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

656
105550/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195400,2091017693,3930,3930,3930,3930,9205
20250429,195300,2091017693,3930,3930,3930,3930,0
20250429,195200,2091017693,3930,3930,3930,3930,0
20250429,195100,2091017693,3930,3930,3930,3930,0
20250429,195000,2091017693,3930,3930,3930,3930,0
20250429,194900,2091017693,3930,3930,3930,3930,0
20250429,194800,2091017693,3930,3930,3930,3930,0
20250429,194700,2091017693,3930,3930,3930,3930,0
20250429,194600,2091017693,3930,3930,3930,3930,0
20250429,194500,2091017693,3930,3930,3930,3930,0
20250429,194400,2091017693,3930,3930,3930,3930,0
20250429,194300,2091017693,3930,3930,3930,3930,0
20250429,194200,2091017693,3930,3930,3930,3930,0
20250429,194100,2091017693,3930,3930,3930,3930,0
20250429,194000,2091017693,3930,3930,3930,3930,0
20250429,193900,2091017693,3930,3930,3930,3930,0
20250429,193800,2091017693,3930,3930,3930,3930,0
20250429,193700,2091017693,3930,3930,3930,3930,0
20250429,193600,2091017693,3930,3930,3930,3930,0
20250429,193500,2091017693,3930,3930,3930,3930,0
20250429,193400,2091017693,3930,3930,3930,3930,0
20250429,193300,2091017693,3930,3930,3930,3930,0
20250429,193200,2091017693,3930,3930,3930,3930,0
20250429,193100,2091017693,3930,3930,3930,3930,0
20250429,193000,2091017693,3930,3930,3930,3930,0
20250429,192900,2091017693,3930,3930,3930,3930,0
20250429,192800,2091017693,3930,3930,3930,3930,0
20250429,192700,2091017693,3930,3930,3930,3930,0
20250429,192600,2091017693,3930,3930,3930,3930,0
20250429,192500,2091017693,3930,3930,3930,3930,0
20250429,192400,2091017693,3930,3930,3930,3930,9205
20250429,192300,2091017693,3930,3930,3930,3930,0
20250429,192200,2091017693,3930,3930,3930,3930,0
20250429,192100,2091017693,3930,3930,3930,3930,0
20250429,192000,2091017693,3930,3930,3930,3930,0
20250429,191900,2091017693,3930,3930,3930,3930,0
20250429,191800,2091017693,3930,3930,3930,3930,0
20250429,191700,2091017693,3930,3930,3930,3930,0
20250429,191600,2091017693,3930,3930,3930,3930,0
20250429,191500,2091017693,3930,3930,3930,3930,0
20250429,191400,2091017693,3930,3930,3930,3930,0
20250429,191300,2091017693,3930,3930,3930,3930,0
20250429,191200,2091017693,3930,3930,3930,3930,0
20250429,191100,2091017693,3930,3930,3930,3930,0
20250429,191000,2091017693,3930,3930,3930,3930,0
20250429,190900,2091017693,3930,3930,3930,3930,0
20250429,190800,2091017693,3930,3930,3930,3930,0
20250429,190700,2091017693,3930,3930,3930,3930,0
20250429,190600,2091017693,3930,3930,3930,3930,0
20250429,190500,2091017693,3930,3930,3930,3930,0
20250429,190400,2091017693,3930,3930,3930,3930,0
20250429,190300,2091017693,3930,3930,3930,3930,0
20250429,190200,2091017693,3930,3930,3930,3930,0
20250429,190100,2091017693,3930,3930,3930,3930,0
20250429,190000,2091017693,3930,3930,3930,3930,0
20250429,185900,2091017693,3930,3930,3930,3930,0
20250429,185800,2091017693,3930,3930,3930,3930,0
20250429,185700,2091017693,3930,3930,3930,3930,0
20250429,185600,2091017693,3930,3930,3930,3930,0
20250429,185500,2091017693,3930,3930,3930,3930,0
20250429,185400,2091017693,3930,3930,3930,3930,9205
20250429,185300,2091017693,3930,3930,3930,3930,0
20250429,185200,2091017693,3930,3930,3930,3930,0
20250429,185100,2091017693,3930,3930,3930,3930,0
20250429,185000,2091017693,3930,3930,3930,3930,0
20250429,184900,2091017693,3930,3930,3930,3930,0
20250429,184800,2091017693,3930,3930,3930,3930,0
20250429,184700,2091017693,3930,3930,3930,3930,0
20250429,184600,2091017693,3930,3930,3930,3930,0
20250429,184500,2091017693,3930,3930,3930,3930,0
20250429,184400,2091017693,3930,3930,3930,3930,0
20250429,184300,2091017693,3930,3930,3930,3930,0
20250429,184200,2091017693,3930,3930,3930,3930,0
20250429,184100,2091017693,3930,3930,3930,3930,0
20250429,184000,2091017693,3930,3930,3930,3930,0
20250429,183900,2091017693,3930,3930,3930,3930,0
20250429,183800,2091017693,3930,3930,3930,3930,0
20250429,183700,2091017693,3930,3930,3930,3930,0
20250429,183600,2091017693,3930,3930,3930,3930,0
20250429,183500,2091017693,3930,3930,3930,3930,0
20250429,183400,2091017693,3930,3930,3930,3930,0
20250429,183300,2091017693,3930,3930,3930,3930,0
20250429,183200,2091017693,3930,3930,3930,3930,0
20250429,183100,2091017693,3930,3930,3930,3930,0
20250429,183000,2091017693,3930,3930,3930,3930,0
20250429,182900,2091017693,3930,3930,3930,3930,0
20250429,182800,2091017693,3930,3930,3930,3930,0
20250429,182700,2091017693,3930,3930,3930,3930,0
20250429,182600,2091017693,3930,3930,3930,3930,0
20250429,182500,2091017693,3930,3930,3930,3930,0
20250429,182400,2091017693,3930,3930,3930,3930,9205
20250429,182300,2091017693,3930,3930,3930,3930,0
20250429,182200,2091017693,3930,3930,3930,3930,0
20250429,182100,2091017693,3930,3930,3930,3930,0
20250429,182000,2091017693,3930,3930,3930,3930,0
20250429,181900,2091017693,3930,3930,3930,3930,0
20250429,181800,2091017693,3930,3930,3930,3930,0
20250429,181700,2091017693,3930,3930,3930,3930,0
20250429,181600,2091017693,3930,3930,3930,3930,0
20250429,181500,2091017693,3930,3930,3930,3930,0
20250429,181400,2091017693,3930,3930,3930,3930,0
20250429,181300,2091017693,3930,3930,3930,3930,0
20250429,181200,2091017693,3930,3930,3930,3930,0
20250429,181100,2091017693,3930,3930,3930,3930,0
20250429,181000,2091017693,3930,3930,3930,3930,0
20250429,180900,2091017693,3930,3930,3930,3930,0
20250429,180800,2091017693,3930,3930,3930,3930,0
20250429,180700,2091017693,3930,3930,3930,3930,0
20250429,180600,2091017693,3930,3930,3930,3930,0
20250429,180500,2091017693,3930,3930,3930,3930,0
20250429,180400,2091017693,3930,3930,3930,3930,0
20250429,180300,2091017693,3930,3930,3930,3930,0
20250429,180200,2091017693,3930,3930,3930,3930,0
20250429,180100,2091017693,3930,3930,3930,3930,0
20250429,180000,2091017693,3930,3930,3930,3930,0
20250429,175900,2091017693,3930,3930,3930,3930,0
20250429,175800,2091017693,3930,3930,3930,3930,0
20250429,175700,2091017693,3930,3930,3930,3930,0
20250429,175600,2091017693,3930,3930,3930,3930,0
20250429,175500,2091017693,3930,3930,3930,3930,0
20250429,175400,2091017693,3930,3930,3930,3930,9205
20250429,175300,2091017693,3930,3930,3930,3930,0
20250429,175200,2091017693,3930,3930,3930,3930,0
20250429,175100,2091017693,3930,3930,3930,3930,0
20250429,175000,2091017693,3930,3930,3930,3930,0
20250429,174900,2091017693,3930,3930,3930,3930,0
20250429,174800,2091017693,3930,3930,3930,3930,0
20250429,174700,2091017693,3930,3930,3930,3930,0
20250429,174600,2091017693,3930,3930,3930,3930,0
20250429,174500,2091017693,3930,3930,3930,3930,0
20250429,174400,2091017693,3930,3930,3930,3930,0
20250429,174300,2091017693,3930,3930,3930,3930,0
20250429,174200,2091017693,3930,3930,3930,3930,0
20250429,174100,2091017693,3930,3930,3930,3930,0
20250429,174000,2091017693,3930,3930,3930,3930,0
20250429,173900,2091017693,3930,3930,3930,3930,0
20250429,173800,2091017693,3930,3930,3930,3930,0
20250429,173700,2091017693,3930,3930,3930,3930,0
20250429,173600,2091017693,3930,3930,3930,3930,0
20250429,173500,2091017693,3930,3930,3930,3930,0
20250429,173400,2091017693,3930,3930,3930,3930,0
20250429,173300,2091017693,3930,3930,3930,3930,0
20250429,173200,2091017693,3930,3930,3930,3930,0
20250429,173100,2091017693,3930,3930,3930,3930,0
20250429,173000,2091017693,3930,3930,3930,3930,0
20250429,172900,2091017693,3930,3930,3930,3930,0
20250429,172800,2091017693,3930,3930,3930,3930,0
20250429,172700,2091017693,3930,3930,3930,3930,0
20250429,172600,2091017693,3930,3930,3930,3930,0
20250429,172500,2091017693,3930,3930,3930,3930,0
20250429,172400,2091017693,3930,3930,3930,3930,9205
20250429,172300,2091017693,3930,3930,3930,3930,0
20250429,172200,2091017693,3930,3930,3930,3930,0
20250429,172100,2091017693,3930,3930,3930,3930,0
20250429,172000,2091017693,3930,3930,3930,3930,0
20250429,171900,2091017693,3930,3930,3930,3930,0
20250429,171800,2091017693,3930,3930,3930,3930,0
20250429,171700,2091017693,3930,3930,3930,3930,0
20250429,171600,2091017693,3930,3930,3930,3930,0
20250429,171500,2091017693,3930,3930,3930,3930,0
20250429,171400,2091017693,3930,3930,3930,3930,0
20250429,171300,2091017693,3930,3930,3930,3930,0
20250429,171200,2091017693,3930,3930,3930,3930,0
20250429,171100,2091017693,3930,3930,3930,3930,0
20250429,171000,2091017693,3930,3930,3930,3930,0
20250429,170900,2091017693,3930,3930,3930,3930,0
20250429,170800,2091017693,3930,3930,3930,3930,0
20250429,170700,2091017693,3930,3930,3930,3930,0
20250429,170600,2091017693,3930,3930,3930,3930,0
20250429,170500,2091017693,3930,3930,3930,3930,0
20250429,170400,2091017693,3930,3930,3930,3930,0
20250429,170300,2091017693,3930,3930,3930,3930,0
20250429,170200,2091017693,3930,3930,3930,3930,0
20250429,170100,2091017693,3930,3930,3930,3930,0
20250429,170000,2091017693,3930,3930,3930,3930,0
20250429,165900,2091017693,3930,3930,3930,3930,0
20250429,165800,2091017693,3930,3930,3930,3930,0
20250429,165700,2091017693,3930,3930,3930,3930,0
20250429,165600,2091017693,3930,3930,3930,3930,0
20250429,165500,2091017693,3930,3930,3930,3930,0
20250429,165400,2091017693,3930,3930,3930,3930,9205
20250429,165300,2091017693,3930,3930,3930,3930,0
20250429,165200,2091017693,3930,3930,3930,3930,0
20250429,165100,2091017693,3930,3930,3930,3930,0
20250429,165000,2091017693,3930,3930,3930,3930,0
20250429,164900,2091017693,3930,3930,3930,3930,0
20250429,164800,2091017693,3930,3930,3930,3930,0
20250429,164700,2091017693,3930,3930,3930,3930,0
20250429,164600,2091017693,3930,3930,3930,3930,0
20250429,164500,2091017693,3930,3930,3930,3930,0
20250429,164400,2091017693,3930,3930,3930,3930,0
20250429,164300,2091017693,3930,3930,3930,3930,0
20250429,164200,2091017693,3930,3930,3930,3930,0
20250429,164100,2091017693,3930,3930,3930,3930,0
20250429,164000,2091017693,3930,3930,3930,3930,0
20250429,163900,2091017693,3930,3930,3930,3930,0
20250429,163800,2091017693,3930,3930,3930,3930,0
20250429,163700,2091017693,3930,3930,3930,3930,0
20250429,163600,2091017693,3930,3930,3930,3930,0
20250429,163500,2091017693,3930,3930,3930,3930,0
20250429,163400,2091017693,3930,3930,3930,3930,0
20250429,163300,2091017693,3930,3930,3930,3930,0
20250429,163200,2091017693,3930,3930,3930,3930,0
20250429,163100,2091017693,3930,3930,3930,3930,0
20250429,163000,2091017693,3930,3930,3930,3930,0
20250429,162900,2091017693,3930,3930,3930,3930,0
20250429,162800,2091017693,3930,3930,3930,3930,0
20250429,162700,2091017693,3930,3930,3930,3930,0
20250429,162600,2091017693,3930,3930,3930,3930,0
20250429,162500,2091017693,3930,3930,3930,3930,0
20250429,162400,2091017693,3930,3930,3930,3930,9205
20250429,162300,2091017693,3930,3930,3930,3930,0
20250429,162200,2091017693,3930,3930,3930,3930,0
20250429,162100,2091017693,3930,3930,3930,3930,0
20250429,162000,2091017693,3930,3930,3930,3930,0
20250429,161900,2091017693,3930,3930,3930,3930,0
20250429,161800,2091017693,3930,3930,3930,3930,0
20250429,161700,2091017693,3930,3930,3930,3930,0
20250429,161600,2091017693,3930,3930,3930,3930,0
20250429,161500,2091017693,3930,3930,3930,3930,0
20250429,161400,2091017693,3930,3930,3930,3930,0
20250429,161300,2091017693,3930,3930,3930,3930,0
20250429,161200,2091017693,3930,3930,3930,3930,0
20250429,161100,2091017693,3930,3930,3930,3930,0
20250429,161000,2091017693,3930,3930,3930,3930,0
20250429,160900,2091017693,3930,3930,3930,3930,0
20250429,160800,2091017693,3930,3930,3930,3930,0
20250429,160700,2091017693,3930,3930,3930,3930,0
20250429,160600,2091017693,3930,3930,3930,3930,0
20250429,160500,2091017693,3930,3930,3930,3930,0
20250429,160400,2091017693,3930,3930,3930,3930,0
20250429,160300,2091017693,3930,3930,3930,3930,0
20250429,160200,2091017693,3930,3930,3930,3930,0
20250429,160100,2091017693,3930,3930,3930,3930,0
20250429,160000,2091017693,3930,3930,3930,3930,0
20250429,155900,2091017693,3930,3930,3930,3930,0
20250429,155800,2091017693,3930,3930,3930,3930,0
20250429,155700,2091017693,3930,3930,3930,3930,0
20250429,155600,2091017693,3930,3930,3930,3930,0
20250429,155500,2091017693,3930,3930,3930,3930,0
20250429,155400,2091017693,3930,3930,3930,3930,9205
20250429,155300,2091017693,3930,3930,3930,3930,0
20250429,155200,2091017693,3930,3930,3930,3930,0
20250429,155100,2091017693,3930,3930,3930,3930,0
20250429,155000,2091017693,3930,3930,3930,3930,0
20250429,154900,2091017693,3930,3930,3930,3930,0
20250429,154800,2091017693,3930,3930,3930,3930,0
20250429,154700,2091017693,3930,3930,3930,3930,0
20250429,154600,2091017693,3930,3930,3930,3930,0
20250429,154500,2091017693,3930,3930,3930,3930,0
20250429,154400,2091017693,3930,3930,3930,3930,0
20250429,154300,2091017693,3930,3930,3930,3930,0
20250429,154200,2091017693,3930,3930,3930,3930,0
20250429,154100,2091017693,3930,3930,3930,3930,0
20250429,154000,2091017693,3930,3930,3930,3930,0
20250429,153900,2091017693,3930,3930,3930,3930,0
20250429,153800,2091017693,3930,3930,3930,3930,0
20250429,153700,2091017693,3930,3930,3930,3930,0
20250429,153600,2091017693,3930,3930,3930,3930,0
20250429,153500,2091017693,3930,3930,3930,3930,0
20250429,153400,2091017693,3930,3930,3930,3930,0
20250429,153300,2091017693,3930,3930,3930,3930,0
20250429,153200,2091017693,3930,3930,3930,3930,0
20250429,153100,2091017693,3930,3930,3930,3930,0
20250429,153000,2091017693,3930,3930,3930,3930,9205
20250429,152900,2054842043,3950,3950,3950,3950,0
20250429,152800,2054842043,3950,3950,3950,3950,0
20250429,152700,2054842043,3950,3950,3950,3950,0
20250429,152600,2054842043,3950,3950,3950,3950,0
20250429,152500,2054842043,3950,3950,3950,3950,0
20250429,152400,2054842043,3950,3950,3950,3950,0
20250429,152300,2054842043,3950,3950,3950,3950,0
20250429,152200,2054842043,3950,3950,3950,3950,0
20250429,152100,2054842043,3950,3950,3950,3950,0
20250429,152000,2054842043,3950,3950,3950,3950,0
20250429,151900,2054842043,3950,3955,3955,3945,8512
20250429,151800,2021220858,3955,3960,3960,3955,14
20250429,151700,2021165458,3970,3970,3970,3970,30
20250429,151600,2021046358,3960,3970,3970,3960,272
20250429,151500,2019969038,3970,3970,3970,3970,85
20250429,151400,2019631588,3970,3965,3970,3950,1229
20250429,151300,2014770768,3960,3955,3960,3955,1507
20250429,151200,2008810533,3955,3955,3955,3955,380
20250429,151100,2007307633,3955,3950,3955,3950,1256
20250429,151000,2002342653,3950,3950,3955,3950,4678
20250429,150900,1983856213,3950,3950,3950,3945,2570
20250429,150800,1973705548,3950,3950,3950,3950,1657
20250429,150700,1967160398,3950,3955,3955,3950,1287
20250429,150600,1962076718,3950,3955,3955,3950,766
20250429,150500,1959049418,3955,3960,3960,3950,765
20250429,150400,1956024858,3960,3960,3960,3960,20
20250429,150300,1955945658,3955,3990,3990,3955,1118
20250429,150200,1951520488,3990,3990,3990,3990,10
20250429,150100,1951480588,3990,3990,3990,3970,1307
20250429,150000,1946285758,3990,3970,4000,3970,545
20250429,145900,1944110248,3970,3970,3970,3970,85
20250429,145800,1943772798,3970,3965,3970,3965,41
20250429,145700,1943610033,3950,3955,3955,3950,4000
20250429,145600,1927797868,3950,3955,3955,3950,4372
20250429,145500,1910507123,3945,3945,3945,3945,200
20250429,145400,1909718123,3945,3950,3950,3945,1015
20250429,145300,1905713798,3950,3955,3955,3945,918
20250429,145200,1902088308,3955,3955,3955,3955,700
20250429,145100,1899319808,3950,3950,3950,3950,4
20250429,145000,1899304008,3955,3955,3955,3950,1782
20250429,144900,1892265053,3955,3955,3955,3955,23
20250429,144800,1892174088,3955,3970,3970,3955,1946
20250429,144700,1884470133,3970,3975,3975,3970,973
20250429,144600,1880607273,3980,3985,3985,3980,278
20250429,144500,1879500828,3995,3975,3995,3970,177
20250429,144400,1878797388,3970,3980,3980,3970,714
20250429,144300,1875962143,3980,3975,3980,3975,352
20250429,144200,1874561438,4005,4005,4005,4005,1000
20250429,144100,1870556438,4010,3960,4010,3960,5937
20250429,144000,1846859408,3965,3980,3980,3965,2331
20250429,143900,1837606038,3980,3980,3980,3980,14
20250429,143800,1837550318,3970,3970,3970,3970,25
20250429,143700,1837451068,3975,3970,3975,3970,1079
20250429,143600,1833162398,3975,3975,3975,3975,1303
20250429,143500,1827982973,3980,3980,3980,3980,20
20250429,143400,1827903373,3980,3985,3985,3980,4187
20250429,143300,1811233613,3985,3985,3985,3985,94
20250429,143200,1810859023,3990,3995,3995,3990,2721
20250429,143100,1799994923,3995,4000,4000,3995,306
20250429,143000,1798771178,4000,4005,4005,4000,2692
20250429,142900,1788001783,4005,4005,4010,4005,715
20250429,142800,1785137608,4010,4015,4015,4010,443
20250429,142700,1783359378,4010,4015,4015,4010,83
20250429,142600,1783026183,4015,4015,4015,4015,183
20250429,142500,1782291438,4015,4015,4015,4015,32
20250429,142400,1782162958,4015,4015,4015,4015,510
20250429,142300,1780115308,4000,4000,4000,4000,0
20250429,142200,1780115308,4000,4010,4010,4000,1085
20250429,142100,1775771253,4010,4020,4020,4010,576
20250429,142000,1773457893,4020,4020,4020,4020,524
20250429,141900,1771351413,4020,4005,4020,4005,5768
20250429,141800,1748228153,4005,4010,4010,4005,1007
20250429,141700,1744195083,4010,4010,4010,4010,1428
20250429,141600,1738468803,4000,4010,4020,3995,7967
20250429,141500,1706559598,4000,4010,4015,4000,1987
20250429,141400,1698607098,4015,4010,4020,4010,1918
20250429,141300,1690904258,4010,4020,4020,4005,6376
20250429,141200,1665327508,4020,4005,4025,4005,12883
20250429,141100,1613581343,4005,4005,4007,4005,1738
20250429,141000,1606620553,4000,3980,4000,3980,10205
20250429,140900,1565921043,3980,3975,3980,3975,860
20250429,140800,1562502243,3975,3985,3985,3975,849
20250429,140700,1559125793,3985,3975,3985,3975,589
20250429,140600,1556780418,3975,3985,3985,3975,3065
20250429,140500,1544588243,4000,3985,4000,3980,1132
20250429,140400,1540066808,3985,3985,3985,3982,580
20250429,140300,1537755526,3985,3985,3985,3980,1960
20250429,140200,1529945791,3985,3970,3985,3965,4827
20250429,140100,1510778561,3975,3990,3990,3975,1310
20250429,140000,1505564206,4000,4000,4000,3990,5300
20250429,135900,1484400601,4000,4015,4020,3950,10278
20250429,135800,1443349326,4015,3960,4020,3955,9050
20250429,135700,1407204191,3965,3965,3965,3965,1045
20250429,135600,1403060766,3965,3970,3970,3965,335
20250429,135500,1401732466,3965,3965,3965,3965,426
20250429,135400,1400043376,3935,3970,3975,3935,2321
20250429,135300,1390881881,3980,3990,3990,3935,1921
20250429,135200,1383261071,3990,4000,4010,3990,2772
20250429,135100,1372179711,4000,3935,4035,3935,28572
20250429,135000,1258434766,3935,3935,3935,3935,100
20250429,134900,1258041266,3935,3932,3935,3932,633
20250429,134800,1255550501,3930,3930,3930,3930,21
20250429,134700,1255467971,3930,3930,3930,3930,24
20250429,134600,1255373651,3925,3925,3925,3925,100
20250429,134500,1254981151,3930,3930,3930,3930,2644
20250429,134400,1244590231,3930,3920,3930,3920,499
20250429,134300,1242634041,3920,3925,3925,3920,3525
20250429,134200,1228804791,3925,3925,3925,3925,111
20250429,134100,1228369116,3925,3925,3925,3925,10
20250429,134000,1228329866,3925,3925,3925,3925,10
20250429,133900,1228290616,3925,3922,3925,3922,135
20250429,133800,1227760804,3922,3922,3922,3922,104
20250429,133700,1227352916,3925,3920,3925,3920,69
20250429,133600,1227082096,3917,3920,3925,3917,1094
20250429,133500,1222793243,3920,3920,3930,3920,452
20250429,133400,1221017393,3930,3930,3930,3930,310
20250429,133300,1219799093,3915,3910,3915,3910,1397
20250429,133200,1214336063,3915,3930,3930,3915,987
20250429,133100,1210471758,3930,3935,3935,3920,1384
20250429,133000,1205041188,3935,3930,3935,3930,142
20250429,132900,1204482978,3930,3930,3930,3930,258
20250429,132800,1203469038,3930,3930,3930,3930,1
20250429,132700,1203465108,3930,3930,3930,3930,137
20250429,132600,1202926698,3920,3920,3920,3920,10
20250429,132500,1202887498,3920,3925,3925,3920,16
20250429,132400,1202824738,3925,3925,3925,3925,62
20250429,132300,1202581388,3925,3925,3925,3925,556
20250429,132200,1200399088,3925,3925,3925,3925,142
20250429,132100,1199841738,3925,3925,3925,3925,72
20250429,132000,1199559138,3925,3915,3925,3915,413
20250429,131900,1197942223,3915,3915,3915,3915,538
20250429,131800,1195835953,3915,3915,3915,3915,100
20250429,131700,1195444453,3910,3910,3910,3910,0
20250429,131600,1195444453,3910,3915,3915,3910,100
20250429,131500,1195053303,3910,3910,3910,3910,2729
20250429,131400,1184382913,3910,3905,3910,3905,1061
20250429,131300,1180234708,3905,3905,3905,3905,64
20250429,131200,1179984788,3905,3905,3905,3905,169
20250429,131100,1179324843,3905,3905,3905,3905,1090
20250429,131000,1175068393,3905,3905,3905,3905,2166
20250429,130900,1166610163,3900,3900,3900,3900,34
20250429,130800,1166477563,3900,3895,3900,3895,1371
20250429,130700,1161133818,3895,3895,3895,3895,110
20250429,130600,1160705368,3895,3890,3895,3890,4205
20250429,130500,1144330208,3885,3885,3885,3885,1583
20250429,130400,1138180253,3885,3890,3890,3885,1005
20250429,130300,1134272248,3890,3890,3890,3890,346
20250429,130200,1132926308,3890,3890,3890,3890,1760
20250429,130100,1126079908,3895,3895,3895,3890,3786
20250429,130000,1111341113,3895,3905,3910,3895,8689
20250429,125900,1077457793,3910,3910,3910,3910,29
20250429,125800,1077344403,3910,3910,3910,3905,2431
20250429,125700,1067850988,3905,3910,3910,3905,150
20250429,125600,1067264738,3910,3910,3910,3910,26
20250429,125500,1067163078,3910,3910,3910,3905,158
20250429,125400,1066545428,3910,3910,3910,3910,10
20250429,125300,1066506328,3905,3910,3910,3905,1598
20250429,125200,1060260393,3910,3910,3910,3910,203
20250429,125100,1059466663,3910,3910,3910,3900,2812
20250429,125000,1048490653,3920,3910,3920,3905,2797
20250429,124900,1037539218,3920,3920,3920,3920,50
20250429,124800,1037343218,3905,3910,3910,3905,1535
20250429,124700,1031348368,3910,3910,3910,3910,13
20250429,124600,1031297538,3905,3905,3910,3905,908
20250429,124500,1027748533,3905,3905,3910,3900,1147
20250429,124400,1023273773,3905,3910,3910,3905,3035
20250429,124300,1011421928,3905,3910,3910,3905,1422
20250429,124200,1005868248,3925,3925,3925,3910,1514
20250429,124100,999948178,3910,3910,3910,3910,500
20250429,124000,997993178,3910,3925,3925,3910,8053
20250429,123900,966460653,3925,3925,3930,3925,2174
20250429,123800,957927653,3925,3930,3930,3925,2443
20250429,123700,948336668,3930,3930,3930,3930,2633
20250429,123600,937988978,3940,3940,3940,3940,150
20250429,123500,937397978,3940,3940,3940,3940,50
20250429,123400,937200978,3940,3940,3940,3940,689
20250429,123300,934486318,3940,3940,3940,3930,13
20250429,123200,934435108,3940,3940,3940,3940,41
20250429,123100,934273568,3940,3930,3940,3930,340
20250429,123000,932936968,3930,3935,3935,3930,296
20250429,122900,931772398,3930,3935,3935,3930,1167
20250429,122800,927180818,3940,3940,3940,3935,12
20250429,122700,927133543,3940,3940,3940,3940,50
20250429,122600,926936543,3940,3940,3940,3940,2
20250429,122500,926928663,3935,3935,3935,3935,0
20250429,122400,926928663,3935,3935,3935,3935,382
20250429,122300,925425493,3940,3940,3940,3935,2200
20250429,122200,916765178,3940,3945,3945,3940,8
20250429,122100,916733623,3945,3945,3945,3940,1113
20250429,122000,912347738,3950,3950,3950,3950,0
20250429,121900,912347738,3950,3950,3950,3950,3
20250429,121800,912335888,3945,3945,3945,3945,5
20250429,121700,912316163,3945,3945,3945,3945,0
20250429,121600,912316163,3945,3950,3950,3945,264
20250429,121500,911274533,3945,3945,3945,3945,907
20250429,121400,907696418,3950,3950,3950,3950,18
20250429,121300,907625318,3950,3950,3950,3945,134
20250429,121200,907096618,3950,3955,3955,3950,493
20250429,121100,905149233,3955,3965,3965,3955,144
20250429,121000,904579703,3965,3965,3965,3965,79
20250429,120900,904266468,3965,3960,3965,3960,23
20250429,120800,904175288,3960,3960,3960,3960,2
20250429,120700,904167368,3960,3960,3960,3960,3
20250429,120600,904155488,3955,3955,3955,3955,14
20250429,120500,904100118,3955,3955,3955,3955,170
20250429,120400,903427768,3955,3955,3955,3955,400
20250429,120300,901845768,3965,3960,3965,3960,62
20250429,120200,901600238,3960,3960,3960,3960,90
20250429,120100,901243838,3960,3960,3960,3960,3
20250429,120000,901231958,3960,3960,3960,3955,1321
20250429,115900,896007238,3960,3960,3960,3960,0
20250429,115800,896007238,3960,3960,3960,3960,1
20250429,115700,896003278,3960,3960,3960,3960,5
20250429,115600,895983478,3960,3960,3960,3960,30
20250429,115500,895864678,3960,3965,3965,3950,842
20250429,115400,892534248,3960,3960,3965,3960,234
20250429,115300,891606558,3955,3955,3955,3955,70
20250429,115200,891329708,3955,3955,3955,3955,3
20250429,115100,891317843,3950,3950,3950,3950,0
20250429,115000,891317843,3950,3950,3950,3950,0
20250429,114900,891317843,3950,3950,3950,3950,774
20250429,114800,888260543,3950,3950,3950,3950,53
20250429,114700,888051193,3950,3950,3950,3950,27
20250429,114600,887944543,3950,3950,3950,3950,59
20250429,114500,887711493,3950,3950,3950,3950,39
20250429,114400,887557443,3950,3950,3950,3945,333
20250429,114300,886242108,3955,3965,3965,3955,20
20250429,114200,886162908,3965,3955,3965,3955,270
20250429,114100,885094228,3955,3955,3955,3955,101
20250429,114000,884694773,3952,3952,3952,3952,10
20250429,113900,884655253,3955,3955,3955,3955,3
20250429,113800,884643388,3947,3947,3947,3947,0
20250429,113700,884643388,3947,3955,3955,3947,43
20250429,113600,884473563,3940,3940,3940,3940,0
20250429,113500,884473563,3940,3950,3950,3940,2000
20250429,113400,876590243,3955,3955,3955,3955,39
20250429,113300,876435998,3952,3952,3952,3952,2
20250429,113200,876428094,3955,3955,3955,3955,10
20250429,113100,876388544,3950,3950,3950,3950,124
20250429,113000,875898744,3950,3950,3950,3950,36
20250429,112900,875756544,3950,3950,3950,3945,282
20250429,112800,874642674,3950,3950,3950,3950,1526
20250429,112700,868614974,3950,3965,3965,3950,3159
20250429,112600,856133059,3950,3950,3950,3950,2044
20250429,112500,848059259,3950,3940,3950,3940,7142
20250429,112400,819892194,3935,3935,3935,3935,1696
20250429,112300,813218434,3930,3930,3932,3930,1992
20250429,112200,805389850,3930,3930,3930,3930,310
20250429,112100,804171550,3925,3930,3930,3925,1066
20250429,112000,799982680,3930,3930,3930,3930,2110
20250429,111900,791690380,3930,3935,3935,3930,31
20250429,111800,791568400,3935,3935,3935,3935,404
20250429,111700,789978660,3935,3935,3935,3935,255
20250429,111600,788975235,3935,3930,3935,3930,2045
20250429,111500,780938185,3930,3935,3935,3930,3263
20250429,111400,768113175,3935,3935,3935,3935,1617
20250429,111300,761750280,3935,3935,3935,3935,1662
20250429,111200,755210310,3935,3945,3945,3935,4431
20250429,111100,737766820,3940,3940,3940,3935,1545
20250429,111000,731682520,3940,3940,3940,3935,1612
20250429,110900,725331250,3940,3940,3940,3940,124
20250429,110800,724842690,3945,3940,3945,3940,4057
20250429,110700,708852825,3940,3945,3945,3940,1206
20250429,110600,704100160,3945,3945,3945,3945,924
20250429,110500,700454980,3945,3950,3950,3945,202
20250429,110400,699658085,3950,3950,3965,3950,958
20250429,110300,695872790,3950,3960,3960,3950,60
20250429,110200,695635690,3960,3960,3960,3960,34
20250429,110100,695501050,3960,3960,3960,3960,6
20250429,110000,695477290,3965,3965,3965,3950,2098
20250429,105900,687186665,3965,3965,3965,3965,3
20250429,105800,687174770,3960,3960,3960,3960,0
20250429,105700,687174770,3960,3965,3965,3960,25
20250429,105600,687075755,3965,3970,3970,3965,17
20250429,105500,687008340,3970,3970,3970,3970,129
20250429,105400,686496210,3965,3970,3970,3965,17
20250429,105300,686428790,3970,3960,3970,3960,791
20250429,105200,683291420,3960,3960,3960,3960,131
20250429,105100,682772660,3960,3955,3960,3955,212
20250429,105000,681933460,3955,3950,3955,3950,149
20250429,104900,681344895,3955,3955,3955,3955,599
20250429,104800,678975850,3960,3960,3960,3960,50
20250429,104700,678777850,3960,3960,3960,3960,4
20250429,104600,678762010,3970,3970,3970,3970,100
20250429,104500,678365010,3970,3970,3970,3970,0
20250429,104400,678365010,3970,3970,3970,3970,13
20250429,104300,678313400,3955,3960,3960,3955,846
20250429,104200,674967465,3970,3965,3970,3960,764
20250429,104100,671941690,3970,3970,3970,3970,10
20250429,104000,671901990,3965,3965,3965,3965,0
20250429,103900,671901990,3965,3970,3970,3965,10
20250429,103800,671862310,3970,3970,3970,3970,278
20250429,103700,670758650,3970,3970,3970,3970,311
20250429,103600,669523980,3970,3970,3970,3970,804
20250429,103500,666332100,3970,3960,3970,3960,2157
20250429,103400,657774180,3960,3955,3960,3955,356
20250429,103300,656364650,3960,3955,3960,3955,354
20250429,103200,654964080,3955,3955,3955,3955,1004
20250429,103100,650993260,3955,3955,3955,3955,54
20250429,103000,650779690,3960,3960,3960,3960,31
20250429,102900,650656930,3965,3965,3965,3965,15
20250429,102800,650597455,3965,3960,3965,3960,1448
20250429,102700,644862875,3960,3960,3960,3960,12
20250429,102600,644815355,3940,3945,3945,3940,33
20250429,102500,644685320,3935,3950,3975,3930,7055
20250429,102400,616906615,3945,3980,3980,3945,3001
20250429,102300,605046970,3980,3980,3980,3960,4023
20250429,102200,589075400,3980,3980,3980,3980,1015
20250429,102100,585035700,3975,3975,3975,3975,502
20250429,102000,583040250,3970,3965,3970,3965,461
20250429,101900,581211490,3960,3960,3960,3960,530
20250429,101800,579112690,3960,3960,3960,3950,3918
20250429,101700,563604025,3960,3960,3970,3960,69
20250429,101600,563330775,3960,3960,3960,3960,6
20250429,101500,563307015,3960,3955,3960,3955,3384
20250429,101400,549906880,3955,3960,3960,3950,893
20250429,101300,546377260,3960,3975,3975,3960,405
20250429,101200,544773385,3970,3970,3970,3970,1001
20250429,101100,540799415,3955,3955,3955,3955,100
20250429,101000,540403915,3955,3970,3970,3955,824
20250429,100900,537139380,3970,3965,3970,3965,85
20250429,100800,536802245,3965,3965,3965,3965,250
20250429,100700,535810995,3965,3960,3975,3960,4460
20250429,100600,518124535,3945,3950,3955,3945,975
20250429,100500,514273825,3950,3950,3950,3950,0
20250429,100400,514273825,3950,3940,3950,3940,1089
20250429,100300,509979275,3945,3950,3950,3935,260
20250429,100200,508952760,3950,3940,3950,3940,23
20250429,100100,508862030,3935,3955,3955,3935,957
20250429,100000,505090575,3935,3935,3955,3935,5563
20250429,095900,483199450,3935,3930,3955,3930,5425
20250429,095800,461799400,3935,3955,3955,3930,7950
20250429,095700,430468641,3955,3955,3955,3955,850
20250429,095600,427106891,3955,3960,3960,3955,600
20250429,095500,424732391,3955,3955,3955,3955,10
20250429,095400,424692841,3980,3980,3980,3980,13
20250429,095300,424641101,3980,3970,3980,3970,1235
20250429,095200,419726656,3980,3950,3980,3940,2899
20250429,095100,408256676,3950,3960,3960,3950,4233
20250429,095000,391520616,3960,3960,3960,3960,53
20250429,094900,391310736,3960,3960,3960,3960,100
20250429,094800,390914736,3955,3960,3965,3955,3143
20250429,094700,378473736,3960,3965,3965,3960,3000
20250429,094600,366593476,3960,3980,3980,3960,458
20250429,094500,364777291,3980,3980,3980,3980,3
20250429,094400,364765351,3970,3980,3980,3970,132
20250429,094300,364240051,3975,3970,3980,3970,170
20250429,094200,363564716,3970,3970,3970,3960,2798
20250429,094100,352478751,3985,3985,3985,3985,4
20250429,094000,352462811,3960,3995,3995,3960,5052
20250429,093900,332409706,3995,3995,3995,3995,521
20250429,093800,330328311,3995,3995,3995,3995,721
20250429,093700,327447916,3995,3995,3995,3995,20
20250429,093600,327368016,3995,3995,3995,3995,30
20250429,093500,327248166,3995,4000,4000,3995,91
20250429,093400,326884311,4000,3990,4000,3990,500
20250429,093300,324886561,3970,3980,3980,3965,13633
20250429,093200,270708466,3980,3980,3980,3980,793
20250429,093100,267552326,3980,3980,3980,3980,64
20250429,093000,267297606,3975,3975,3975,3960,2169
20250429,092900,258689136,3965,3980,3980,3960,3551
20250429,092800,244598501,3980,3980,3980,3980,1048
20250429,092700,240427461,3980,3985,3985,3970,4597
20250429,092600,222136046,3985,3990,3990,3985,2193
20250429,092500,213396876,3990,3990,3990,3985,2753
20250429,092400,202414906,3995,3995,3995,3995,37
20250429,092300,202267091,3990,3995,3995,3990,2877
20250429,092200,190787516,3995,3995,3995,3995,1097
20250429,092100,186405001,3995,4000,4000,3995,333
20250429,092000,185074391,4005,4005,4005,4005,3
20250429,091900,185062376,4005,3995,4005,3990,1504
20250429,091800,179050901,3995,3992,3995,3990,1250
20250429,091700,174058259,3992,4002,4002,3992,7870
20250429,091600,142599121,4000,4010,4010,4000,1105
20250429,091500,138168121,4010,4020,4020,3995,7137
20250429,091400,109635656,4025,4000,4045,4000,3106
20250429,091300,97170031,4000,4000,4000,4000,406
20250429,091200,95546031,4000,4000,4005,3997,437
20250429,091100,93798275,4005,4005,4005,4000,1115
20250429,091000,89337350,4005,4010,4010,4000,22
20250429,090900,89249285,4000,4005,4015,3995,2846
20250429,090800,77863155,4005,4000,4015,4000,2909
20250429,090700,66213810,4005,4000,4005,3995,2452
20250429,090600,56398010,4000,4005,4005,4000,2747
20250429,090500,45403665,4010,4025,4025,4005,2265
20250429,090400,36307165,4025,4065,4065,4025,1483
20250429,090300,30322100,4070,4070,4070,4070,2
20250429,090200,30313960,4070,4045,4075,4025,1521
20250429,090100,24163010,4075,4070,4075,4045,3032
20250429,090000,11867960,4070,4100,4100,4070,2909
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195400 2091017693 3930 3930 3930 3930 9205
3 20250429 195300 2091017693 3930 3930 3930 3930 0
4 20250429 195200 2091017693 3930 3930 3930 3930 0
5 20250429 195100 2091017693 3930 3930 3930 3930 0
6 20250429 195000 2091017693 3930 3930 3930 3930 0
7 20250429 194900 2091017693 3930 3930 3930 3930 0
8 20250429 194800 2091017693 3930 3930 3930 3930 0
9 20250429 194700 2091017693 3930 3930 3930 3930 0
10 20250429 194600 2091017693 3930 3930 3930 3930 0
11 20250429 194500 2091017693 3930 3930 3930 3930 0
12 20250429 194400 2091017693 3930 3930 3930 3930 0
13 20250429 194300 2091017693 3930 3930 3930 3930 0
14 20250429 194200 2091017693 3930 3930 3930 3930 0
15 20250429 194100 2091017693 3930 3930 3930 3930 0
16 20250429 194000 2091017693 3930 3930 3930 3930 0
17 20250429 193900 2091017693 3930 3930 3930 3930 0
18 20250429 193800 2091017693 3930 3930 3930 3930 0
19 20250429 193700 2091017693 3930 3930 3930 3930 0
20 20250429 193600 2091017693 3930 3930 3930 3930 0
21 20250429 193500 2091017693 3930 3930 3930 3930 0
22 20250429 193400 2091017693 3930 3930 3930 3930 0
23 20250429 193300 2091017693 3930 3930 3930 3930 0
24 20250429 193200 2091017693 3930 3930 3930 3930 0
25 20250429 193100 2091017693 3930 3930 3930 3930 0
26 20250429 193000 2091017693 3930 3930 3930 3930 0
27 20250429 192900 2091017693 3930 3930 3930 3930 0
28 20250429 192800 2091017693 3930 3930 3930 3930 0
29 20250429 192700 2091017693 3930 3930 3930 3930 0
30 20250429 192600 2091017693 3930 3930 3930 3930 0
31 20250429 192500 2091017693 3930 3930 3930 3930 0
32 20250429 192400 2091017693 3930 3930 3930 3930 9205
33 20250429 192300 2091017693 3930 3930 3930 3930 0
34 20250429 192200 2091017693 3930 3930 3930 3930 0
35 20250429 192100 2091017693 3930 3930 3930 3930 0
36 20250429 192000 2091017693 3930 3930 3930 3930 0
37 20250429 191900 2091017693 3930 3930 3930 3930 0
38 20250429 191800 2091017693 3930 3930 3930 3930 0
39 20250429 191700 2091017693 3930 3930 3930 3930 0
40 20250429 191600 2091017693 3930 3930 3930 3930 0
41 20250429 191500 2091017693 3930 3930 3930 3930 0
42 20250429 191400 2091017693 3930 3930 3930 3930 0
43 20250429 191300 2091017693 3930 3930 3930 3930 0
44 20250429 191200 2091017693 3930 3930 3930 3930 0
45 20250429 191100 2091017693 3930 3930 3930 3930 0
46 20250429 191000 2091017693 3930 3930 3930 3930 0
47 20250429 190900 2091017693 3930 3930 3930 3930 0
48 20250429 190800 2091017693 3930 3930 3930 3930 0
49 20250429 190700 2091017693 3930 3930 3930 3930 0
50 20250429 190600 2091017693 3930 3930 3930 3930 0
51 20250429 190500 2091017693 3930 3930 3930 3930 0
52 20250429 190400 2091017693 3930 3930 3930 3930 0
53 20250429 190300 2091017693 3930 3930 3930 3930 0
54 20250429 190200 2091017693 3930 3930 3930 3930 0
55 20250429 190100 2091017693 3930 3930 3930 3930 0
56 20250429 190000 2091017693 3930 3930 3930 3930 0
57 20250429 185900 2091017693 3930 3930 3930 3930 0
58 20250429 185800 2091017693 3930 3930 3930 3930 0
59 20250429 185700 2091017693 3930 3930 3930 3930 0
60 20250429 185600 2091017693 3930 3930 3930 3930 0
61 20250429 185500 2091017693 3930 3930 3930 3930 0
62 20250429 185400 2091017693 3930 3930 3930 3930 9205
63 20250429 185300 2091017693 3930 3930 3930 3930 0
64 20250429 185200 2091017693 3930 3930 3930 3930 0
65 20250429 185100 2091017693 3930 3930 3930 3930 0
66 20250429 185000 2091017693 3930 3930 3930 3930 0
67 20250429 184900 2091017693 3930 3930 3930 3930 0
68 20250429 184800 2091017693 3930 3930 3930 3930 0
69 20250429 184700 2091017693 3930 3930 3930 3930 0
70 20250429 184600 2091017693 3930 3930 3930 3930 0
71 20250429 184500 2091017693 3930 3930 3930 3930 0
72 20250429 184400 2091017693 3930 3930 3930 3930 0
73 20250429 184300 2091017693 3930 3930 3930 3930 0
74 20250429 184200 2091017693 3930 3930 3930 3930 0
75 20250429 184100 2091017693 3930 3930 3930 3930 0
76 20250429 184000 2091017693 3930 3930 3930 3930 0
77 20250429 183900 2091017693 3930 3930 3930 3930 0
78 20250429 183800 2091017693 3930 3930 3930 3930 0
79 20250429 183700 2091017693 3930 3930 3930 3930 0
80 20250429 183600 2091017693 3930 3930 3930 3930 0
81 20250429 183500 2091017693 3930 3930 3930 3930 0
82 20250429 183400 2091017693 3930 3930 3930 3930 0
83 20250429 183300 2091017693 3930 3930 3930 3930 0
84 20250429 183200 2091017693 3930 3930 3930 3930 0
85 20250429 183100 2091017693 3930 3930 3930 3930 0
86 20250429 183000 2091017693 3930 3930 3930 3930 0
87 20250429 182900 2091017693 3930 3930 3930 3930 0
88 20250429 182800 2091017693 3930 3930 3930 3930 0
89 20250429 182700 2091017693 3930 3930 3930 3930 0
90 20250429 182600 2091017693 3930 3930 3930 3930 0
91 20250429 182500 2091017693 3930 3930 3930 3930 0
92 20250429 182400 2091017693 3930 3930 3930 3930 9205
93 20250429 182300 2091017693 3930 3930 3930 3930 0
94 20250429 182200 2091017693 3930 3930 3930 3930 0
95 20250429 182100 2091017693 3930 3930 3930 3930 0
96 20250429 182000 2091017693 3930 3930 3930 3930 0
97 20250429 181900 2091017693 3930 3930 3930 3930 0
98 20250429 181800 2091017693 3930 3930 3930 3930 0
99 20250429 181700 2091017693 3930 3930 3930 3930 0
100 20250429 181600 2091017693 3930 3930 3930 3930 0
101 20250429 181500 2091017693 3930 3930 3930 3930 0
102 20250429 181400 2091017693 3930 3930 3930 3930 0
103 20250429 181300 2091017693 3930 3930 3930 3930 0
104 20250429 181200 2091017693 3930 3930 3930 3930 0
105 20250429 181100 2091017693 3930 3930 3930 3930 0
106 20250429 181000 2091017693 3930 3930 3930 3930 0
107 20250429 180900 2091017693 3930 3930 3930 3930 0
108 20250429 180800 2091017693 3930 3930 3930 3930 0
109 20250429 180700 2091017693 3930 3930 3930 3930 0
110 20250429 180600 2091017693 3930 3930 3930 3930 0
111 20250429 180500 2091017693 3930 3930 3930 3930 0
112 20250429 180400 2091017693 3930 3930 3930 3930 0
113 20250429 180300 2091017693 3930 3930 3930 3930 0
114 20250429 180200 2091017693 3930 3930 3930 3930 0
115 20250429 180100 2091017693 3930 3930 3930 3930 0
116 20250429 180000 2091017693 3930 3930 3930 3930 0
117 20250429 175900 2091017693 3930 3930 3930 3930 0
118 20250429 175800 2091017693 3930 3930 3930 3930 0
119 20250429 175700 2091017693 3930 3930 3930 3930 0
120 20250429 175600 2091017693 3930 3930 3930 3930 0
121 20250429 175500 2091017693 3930 3930 3930 3930 0
122 20250429 175400 2091017693 3930 3930 3930 3930 9205
123 20250429 175300 2091017693 3930 3930 3930 3930 0
124 20250429 175200 2091017693 3930 3930 3930 3930 0
125 20250429 175100 2091017693 3930 3930 3930 3930 0
126 20250429 175000 2091017693 3930 3930 3930 3930 0
127 20250429 174900 2091017693 3930 3930 3930 3930 0
128 20250429 174800 2091017693 3930 3930 3930 3930 0
129 20250429 174700 2091017693 3930 3930 3930 3930 0
130 20250429 174600 2091017693 3930 3930 3930 3930 0
131 20250429 174500 2091017693 3930 3930 3930 3930 0
132 20250429 174400 2091017693 3930 3930 3930 3930 0
133 20250429 174300 2091017693 3930 3930 3930 3930 0
134 20250429 174200 2091017693 3930 3930 3930 3930 0
135 20250429 174100 2091017693 3930 3930 3930 3930 0
136 20250429 174000 2091017693 3930 3930 3930 3930 0
137 20250429 173900 2091017693 3930 3930 3930 3930 0
138 20250429 173800 2091017693 3930 3930 3930 3930 0
139 20250429 173700 2091017693 3930 3930 3930 3930 0
140 20250429 173600 2091017693 3930 3930 3930 3930 0
141 20250429 173500 2091017693 3930 3930 3930 3930 0
142 20250429 173400 2091017693 3930 3930 3930 3930 0
143 20250429 173300 2091017693 3930 3930 3930 3930 0
144 20250429 173200 2091017693 3930 3930 3930 3930 0
145 20250429 173100 2091017693 3930 3930 3930 3930 0
146 20250429 173000 2091017693 3930 3930 3930 3930 0
147 20250429 172900 2091017693 3930 3930 3930 3930 0
148 20250429 172800 2091017693 3930 3930 3930 3930 0
149 20250429 172700 2091017693 3930 3930 3930 3930 0
150 20250429 172600 2091017693 3930 3930 3930 3930 0
151 20250429 172500 2091017693 3930 3930 3930 3930 0
152 20250429 172400 2091017693 3930 3930 3930 3930 9205
153 20250429 172300 2091017693 3930 3930 3930 3930 0
154 20250429 172200 2091017693 3930 3930 3930 3930 0
155 20250429 172100 2091017693 3930 3930 3930 3930 0
156 20250429 172000 2091017693 3930 3930 3930 3930 0
157 20250429 171900 2091017693 3930 3930 3930 3930 0
158 20250429 171800 2091017693 3930 3930 3930 3930 0
159 20250429 171700 2091017693 3930 3930 3930 3930 0
160 20250429 171600 2091017693 3930 3930 3930 3930 0
161 20250429 171500 2091017693 3930 3930 3930 3930 0
162 20250429 171400 2091017693 3930 3930 3930 3930 0
163 20250429 171300 2091017693 3930 3930 3930 3930 0
164 20250429 171200 2091017693 3930 3930 3930 3930 0
165 20250429 171100 2091017693 3930 3930 3930 3930 0
166 20250429 171000 2091017693 3930 3930 3930 3930 0
167 20250429 170900 2091017693 3930 3930 3930 3930 0
168 20250429 170800 2091017693 3930 3930 3930 3930 0
169 20250429 170700 2091017693 3930 3930 3930 3930 0
170 20250429 170600 2091017693 3930 3930 3930 3930 0
171 20250429 170500 2091017693 3930 3930 3930 3930 0
172 20250429 170400 2091017693 3930 3930 3930 3930 0
173 20250429 170300 2091017693 3930 3930 3930 3930 0
174 20250429 170200 2091017693 3930 3930 3930 3930 0
175 20250429 170100 2091017693 3930 3930 3930 3930 0
176 20250429 170000 2091017693 3930 3930 3930 3930 0
177 20250429 165900 2091017693 3930 3930 3930 3930 0
178 20250429 165800 2091017693 3930 3930 3930 3930 0
179 20250429 165700 2091017693 3930 3930 3930 3930 0
180 20250429 165600 2091017693 3930 3930 3930 3930 0
181 20250429 165500 2091017693 3930 3930 3930 3930 0
182 20250429 165400 2091017693 3930 3930 3930 3930 9205
183 20250429 165300 2091017693 3930 3930 3930 3930 0
184 20250429 165200 2091017693 3930 3930 3930 3930 0
185 20250429 165100 2091017693 3930 3930 3930 3930 0
186 20250429 165000 2091017693 3930 3930 3930 3930 0
187 20250429 164900 2091017693 3930 3930 3930 3930 0
188 20250429 164800 2091017693 3930 3930 3930 3930 0
189 20250429 164700 2091017693 3930 3930 3930 3930 0
190 20250429 164600 2091017693 3930 3930 3930 3930 0
191 20250429 164500 2091017693 3930 3930 3930 3930 0
192 20250429 164400 2091017693 3930 3930 3930 3930 0
193 20250429 164300 2091017693 3930 3930 3930 3930 0
194 20250429 164200 2091017693 3930 3930 3930 3930 0
195 20250429 164100 2091017693 3930 3930 3930 3930 0
196 20250429 164000 2091017693 3930 3930 3930 3930 0
197 20250429 163900 2091017693 3930 3930 3930 3930 0
198 20250429 163800 2091017693 3930 3930 3930 3930 0
199 20250429 163700 2091017693 3930 3930 3930 3930 0
200 20250429 163600 2091017693 3930 3930 3930 3930 0
201 20250429 163500 2091017693 3930 3930 3930 3930 0
202 20250429 163400 2091017693 3930 3930 3930 3930 0
203 20250429 163300 2091017693 3930 3930 3930 3930 0
204 20250429 163200 2091017693 3930 3930 3930 3930 0
205 20250429 163100 2091017693 3930 3930 3930 3930 0
206 20250429 163000 2091017693 3930 3930 3930 3930 0
207 20250429 162900 2091017693 3930 3930 3930 3930 0
208 20250429 162800 2091017693 3930 3930 3930 3930 0
209 20250429 162700 2091017693 3930 3930 3930 3930 0
210 20250429 162600 2091017693 3930 3930 3930 3930 0
211 20250429 162500 2091017693 3930 3930 3930 3930 0
212 20250429 162400 2091017693 3930 3930 3930 3930 9205
213 20250429 162300 2091017693 3930 3930 3930 3930 0
214 20250429 162200 2091017693 3930 3930 3930 3930 0
215 20250429 162100 2091017693 3930 3930 3930 3930 0
216 20250429 162000 2091017693 3930 3930 3930 3930 0
217 20250429 161900 2091017693 3930 3930 3930 3930 0
218 20250429 161800 2091017693 3930 3930 3930 3930 0
219 20250429 161700 2091017693 3930 3930 3930 3930 0
220 20250429 161600 2091017693 3930 3930 3930 3930 0
221 20250429 161500 2091017693 3930 3930 3930 3930 0
222 20250429 161400 2091017693 3930 3930 3930 3930 0
223 20250429 161300 2091017693 3930 3930 3930 3930 0
224 20250429 161200 2091017693 3930 3930 3930 3930 0
225 20250429 161100 2091017693 3930 3930 3930 3930 0
226 20250429 161000 2091017693 3930 3930 3930 3930 0
227 20250429 160900 2091017693 3930 3930 3930 3930 0
228 20250429 160800 2091017693 3930 3930 3930 3930 0
229 20250429 160700 2091017693 3930 3930 3930 3930 0
230 20250429 160600 2091017693 3930 3930 3930 3930 0
231 20250429 160500 2091017693 3930 3930 3930 3930 0
232 20250429 160400 2091017693 3930 3930 3930 3930 0
233 20250429 160300 2091017693 3930 3930 3930 3930 0
234 20250429 160200 2091017693 3930 3930 3930 3930 0
235 20250429 160100 2091017693 3930 3930 3930 3930 0
236 20250429 160000 2091017693 3930 3930 3930 3930 0
237 20250429 155900 2091017693 3930 3930 3930 3930 0
238 20250429 155800 2091017693 3930 3930 3930 3930 0
239 20250429 155700 2091017693 3930 3930 3930 3930 0
240 20250429 155600 2091017693 3930 3930 3930 3930 0
241 20250429 155500 2091017693 3930 3930 3930 3930 0
242 20250429 155400 2091017693 3930 3930 3930 3930 9205
243 20250429 155300 2091017693 3930 3930 3930 3930 0
244 20250429 155200 2091017693 3930 3930 3930 3930 0
245 20250429 155100 2091017693 3930 3930 3930 3930 0
246 20250429 155000 2091017693 3930 3930 3930 3930 0
247 20250429 154900 2091017693 3930 3930 3930 3930 0
248 20250429 154800 2091017693 3930 3930 3930 3930 0
249 20250429 154700 2091017693 3930 3930 3930 3930 0
250 20250429 154600 2091017693 3930 3930 3930 3930 0
251 20250429 154500 2091017693 3930 3930 3930 3930 0
252 20250429 154400 2091017693 3930 3930 3930 3930 0
253 20250429 154300 2091017693 3930 3930 3930 3930 0
254 20250429 154200 2091017693 3930 3930 3930 3930 0
255 20250429 154100 2091017693 3930 3930 3930 3930 0
256 20250429 154000 2091017693 3930 3930 3930 3930 0
257 20250429 153900 2091017693 3930 3930 3930 3930 0
258 20250429 153800 2091017693 3930 3930 3930 3930 0
259 20250429 153700 2091017693 3930 3930 3930 3930 0
260 20250429 153600 2091017693 3930 3930 3930 3930 0
261 20250429 153500 2091017693 3930 3930 3930 3930 0
262 20250429 153400 2091017693 3930 3930 3930 3930 0
263 20250429 153300 2091017693 3930 3930 3930 3930 0
264 20250429 153200 2091017693 3930 3930 3930 3930 0
265 20250429 153100 2091017693 3930 3930 3930 3930 0
266 20250429 153000 2091017693 3930 3930 3930 3930 9205
267 20250429 152900 2054842043 3950 3950 3950 3950 0
268 20250429 152800 2054842043 3950 3950 3950 3950 0
269 20250429 152700 2054842043 3950 3950 3950 3950 0
270 20250429 152600 2054842043 3950 3950 3950 3950 0
271 20250429 152500 2054842043 3950 3950 3950 3950 0
272 20250429 152400 2054842043 3950 3950 3950 3950 0
273 20250429 152300 2054842043 3950 3950 3950 3950 0
274 20250429 152200 2054842043 3950 3950 3950 3950 0
275 20250429 152100 2054842043 3950 3950 3950 3950 0
276 20250429 152000 2054842043 3950 3950 3950 3950 0
277 20250429 151900 2054842043 3950 3955 3955 3945 8512
278 20250429 151800 2021220858 3955 3960 3960 3955 14
279 20250429 151700 2021165458 3970 3970 3970 3970 30
280 20250429 151600 2021046358 3960 3970 3970 3960 272
281 20250429 151500 2019969038 3970 3970 3970 3970 85
282 20250429 151400 2019631588 3970 3965 3970 3950 1229
283 20250429 151300 2014770768 3960 3955 3960 3955 1507
284 20250429 151200 2008810533 3955 3955 3955 3955 380
285 20250429 151100 2007307633 3955 3950 3955 3950 1256
286 20250429 151000 2002342653 3950 3950 3955 3950 4678
287 20250429 150900 1983856213 3950 3950 3950 3945 2570
288 20250429 150800 1973705548 3950 3950 3950 3950 1657
289 20250429 150700 1967160398 3950 3955 3955 3950 1287
290 20250429 150600 1962076718 3950 3955 3955 3950 766
291 20250429 150500 1959049418 3955 3960 3960 3950 765
292 20250429 150400 1956024858 3960 3960 3960 3960 20
293 20250429 150300 1955945658 3955 3990 3990 3955 1118
294 20250429 150200 1951520488 3990 3990 3990 3990 10
295 20250429 150100 1951480588 3990 3990 3990 3970 1307
296 20250429 150000 1946285758 3990 3970 4000 3970 545
297 20250429 145900 1944110248 3970 3970 3970 3970 85
298 20250429 145800 1943772798 3970 3965 3970 3965 41
299 20250429 145700 1943610033 3950 3955 3955 3950 4000
300 20250429 145600 1927797868 3950 3955 3955 3950 4372
301 20250429 145500 1910507123 3945 3945 3945 3945 200
302 20250429 145400 1909718123 3945 3950 3950 3945 1015
303 20250429 145300 1905713798 3950 3955 3955 3945 918
304 20250429 145200 1902088308 3955 3955 3955 3955 700
305 20250429 145100 1899319808 3950 3950 3950 3950 4
306 20250429 145000 1899304008 3955 3955 3955 3950 1782
307 20250429 144900 1892265053 3955 3955 3955 3955 23
308 20250429 144800 1892174088 3955 3970 3970 3955 1946
309 20250429 144700 1884470133 3970 3975 3975 3970 973
310 20250429 144600 1880607273 3980 3985 3985 3980 278
311 20250429 144500 1879500828 3995 3975 3995 3970 177
312 20250429 144400 1878797388 3970 3980 3980 3970 714
313 20250429 144300 1875962143 3980 3975 3980 3975 352
314 20250429 144200 1874561438 4005 4005 4005 4005 1000
315 20250429 144100 1870556438 4010 3960 4010 3960 5937
316 20250429 144000 1846859408 3965 3980 3980 3965 2331
317 20250429 143900 1837606038 3980 3980 3980 3980 14
318 20250429 143800 1837550318 3970 3970 3970 3970 25
319 20250429 143700 1837451068 3975 3970 3975 3970 1079
320 20250429 143600 1833162398 3975 3975 3975 3975 1303
321 20250429 143500 1827982973 3980 3980 3980 3980 20
322 20250429 143400 1827903373 3980 3985 3985 3980 4187
323 20250429 143300 1811233613 3985 3985 3985 3985 94
324 20250429 143200 1810859023 3990 3995 3995 3990 2721
325 20250429 143100 1799994923 3995 4000 4000 3995 306
326 20250429 143000 1798771178 4000 4005 4005 4000 2692
327 20250429 142900 1788001783 4005 4005 4010 4005 715
328 20250429 142800 1785137608 4010 4015 4015 4010 443
329 20250429 142700 1783359378 4010 4015 4015 4010 83
330 20250429 142600 1783026183 4015 4015 4015 4015 183
331 20250429 142500 1782291438 4015 4015 4015 4015 32
332 20250429 142400 1782162958 4015 4015 4015 4015 510
333 20250429 142300 1780115308 4000 4000 4000 4000 0
334 20250429 142200 1780115308 4000 4010 4010 4000 1085
335 20250429 142100 1775771253 4010 4020 4020 4010 576
336 20250429 142000 1773457893 4020 4020 4020 4020 524
337 20250429 141900 1771351413 4020 4005 4020 4005 5768
338 20250429 141800 1748228153 4005 4010 4010 4005 1007
339 20250429 141700 1744195083 4010 4010 4010 4010 1428
340 20250429 141600 1738468803 4000 4010 4020 3995 7967
341 20250429 141500 1706559598 4000 4010 4015 4000 1987
342 20250429 141400 1698607098 4015 4010 4020 4010 1918
343 20250429 141300 1690904258 4010 4020 4020 4005 6376
344 20250429 141200 1665327508 4020 4005 4025 4005 12883
345 20250429 141100 1613581343 4005 4005 4007 4005 1738
346 20250429 141000 1606620553 4000 3980 4000 3980 10205
347 20250429 140900 1565921043 3980 3975 3980 3975 860
348 20250429 140800 1562502243 3975 3985 3985 3975 849
349 20250429 140700 1559125793 3985 3975 3985 3975 589
350 20250429 140600 1556780418 3975 3985 3985 3975 3065
351 20250429 140500 1544588243 4000 3985 4000 3980 1132
352 20250429 140400 1540066808 3985 3985 3985 3982 580
353 20250429 140300 1537755526 3985 3985 3985 3980 1960
354 20250429 140200 1529945791 3985 3970 3985 3965 4827
355 20250429 140100 1510778561 3975 3990 3990 3975 1310
356 20250429 140000 1505564206 4000 4000 4000 3990 5300
357 20250429 135900 1484400601 4000 4015 4020 3950 10278
358 20250429 135800 1443349326 4015 3960 4020 3955 9050
359 20250429 135700 1407204191 3965 3965 3965 3965 1045
360 20250429 135600 1403060766 3965 3970 3970 3965 335
361 20250429 135500 1401732466 3965 3965 3965 3965 426
362 20250429 135400 1400043376 3935 3970 3975 3935 2321
363 20250429 135300 1390881881 3980 3990 3990 3935 1921
364 20250429 135200 1383261071 3990 4000 4010 3990 2772
365 20250429 135100 1372179711 4000 3935 4035 3935 28572
366 20250429 135000 1258434766 3935 3935 3935 3935 100
367 20250429 134900 1258041266 3935 3932 3935 3932 633
368 20250429 134800 1255550501 3930 3930 3930 3930 21
369 20250429 134700 1255467971 3930 3930 3930 3930 24
370 20250429 134600 1255373651 3925 3925 3925 3925 100
371 20250429 134500 1254981151 3930 3930 3930 3930 2644
372 20250429 134400 1244590231 3930 3920 3930 3920 499
373 20250429 134300 1242634041 3920 3925 3925 3920 3525
374 20250429 134200 1228804791 3925 3925 3925 3925 111
375 20250429 134100 1228369116 3925 3925 3925 3925 10
376 20250429 134000 1228329866 3925 3925 3925 3925 10
377 20250429 133900 1228290616 3925 3922 3925 3922 135
378 20250429 133800 1227760804 3922 3922 3922 3922 104
379 20250429 133700 1227352916 3925 3920 3925 3920 69
380 20250429 133600 1227082096 3917 3920 3925 3917 1094
381 20250429 133500 1222793243 3920 3920 3930 3920 452
382 20250429 133400 1221017393 3930 3930 3930 3930 310
383 20250429 133300 1219799093 3915 3910 3915 3910 1397
384 20250429 133200 1214336063 3915 3930 3930 3915 987
385 20250429 133100 1210471758 3930 3935 3935 3920 1384
386 20250429 133000 1205041188 3935 3930 3935 3930 142
387 20250429 132900 1204482978 3930 3930 3930 3930 258
388 20250429 132800 1203469038 3930 3930 3930 3930 1
389 20250429 132700 1203465108 3930 3930 3930 3930 137
390 20250429 132600 1202926698 3920 3920 3920 3920 10
391 20250429 132500 1202887498 3920 3925 3925 3920 16
392 20250429 132400 1202824738 3925 3925 3925 3925 62
393 20250429 132300 1202581388 3925 3925 3925 3925 556
394 20250429 132200 1200399088 3925 3925 3925 3925 142
395 20250429 132100 1199841738 3925 3925 3925 3925 72
396 20250429 132000 1199559138 3925 3915 3925 3915 413
397 20250429 131900 1197942223 3915 3915 3915 3915 538
398 20250429 131800 1195835953 3915 3915 3915 3915 100
399 20250429 131700 1195444453 3910 3910 3910 3910 0
400 20250429 131600 1195444453 3910 3915 3915 3910 100
401 20250429 131500 1195053303 3910 3910 3910 3910 2729
402 20250429 131400 1184382913 3910 3905 3910 3905 1061
403 20250429 131300 1180234708 3905 3905 3905 3905 64
404 20250429 131200 1179984788 3905 3905 3905 3905 169
405 20250429 131100 1179324843 3905 3905 3905 3905 1090
406 20250429 131000 1175068393 3905 3905 3905 3905 2166
407 20250429 130900 1166610163 3900 3900 3900 3900 34
408 20250429 130800 1166477563 3900 3895 3900 3895 1371
409 20250429 130700 1161133818 3895 3895 3895 3895 110
410 20250429 130600 1160705368 3895 3890 3895 3890 4205
411 20250429 130500 1144330208 3885 3885 3885 3885 1583
412 20250429 130400 1138180253 3885 3890 3890 3885 1005
413 20250429 130300 1134272248 3890 3890 3890 3890 346
414 20250429 130200 1132926308 3890 3890 3890 3890 1760
415 20250429 130100 1126079908 3895 3895 3895 3890 3786
416 20250429 130000 1111341113 3895 3905 3910 3895 8689
417 20250429 125900 1077457793 3910 3910 3910 3910 29
418 20250429 125800 1077344403 3910 3910 3910 3905 2431
419 20250429 125700 1067850988 3905 3910 3910 3905 150
420 20250429 125600 1067264738 3910 3910 3910 3910 26
421 20250429 125500 1067163078 3910 3910 3910 3905 158
422 20250429 125400 1066545428 3910 3910 3910 3910 10
423 20250429 125300 1066506328 3905 3910 3910 3905 1598
424 20250429 125200 1060260393 3910 3910 3910 3910 203
425 20250429 125100 1059466663 3910 3910 3910 3900 2812
426 20250429 125000 1048490653 3920 3910 3920 3905 2797
427 20250429 124900 1037539218 3920 3920 3920 3920 50
428 20250429 124800 1037343218 3905 3910 3910 3905 1535
429 20250429 124700 1031348368 3910 3910 3910 3910 13
430 20250429 124600 1031297538 3905 3905 3910 3905 908
431 20250429 124500 1027748533 3905 3905 3910 3900 1147
432 20250429 124400 1023273773 3905 3910 3910 3905 3035
433 20250429 124300 1011421928 3905 3910 3910 3905 1422
434 20250429 124200 1005868248 3925 3925 3925 3910 1514
435 20250429 124100 999948178 3910 3910 3910 3910 500
436 20250429 124000 997993178 3910 3925 3925 3910 8053
437 20250429 123900 966460653 3925 3925 3930 3925 2174
438 20250429 123800 957927653 3925 3930 3930 3925 2443
439 20250429 123700 948336668 3930 3930 3930 3930 2633
440 20250429 123600 937988978 3940 3940 3940 3940 150
441 20250429 123500 937397978 3940 3940 3940 3940 50
442 20250429 123400 937200978 3940 3940 3940 3940 689
443 20250429 123300 934486318 3940 3940 3940 3930 13
444 20250429 123200 934435108 3940 3940 3940 3940 41
445 20250429 123100 934273568 3940 3930 3940 3930 340
446 20250429 123000 932936968 3930 3935 3935 3930 296
447 20250429 122900 931772398 3930 3935 3935 3930 1167
448 20250429 122800 927180818 3940 3940 3940 3935 12
449 20250429 122700 927133543 3940 3940 3940 3940 50
450 20250429 122600 926936543 3940 3940 3940 3940 2
451 20250429 122500 926928663 3935 3935 3935 3935 0
452 20250429 122400 926928663 3935 3935 3935 3935 382
453 20250429 122300 925425493 3940 3940 3940 3935 2200
454 20250429 122200 916765178 3940 3945 3945 3940 8
455 20250429 122100 916733623 3945 3945 3945 3940 1113
456 20250429 122000 912347738 3950 3950 3950 3950 0
457 20250429 121900 912347738 3950 3950 3950 3950 3
458 20250429 121800 912335888 3945 3945 3945 3945 5
459 20250429 121700 912316163 3945 3945 3945 3945 0
460 20250429 121600 912316163 3945 3950 3950 3945 264
461 20250429 121500 911274533 3945 3945 3945 3945 907
462 20250429 121400 907696418 3950 3950 3950 3950 18
463 20250429 121300 907625318 3950 3950 3950 3945 134
464 20250429 121200 907096618 3950 3955 3955 3950 493
465 20250429 121100 905149233 3955 3965 3965 3955 144
466 20250429 121000 904579703 3965 3965 3965 3965 79
467 20250429 120900 904266468 3965 3960 3965 3960 23
468 20250429 120800 904175288 3960 3960 3960 3960 2
469 20250429 120700 904167368 3960 3960 3960 3960 3
470 20250429 120600 904155488 3955 3955 3955 3955 14
471 20250429 120500 904100118 3955 3955 3955 3955 170
472 20250429 120400 903427768 3955 3955 3955 3955 400
473 20250429 120300 901845768 3965 3960 3965 3960 62
474 20250429 120200 901600238 3960 3960 3960 3960 90
475 20250429 120100 901243838 3960 3960 3960 3960 3
476 20250429 120000 901231958 3960 3960 3960 3955 1321
477 20250429 115900 896007238 3960 3960 3960 3960 0
478 20250429 115800 896007238 3960 3960 3960 3960 1
479 20250429 115700 896003278 3960 3960 3960 3960 5
480 20250429 115600 895983478 3960 3960 3960 3960 30
481 20250429 115500 895864678 3960 3965 3965 3950 842
482 20250429 115400 892534248 3960 3960 3965 3960 234
483 20250429 115300 891606558 3955 3955 3955 3955 70
484 20250429 115200 891329708 3955 3955 3955 3955 3
485 20250429 115100 891317843 3950 3950 3950 3950 0
486 20250429 115000 891317843 3950 3950 3950 3950 0
487 20250429 114900 891317843 3950 3950 3950 3950 774
488 20250429 114800 888260543 3950 3950 3950 3950 53
489 20250429 114700 888051193 3950 3950 3950 3950 27
490 20250429 114600 887944543 3950 3950 3950 3950 59
491 20250429 114500 887711493 3950 3950 3950 3950 39
492 20250429 114400 887557443 3950 3950 3950 3945 333
493 20250429 114300 886242108 3955 3965 3965 3955 20
494 20250429 114200 886162908 3965 3955 3965 3955 270
495 20250429 114100 885094228 3955 3955 3955 3955 101
496 20250429 114000 884694773 3952 3952 3952 3952 10
497 20250429 113900 884655253 3955 3955 3955 3955 3
498 20250429 113800 884643388 3947 3947 3947 3947 0
499 20250429 113700 884643388 3947 3955 3955 3947 43
500 20250429 113600 884473563 3940 3940 3940 3940 0
501 20250429 113500 884473563 3940 3950 3950 3940 2000
502 20250429 113400 876590243 3955 3955 3955 3955 39
503 20250429 113300 876435998 3952 3952 3952 3952 2
504 20250429 113200 876428094 3955 3955 3955 3955 10
505 20250429 113100 876388544 3950 3950 3950 3950 124
506 20250429 113000 875898744 3950 3950 3950 3950 36
507 20250429 112900 875756544 3950 3950 3950 3945 282
508 20250429 112800 874642674 3950 3950 3950 3950 1526
509 20250429 112700 868614974 3950 3965 3965 3950 3159
510 20250429 112600 856133059 3950 3950 3950 3950 2044
511 20250429 112500 848059259 3950 3940 3950 3940 7142
512 20250429 112400 819892194 3935 3935 3935 3935 1696
513 20250429 112300 813218434 3930 3930 3932 3930 1992
514 20250429 112200 805389850 3930 3930 3930 3930 310
515 20250429 112100 804171550 3925 3930 3930 3925 1066
516 20250429 112000 799982680 3930 3930 3930 3930 2110
517 20250429 111900 791690380 3930 3935 3935 3930 31
518 20250429 111800 791568400 3935 3935 3935 3935 404
519 20250429 111700 789978660 3935 3935 3935 3935 255
520 20250429 111600 788975235 3935 3930 3935 3930 2045
521 20250429 111500 780938185 3930 3935 3935 3930 3263
522 20250429 111400 768113175 3935 3935 3935 3935 1617
523 20250429 111300 761750280 3935 3935 3935 3935 1662
524 20250429 111200 755210310 3935 3945 3945 3935 4431
525 20250429 111100 737766820 3940 3940 3940 3935 1545
526 20250429 111000 731682520 3940 3940 3940 3935 1612
527 20250429 110900 725331250 3940 3940 3940 3940 124
528 20250429 110800 724842690 3945 3940 3945 3940 4057
529 20250429 110700 708852825 3940 3945 3945 3940 1206
530 20250429 110600 704100160 3945 3945 3945 3945 924
531 20250429 110500 700454980 3945 3950 3950 3945 202
532 20250429 110400 699658085 3950 3950 3965 3950 958
533 20250429 110300 695872790 3950 3960 3960 3950 60
534 20250429 110200 695635690 3960 3960 3960 3960 34
535 20250429 110100 695501050 3960 3960 3960 3960 6
536 20250429 110000 695477290 3965 3965 3965 3950 2098
537 20250429 105900 687186665 3965 3965 3965 3965 3
538 20250429 105800 687174770 3960 3960 3960 3960 0
539 20250429 105700 687174770 3960 3965 3965 3960 25
540 20250429 105600 687075755 3965 3970 3970 3965 17
541 20250429 105500 687008340 3970 3970 3970 3970 129
542 20250429 105400 686496210 3965 3970 3970 3965 17
543 20250429 105300 686428790 3970 3960 3970 3960 791
544 20250429 105200 683291420 3960 3960 3960 3960 131
545 20250429 105100 682772660 3960 3955 3960 3955 212
546 20250429 105000 681933460 3955 3950 3955 3950 149
547 20250429 104900 681344895 3955 3955 3955 3955 599
548 20250429 104800 678975850 3960 3960 3960 3960 50
549 20250429 104700 678777850 3960 3960 3960 3960 4
550 20250429 104600 678762010 3970 3970 3970 3970 100
551 20250429 104500 678365010 3970 3970 3970 3970 0
552 20250429 104400 678365010 3970 3970 3970 3970 13
553 20250429 104300 678313400 3955 3960 3960 3955 846
554 20250429 104200 674967465 3970 3965 3970 3960 764
555 20250429 104100 671941690 3970 3970 3970 3970 10
556 20250429 104000 671901990 3965 3965 3965 3965 0
557 20250429 103900 671901990 3965 3970 3970 3965 10
558 20250429 103800 671862310 3970 3970 3970 3970 278
559 20250429 103700 670758650 3970 3970 3970 3970 311
560 20250429 103600 669523980 3970 3970 3970 3970 804
561 20250429 103500 666332100 3970 3960 3970 3960 2157
562 20250429 103400 657774180 3960 3955 3960 3955 356
563 20250429 103300 656364650 3960 3955 3960 3955 354
564 20250429 103200 654964080 3955 3955 3955 3955 1004
565 20250429 103100 650993260 3955 3955 3955 3955 54
566 20250429 103000 650779690 3960 3960 3960 3960 31
567 20250429 102900 650656930 3965 3965 3965 3965 15
568 20250429 102800 650597455 3965 3960 3965 3960 1448
569 20250429 102700 644862875 3960 3960 3960 3960 12
570 20250429 102600 644815355 3940 3945 3945 3940 33
571 20250429 102500 644685320 3935 3950 3975 3930 7055
572 20250429 102400 616906615 3945 3980 3980 3945 3001
573 20250429 102300 605046970 3980 3980 3980 3960 4023
574 20250429 102200 589075400 3980 3980 3980 3980 1015
575 20250429 102100 585035700 3975 3975 3975 3975 502
576 20250429 102000 583040250 3970 3965 3970 3965 461
577 20250429 101900 581211490 3960 3960 3960 3960 530
578 20250429 101800 579112690 3960 3960 3960 3950 3918
579 20250429 101700 563604025 3960 3960 3970 3960 69
580 20250429 101600 563330775 3960 3960 3960 3960 6
581 20250429 101500 563307015 3960 3955 3960 3955 3384
582 20250429 101400 549906880 3955 3960 3960 3950 893
583 20250429 101300 546377260 3960 3975 3975 3960 405
584 20250429 101200 544773385 3970 3970 3970 3970 1001
585 20250429 101100 540799415 3955 3955 3955 3955 100
586 20250429 101000 540403915 3955 3970 3970 3955 824
587 20250429 100900 537139380 3970 3965 3970 3965 85
588 20250429 100800 536802245 3965 3965 3965 3965 250
589 20250429 100700 535810995 3965 3960 3975 3960 4460
590 20250429 100600 518124535 3945 3950 3955 3945 975
591 20250429 100500 514273825 3950 3950 3950 3950 0
592 20250429 100400 514273825 3950 3940 3950 3940 1089
593 20250429 100300 509979275 3945 3950 3950 3935 260
594 20250429 100200 508952760 3950 3940 3950 3940 23
595 20250429 100100 508862030 3935 3955 3955 3935 957
596 20250429 100000 505090575 3935 3935 3955 3935 5563
597 20250429 095900 483199450 3935 3930 3955 3930 5425
598 20250429 095800 461799400 3935 3955 3955 3930 7950
599 20250429 095700 430468641 3955 3955 3955 3955 850
600 20250429 095600 427106891 3955 3960 3960 3955 600
601 20250429 095500 424732391 3955 3955 3955 3955 10
602 20250429 095400 424692841 3980 3980 3980 3980 13
603 20250429 095300 424641101 3980 3970 3980 3970 1235
604 20250429 095200 419726656 3980 3950 3980 3940 2899
605 20250429 095100 408256676 3950 3960 3960 3950 4233
606 20250429 095000 391520616 3960 3960 3960 3960 53
607 20250429 094900 391310736 3960 3960 3960 3960 100
608 20250429 094800 390914736 3955 3960 3965 3955 3143
609 20250429 094700 378473736 3960 3965 3965 3960 3000
610 20250429 094600 366593476 3960 3980 3980 3960 458
611 20250429 094500 364777291 3980 3980 3980 3980 3
612 20250429 094400 364765351 3970 3980 3980 3970 132
613 20250429 094300 364240051 3975 3970 3980 3970 170
614 20250429 094200 363564716 3970 3970 3970 3960 2798
615 20250429 094100 352478751 3985 3985 3985 3985 4
616 20250429 094000 352462811 3960 3995 3995 3960 5052
617 20250429 093900 332409706 3995 3995 3995 3995 521
618 20250429 093800 330328311 3995 3995 3995 3995 721
619 20250429 093700 327447916 3995 3995 3995 3995 20
620 20250429 093600 327368016 3995 3995 3995 3995 30
621 20250429 093500 327248166 3995 4000 4000 3995 91
622 20250429 093400 326884311 4000 3990 4000 3990 500
623 20250429 093300 324886561 3970 3980 3980 3965 13633
624 20250429 093200 270708466 3980 3980 3980 3980 793
625 20250429 093100 267552326 3980 3980 3980 3980 64
626 20250429 093000 267297606 3975 3975 3975 3960 2169
627 20250429 092900 258689136 3965 3980 3980 3960 3551
628 20250429 092800 244598501 3980 3980 3980 3980 1048
629 20250429 092700 240427461 3980 3985 3985 3970 4597
630 20250429 092600 222136046 3985 3990 3990 3985 2193
631 20250429 092500 213396876 3990 3990 3990 3985 2753
632 20250429 092400 202414906 3995 3995 3995 3995 37
633 20250429 092300 202267091 3990 3995 3995 3990 2877
634 20250429 092200 190787516 3995 3995 3995 3995 1097
635 20250429 092100 186405001 3995 4000 4000 3995 333
636 20250429 092000 185074391 4005 4005 4005 4005 3
637 20250429 091900 185062376 4005 3995 4005 3990 1504
638 20250429 091800 179050901 3995 3992 3995 3990 1250
639 20250429 091700 174058259 3992 4002 4002 3992 7870
640 20250429 091600 142599121 4000 4010 4010 4000 1105
641 20250429 091500 138168121 4010 4020 4020 3995 7137
642 20250429 091400 109635656 4025 4000 4045 4000 3106
643 20250429 091300 97170031 4000 4000 4000 4000 406
644 20250429 091200 95546031 4000 4000 4005 3997 437
645 20250429 091100 93798275 4005 4005 4005 4000 1115
646 20250429 091000 89337350 4005 4010 4010 4000 22
647 20250429 090900 89249285 4000 4005 4015 3995 2846
648 20250429 090800 77863155 4005 4000 4015 4000 2909
649 20250429 090700 66213810 4005 4000 4005 3995 2452
650 20250429 090600 56398010 4000 4005 4005 4000 2747
651 20250429 090500 45403665 4010 4025 4025 4005 2265
652 20250429 090400 36307165 4025 4065 4065 4025 1483
653 20250429 090300 30322100 4070 4070 4070 4070 2
654 20250429 090200 30313960 4070 4045 4075 4025 1521
655 20250429 090100 24163010 4075 4070 4075 4045 3032
656 20250429 090000 11867960 4070 4100 4100 4070 2909