572 20250429 101700 65527415 4885 4885 4885 4885 27
573 20250429 101600 65395520 4890 4890 4890 4890 596
574 20250429 101500 62481080 4885 4885 4885 4885 0
575 20250429 101400 62481080 4885 4890 4890 4885 36
576 20250429 101300 62305170 4885 4885 4885 4885 0
577 20250429 101200 62305170 4885 4885 4885 4885 28
578 20250429 101100 62168390 4890 4890 4890 4890 4000
579 20250429 101000 42608390 4890 4900 4900 4890 2026
580 20250429 100900 32698890 4920 4920 4920 4920 1
581 20250429 100800 32693970 4900 4900 4900 4900 0
582 20250429 100700 32693970 4900 4900 4900 4900 27
583 20250429 100600 32561670 4920 4900 4920 4900 123
584 20250429 100500 31958950 4900 4915 4915 4900 27
585 20250429 100400 31826635 4895 4895 4895 4895 0
586 20250429 100300 31826635 4895 4895 4895 4895 10
587 20250429 100200 31777685 4895 4910 4910 4895 48
588 20250429 100100 31542410 4910 4895 4910 4895 6
589 20250429 100000 31513025 4895 4895 4895 4895 26
590 20250429 095900 31385755 4895 4900 4900 4895 4
591 20250429 095800 31366160 4900 4900 4900 4900 24
592 20250429 095700 31248560 4920 4920 4920 4920 0
593 20250429 095600 31248560 4920 4915 4920 4915 6
594 20250429 095500 31219060 4895 4925 4925 4895 3036
595 20250429 095400 16330740 4925 4925 4925 4925 0
596 20250429 095300 16330740 4925 4935 4935 4925 28
597 20250429 095200 16192570 4945 4945 4945 4945 0
598 20250429 095100 16192570 4945 4945 4945 4945 1
599 20250429 095000 16187625 4925 4925 4925 4925 26
600 20250429 094900 16059575 4945 4945 4945 4945 1
601 20250429 094800 16054630 4920 4920 4920 4920 27
602 20250429 094700 15921790 4920 4920 4920 4920 0
603 20250429 094600 15921790 4920 4920 4920 4920 0
604 20250429 094500 15921790 4920 4945 4945 4920 27
605 20250429 094400 15788925 4950 4950 4950 4950 0
606 20250429 094300 15788925 4950 4920 4950 4920 83
607 20250429 094200 15380440 4920 4925 4930 4915 1028
608 20250429 094100 10321850 4925 4925 4925 4925 21
609 20250429 094000 10218425 4925 4925 4925 4925 0
610 20250429 093900 10218425 4925 4925 4925 4925 0
611 20250429 093800 10218425 4925 4925 4925 4925 27
612 20250429 093700 10085450 4925 4925 4925 4925 0
613 20250429 093600 10085450 4925 4925 4925 4925 26
614 20250429 093500 9957400 4930 4930 4930 4930 0
615 20250429 093400 9957400 4930 4930 4930 4930 2
616 20250429 093300 9947540 4930 4930 4930 4930 5
617 20250429 093200 9922890 4945 4945 4945 4945 4
618 20250429 093100 9903110 4930 4930 4930 4930 26
619 20250429 093000 9774930 4950 4950 4950 4950 12
620 20250429 092900 9715530 4935 4935 4935 4935 27
621 20250429 092800 9582285 4980 4940 4980 4940 37
622 20250429 092700 9399405 4945 4945 4945 4945 2
623 20250429 092600 9389515 4945 4980 4980 4945 441
624 20250429 092500 7196685 4980 4980 4980 4980 1000
625 20250429 092400 2216685 4975 4975 4975 4975 27
626 20250429 092300 2082360 4975 4975 4975 4975 0
627 20250429 092200 2082360 4975 4975 4975 4975 0
628 20250429 092100 2082360 4975 4975 4975 4975 26
629 20250429 092000 1953010 4975 4975 4975 4975 0
630 20250429 091900 1953010 4975 5020 5020 4975 38
631 20250429 091800 1763465 4980 4980 4980 4980 0
632 20250429 091700 1763465 4980 4980 4980 4980 0
633 20250429 091600 1763465 4980 4980 4980 4980 26
634 20250429 091500 1633985 5020 5010 5020 5010 4
635 20250429 091400 1613935 4980 4980 4980 4980 27
636 20250429 091300 1479475 5030 5030 5030 5030 0
637 20250429 091200 1479475 5030 4980 5030 4980 28
638 20250429 091100 1339935 5040 5040 5040 5040 1
639 20250429 091000 1334895 4975 4975 4975 4975 0
640 20250429 090900 1334895 4975 5040 5040 4975 28
641 20250429 090800 1195530 4975 4975 4975 4975 0
642 20250429 090700 1195530 4975 4975 4975 4975 26
643 20250429 090600 1066180 5040 5040 5040 5040 81
644 20250429 090500 657940 4980 4980 4980 4980 0
645 20250429 090400 657940 4980 4980 4980 4980 27
646 20250429 090300 523480 5040 5040 5040 5040 1
647 20250429 090200 518440 4975 5000 5000 4975 56
648 20250429 090100 239090 5030 5030 5030 5030 0
649 20250429 090000 239090 5030 4980 5030 4980 48