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

673
171010/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,201100,442217523,3895,3895,3895,3895,1056
20250429,201000,442217523,3895,3895,3895,3895,0
20250429,200900,442217523,3895,3895,3895,3895,0
20250429,200800,442217523,3895,3895,3895,3895,0
20250429,200700,442217523,3895,3895,3895,3895,0
20250429,200600,442217523,3895,3895,3895,3895,0
20250429,200500,442217523,3895,3895,3895,3895,0
20250429,200400,442217523,3895,3895,3895,3895,0
20250429,200300,442217523,3895,3895,3895,3895,0
20250429,200200,442217523,3895,3895,3895,3895,0
20250429,200100,442217523,3895,3895,3895,3895,0
20250429,200000,442217523,3895,3895,3895,3895,0
20250429,195900,442217523,3895,3895,3895,3895,0
20250429,195800,442217523,3895,3895,3895,3895,0
20250429,195700,442217523,3895,3895,3895,3895,0
20250429,195600,442217523,3895,3895,3895,3895,0
20250429,195500,442217523,3895,3895,3895,3895,0
20250429,195400,442217523,3895,3895,3895,3895,0
20250429,195300,442217523,3895,3895,3895,3895,0
20250429,195200,442217523,3895,3895,3895,3895,0
20250429,195100,442217523,3895,3895,3895,3895,0
20250429,195000,442217523,3895,3895,3895,3895,0
20250429,194900,442217523,3895,3895,3895,3895,0
20250429,194800,442217523,3895,3895,3895,3895,0
20250429,194700,442217523,3895,3895,3895,3895,0
20250429,194600,442217523,3895,3895,3895,3895,0
20250429,194500,442217523,3895,3895,3895,3895,0
20250429,194400,442217523,3895,3895,3895,3895,0
20250429,194300,442217523,3895,3895,3895,3895,0
20250429,194200,442217523,3895,3895,3895,3895,0
20250429,194100,442217523,3895,3895,3895,3895,1056
20250429,194000,442217523,3895,3895,3895,3895,0
20250429,193900,442217523,3895,3895,3895,3895,0
20250429,193800,442217523,3895,3895,3895,3895,0
20250429,193700,442217523,3895,3895,3895,3895,0
20250429,193600,442217523,3895,3895,3895,3895,0
20250429,193500,442217523,3895,3895,3895,3895,0
20250429,193400,442217523,3895,3895,3895,3895,0
20250429,193300,442217523,3895,3895,3895,3895,0
20250429,193200,442217523,3895,3895,3895,3895,0
20250429,193100,442217523,3895,3895,3895,3895,0
20250429,193000,442217523,3895,3895,3895,3895,0
20250429,192900,442217523,3895,3895,3895,3895,0
20250429,192800,442217523,3895,3895,3895,3895,0
20250429,192700,442217523,3895,3895,3895,3895,0
20250429,192600,442217523,3895,3895,3895,3895,0
20250429,192500,442217523,3895,3895,3895,3895,0
20250429,192400,442217523,3895,3895,3895,3895,0
20250429,192300,442217523,3895,3895,3895,3895,0
20250429,192200,442217523,3895,3895,3895,3895,0
20250429,192100,442217523,3895,3895,3895,3895,0
20250429,192000,442217523,3895,3895,3895,3895,0
20250429,191900,442217523,3895,3895,3895,3895,0
20250429,191800,442217523,3895,3895,3895,3895,0
20250429,191700,442217523,3895,3895,3895,3895,0
20250429,191600,442217523,3895,3895,3895,3895,0
20250429,191500,442217523,3895,3895,3895,3895,0
20250429,191400,442217523,3895,3895,3895,3895,0
20250429,191300,442217523,3895,3895,3895,3895,0
20250429,191200,442217523,3895,3895,3895,3895,0
20250429,191100,442217523,3895,3895,3895,3895,1056
20250429,191000,442217523,3895,3895,3895,3895,0
20250429,190900,442217523,3895,3895,3895,3895,0
20250429,190800,442217523,3895,3895,3895,3895,0
20250429,190700,442217523,3895,3895,3895,3895,0
20250429,190600,442217523,3895,3895,3895,3895,0
20250429,190500,442217523,3895,3895,3895,3895,0
20250429,190400,442217523,3895,3895,3895,3895,0
20250429,190300,442217523,3895,3895,3895,3895,0
20250429,190200,442217523,3895,3895,3895,3895,0
20250429,190100,442217523,3895,3895,3895,3895,0
20250429,190000,442217523,3895,3895,3895,3895,0
20250429,185900,442217523,3895,3895,3895,3895,0
20250429,185800,442217523,3895,3895,3895,3895,0
20250429,185700,442217523,3895,3895,3895,3895,0
20250429,185600,442217523,3895,3895,3895,3895,0
20250429,185500,442217523,3895,3895,3895,3895,0
20250429,185400,442217523,3895,3895,3895,3895,0
20250429,185300,442217523,3895,3895,3895,3895,0
20250429,185200,442217523,3895,3895,3895,3895,0
20250429,185100,442217523,3895,3895,3895,3895,0
20250429,185000,442217523,3895,3895,3895,3895,0
20250429,184900,442217523,3895,3895,3895,3895,0
20250429,184800,442217523,3895,3895,3895,3895,0
20250429,184700,442217523,3895,3895,3895,3895,0
20250429,184600,442217523,3895,3895,3895,3895,0
20250429,184500,442217523,3895,3895,3895,3895,0
20250429,184400,442217523,3895,3895,3895,3895,0
20250429,184300,442217523,3895,3895,3895,3895,0
20250429,184200,442217523,3895,3895,3895,3895,0
20250429,184100,442217523,3895,3895,3895,3895,1056
20250429,184000,442217523,3895,3895,3895,3895,0
20250429,183900,442217523,3895,3895,3895,3895,0
20250429,183800,442217523,3895,3895,3895,3895,0
20250429,183700,442217523,3895,3895,3895,3895,0
20250429,183600,442217523,3895,3895,3895,3895,0
20250429,183500,442217523,3895,3895,3895,3895,0
20250429,183400,442217523,3895,3895,3895,3895,0
20250429,183300,442217523,3895,3895,3895,3895,0
20250429,183200,442217523,3895,3895,3895,3895,0
20250429,183100,442217523,3895,3895,3895,3895,0
20250429,183000,442217523,3895,3895,3895,3895,0
20250429,182900,442217523,3895,3895,3895,3895,0
20250429,182800,442217523,3895,3895,3895,3895,0
20250429,182700,442217523,3895,3895,3895,3895,0
20250429,182600,442217523,3895,3895,3895,3895,0
20250429,182500,442217523,3895,3895,3895,3895,0
20250429,182400,442217523,3895,3895,3895,3895,0
20250429,182300,442217523,3895,3895,3895,3895,0
20250429,182200,442217523,3895,3895,3895,3895,0
20250429,182100,442217523,3895,3895,3895,3895,0
20250429,182000,442217523,3895,3895,3895,3895,0
20250429,181900,442217523,3895,3895,3895,3895,0
20250429,181800,442217523,3895,3895,3895,3895,0
20250429,181700,442217523,3895,3895,3895,3895,0
20250429,181600,442217523,3895,3895,3895,3895,0
20250429,181500,442217523,3895,3895,3895,3895,0
20250429,181400,442217523,3895,3895,3895,3895,0
20250429,181300,442217523,3895,3895,3895,3895,0
20250429,181200,442217523,3895,3895,3895,3895,0
20250429,181100,442217523,3895,3895,3895,3895,1056
20250429,181000,442217523,3895,3895,3895,3895,0
20250429,180900,442217523,3895,3895,3895,3895,0
20250429,180800,442217523,3895,3895,3895,3895,0
20250429,180700,442217523,3895,3895,3895,3895,0
20250429,180600,442217523,3895,3895,3895,3895,0
20250429,180500,442217523,3895,3895,3895,3895,0
20250429,180400,442217523,3895,3895,3895,3895,0
20250429,180300,442217523,3895,3895,3895,3895,0
20250429,180200,442217523,3895,3895,3895,3895,0
20250429,180100,442217523,3895,3895,3895,3895,0
20250429,180000,442217523,3895,3895,3895,3895,0
20250429,175900,442217523,3895,3895,3895,3895,0
20250429,175800,442217523,3895,3895,3895,3895,0
20250429,175700,442217523,3895,3895,3895,3895,0
20250429,175600,442217523,3895,3895,3895,3895,0
20250429,175500,442217523,3895,3895,3895,3895,0
20250429,175400,442217523,3895,3895,3895,3895,0
20250429,175300,442217523,3895,3895,3895,3895,0
20250429,175200,442217523,3895,3895,3895,3895,0
20250429,175100,442217523,3895,3895,3895,3895,0
20250429,175000,442217523,3895,3895,3895,3895,0
20250429,174900,442217523,3895,3895,3895,3895,0
20250429,174800,442217523,3895,3895,3895,3895,0
20250429,174700,442217523,3895,3895,3895,3895,0
20250429,174600,442217523,3895,3895,3895,3895,0
20250429,174500,442217523,3895,3895,3895,3895,0
20250429,174400,442217523,3895,3895,3895,3895,0
20250429,174300,442217523,3895,3895,3895,3895,0
20250429,174200,442217523,3895,3895,3895,3895,0
20250429,174100,442217523,3895,3895,3895,3895,1056
20250429,174000,442217523,3895,3895,3895,3895,0
20250429,173900,442217523,3895,3895,3895,3895,0
20250429,173800,442217523,3895,3895,3895,3895,0
20250429,173700,442217523,3895,3895,3895,3895,0
20250429,173600,442217523,3895,3895,3895,3895,0
20250429,173500,442217523,3895,3895,3895,3895,0
20250429,173400,442217523,3895,3895,3895,3895,0
20250429,173300,442217523,3895,3895,3895,3895,0
20250429,173200,442217523,3895,3895,3895,3895,0
20250429,173100,442217523,3895,3895,3895,3895,0
20250429,173000,442217523,3895,3895,3895,3895,0
20250429,172900,442217523,3895,3895,3895,3895,0
20250429,172800,442217523,3895,3895,3895,3895,0
20250429,172700,442217523,3895,3895,3895,3895,0
20250429,172600,442217523,3895,3895,3895,3895,0
20250429,172500,442217523,3895,3895,3895,3895,0
20250429,172400,442217523,3895,3895,3895,3895,0
20250429,172300,442217523,3895,3895,3895,3895,0
20250429,172200,442217523,3895,3895,3895,3895,0
20250429,172100,442217523,3895,3895,3895,3895,0
20250429,172000,442217523,3895,3895,3895,3895,0
20250429,171900,442217523,3895,3895,3895,3895,0
20250429,171800,442217523,3895,3895,3895,3895,0
20250429,171700,442217523,3895,3895,3895,3895,0
20250429,171600,442217523,3895,3895,3895,3895,0
20250429,171500,442217523,3895,3895,3895,3895,0
20250429,171400,442217523,3895,3895,3895,3895,0
20250429,171300,442217523,3895,3895,3895,3895,0
20250429,171200,442217523,3895,3895,3895,3895,0
20250429,171100,442217523,3895,3895,3895,3895,1056
20250429,171000,442217523,3895,3895,3895,3895,0
20250429,170900,442217523,3895,3895,3895,3895,0
20250429,170800,442217523,3895,3895,3895,3895,0
20250429,170700,442217523,3895,3895,3895,3895,0
20250429,170600,442217523,3895,3895,3895,3895,0
20250429,170500,442217523,3895,3895,3895,3895,0
20250429,170400,442217523,3895,3895,3895,3895,0
20250429,170300,442217523,3895,3895,3895,3895,0
20250429,170200,442217523,3895,3895,3895,3895,0
20250429,170100,442217523,3895,3895,3895,3895,0
20250429,170000,442217523,3895,3895,3895,3895,0
20250429,165900,442217523,3895,3895,3895,3895,0
20250429,165800,442217523,3895,3895,3895,3895,0
20250429,165700,442217523,3895,3895,3895,3895,0
20250429,165600,442217523,3895,3895,3895,3895,0
20250429,165500,442217523,3895,3895,3895,3895,0
20250429,165400,442217523,3895,3895,3895,3895,0
20250429,165300,442217523,3895,3895,3895,3895,0
20250429,165200,442217523,3895,3895,3895,3895,0
20250429,165100,442217523,3895,3895,3895,3895,0
20250429,165000,442217523,3895,3895,3895,3895,0
20250429,164900,442217523,3895,3895,3895,3895,0
20250429,164800,442217523,3895,3895,3895,3895,0
20250429,164700,442217523,3895,3895,3895,3895,0
20250429,164600,442217523,3895,3895,3895,3895,0
20250429,164500,442217523,3895,3895,3895,3895,0
20250429,164400,442217523,3895,3895,3895,3895,0
20250429,164300,442217523,3895,3895,3895,3895,0
20250429,164200,442217523,3895,3895,3895,3895,0
20250429,164100,442217523,3895,3895,3895,3895,1056
20250429,164000,442217523,3895,3895,3895,3895,0
20250429,163900,442217523,3895,3895,3895,3895,0
20250429,163800,442217523,3895,3895,3895,3895,0
20250429,163700,442217523,3895,3895,3895,3895,0
20250429,163600,442217523,3895,3895,3895,3895,0
20250429,163500,442217523,3895,3895,3895,3895,0
20250429,163400,442217523,3895,3895,3895,3895,0
20250429,163300,442217523,3895,3895,3895,3895,0
20250429,163200,442217523,3895,3895,3895,3895,0
20250429,163100,442217523,3895,3895,3895,3895,0
20250429,163000,442217523,3895,3895,3895,3895,0
20250429,162900,442217523,3895,3895,3895,3895,0
20250429,162800,442217523,3895,3895,3895,3895,0
20250429,162700,442217523,3895,3895,3895,3895,0
20250429,162600,442217523,3895,3895,3895,3895,0
20250429,162500,442217523,3895,3895,3895,3895,0
20250429,162400,442217523,3895,3895,3895,3895,0
20250429,162300,442217523,3895,3895,3895,3895,0
20250429,162200,442217523,3895,3895,3895,3895,0
20250429,162100,442217523,3895,3895,3895,3895,0
20250429,162000,442217523,3895,3895,3895,3895,0
20250429,161900,442217523,3895,3895,3895,3895,0
20250429,161800,442217523,3895,3895,3895,3895,0
20250429,161700,442217523,3895,3895,3895,3895,0
20250429,161600,442217523,3895,3895,3895,3895,0
20250429,161500,442217523,3895,3895,3895,3895,0
20250429,161400,442217523,3895,3895,3895,3895,0
20250429,161300,442217523,3895,3895,3895,3895,0
20250429,161200,442217523,3895,3895,3895,3895,0
20250429,161100,442217523,3895,3895,3895,3895,1056
20250429,161000,442217523,3895,3895,3895,3895,0
20250429,160900,442217523,3895,3895,3895,3895,0
20250429,160800,442217523,3895,3895,3895,3895,0
20250429,160700,442217523,3895,3895,3895,3895,0
20250429,160600,442217523,3895,3895,3895,3895,0
20250429,160500,442217523,3895,3895,3895,3895,0
20250429,160400,442217523,3895,3895,3895,3895,0
20250429,160300,442217523,3895,3895,3895,3895,0
20250429,160200,442217523,3895,3895,3895,3895,0
20250429,160100,442217523,3895,3895,3895,3895,0
20250429,160000,442217523,3895,3895,3895,3895,0
20250429,155900,442217523,3895,3895,3895,3895,0
20250429,155800,442217523,3895,3895,3895,3895,0
20250429,155700,442217523,3895,3895,3895,3895,0
20250429,155600,442217523,3895,3895,3895,3895,0
20250429,155500,442217523,3895,3895,3895,3895,0
20250429,155400,442217523,3895,3895,3895,3895,0
20250429,155300,442217523,3895,3895,3895,3895,0
20250429,155200,442217523,3895,3895,3895,3895,0
20250429,155100,442217523,3895,3895,3895,3895,0
20250429,155000,442217523,3895,3895,3895,3895,0
20250429,154900,442217523,3895,3895,3895,3895,0
20250429,154800,442217523,3895,3895,3895,3895,0
20250429,154700,442217523,3895,3895,3895,3895,0
20250429,154600,442217523,3895,3895,3895,3895,0
20250429,154500,442217523,3895,3895,3895,3895,0
20250429,154400,442217523,3895,3895,3895,3895,0
20250429,154300,442217523,3895,3895,3895,3895,0
20250429,154200,442217523,3895,3895,3895,3895,0
20250429,154100,442217523,3895,3895,3895,3895,1056
20250429,154000,442217523,3895,3895,3895,3895,0
20250429,153900,442217523,3895,3895,3895,3895,0
20250429,153800,442217523,3895,3895,3895,3895,0
20250429,153700,442217523,3895,3895,3895,3895,0
20250429,153600,442217523,3895,3895,3895,3895,0
20250429,153500,442217523,3895,3895,3895,3895,0
20250429,153400,442217523,3895,3895,3895,3895,0
20250429,153300,442217523,3895,3895,3895,3895,0
20250429,153200,442217523,3895,3895,3895,3895,0
20250429,153100,442217523,3895,3895,3895,3895,0
20250429,153000,442217523,3895,3895,3895,3895,1056
20250429,152900,438104403,3890,3890,3890,3890,0
20250429,152800,438104403,3890,3890,3890,3890,0
20250429,152700,438104403,3890,3890,3890,3890,0
20250429,152600,438104403,3890,3890,3890,3890,0
20250429,152500,438104403,3890,3890,3890,3890,0
20250429,152400,438104403,3890,3890,3890,3890,0
20250429,152300,438104403,3890,3890,3890,3890,0
20250429,152200,438104403,3890,3890,3890,3890,0
20250429,152100,438104403,3890,3890,3890,3890,0
20250429,152000,438104403,3890,3890,3890,3890,0
20250429,151900,438104403,3890,3890,3890,3885,779
20250429,151800,435074221,3895,3895,3895,3895,55
20250429,151700,434859996,3895,3895,3895,3895,22
20250429,151600,434774306,3890,3895,3895,3890,715
20250429,151500,431992946,3895,3895,3895,3895,202
20250429,151400,431206156,3895,3895,3895,3895,101
20250429,151300,430812761,3890,3895,3895,3890,326
20250429,151200,429544616,3890,3890,3890,3890,1000
20250429,151100,425654616,3890,3890,3890,3890,150
20250429,151000,425071116,3895,3895,3895,3895,302
20250429,150900,423894826,3890,3895,3895,3890,102
20250429,150800,423497546,3895,3895,3895,3895,2
20250429,150700,423489756,3895,3895,3895,3895,0
20250429,150600,423489756,3895,3895,3895,3895,123
20250429,150500,423010671,3895,3895,3895,3895,0
20250429,150400,423010671,3895,3895,3895,3895,15
20250429,150300,422952246,3895,3895,3895,3895,278
20250429,150200,421869436,3890,3890,3890,3890,18
20250429,150100,421799416,3890,3890,3890,3890,5
20250429,150000,421779966,3890,3895,3895,3890,548
20250429,145900,419648056,3895,3900,3900,3895,5
20250429,145800,419628571,3905,3905,3905,3905,0
20250429,145700,419628571,3905,3905,3905,3905,0
20250429,145600,419628571,3905,3890,3905,3890,101
20250429,145500,419235666,3890,3890,3890,3890,0
20250429,145400,419235666,3890,3895,3895,3890,1539
20250429,145300,413242721,3905,3905,3905,3905,35
20250429,145200,413106046,3905,3905,3905,3905,100
20250429,145100,412715546,3905,3905,3905,3905,103
20250429,145000,412313331,3905,3905,3905,3905,0
20250429,144900,412313331,3905,3900,3905,3900,50
20250429,144800,412118281,3900,3900,3900,3900,0
20250429,144700,412118281,3900,3905,3905,3900,2061
20250429,144600,404072876,3905,3910,3910,3905,317
20250429,144500,402833906,3910,3905,3910,3905,999
20250429,144400,398928066,3905,3905,3905,3905,476
20250429,144300,397069286,3905,3905,3905,3905,0
20250429,144200,397069286,3905,3905,3905,3905,130
20250429,144100,396561636,3910,3910,3910,3910,0
20250429,144000,396561636,3910,3910,3910,3910,0
20250429,143900,396561636,3910,3910,3910,3910,2755
20250429,143800,385789586,3910,3915,3915,3910,4616
20250429,143700,367740891,3925,3925,3925,3915,1003
20250429,143600,363814126,3920,3920,3920,3920,66
20250429,143500,363555406,3930,3930,3930,3930,1
20250429,143400,363551476,3915,3930,3930,3915,2317
20250429,143300,354468666,3930,3930,3930,3930,0
20250429,143200,354468666,3930,3925,3930,3925,710
20250429,143100,351678411,3925,3925,3925,3925,266
20250429,143000,350634361,3925,3925,3925,3925,25
20250429,142900,350536236,3930,3930,3930,3930,150
20250429,142800,349946736,3935,3935,3935,3935,1
20250429,142700,349942801,3920,3920,3920,3920,0
20250429,142600,349942801,3920,3920,3920,3920,0
20250429,142500,349942801,3920,3920,3920,3920,3
20250429,142400,349931041,3925,3925,3925,3925,0
20250429,142300,349931041,3925,3925,3925,3925,0
20250429,142200,349931041,3925,3925,3925,3925,0
20250429,142100,349931041,3925,3925,3925,3925,2668
20250429,142000,339459141,3920,3920,3920,3920,1000
20250429,141900,335539141,3925,3925,3925,3925,0
20250429,141800,335539141,3925,3925,3925,3925,530
20250429,141700,333458891,3925,3925,3925,3925,10
20250429,141600,333419641,3925,3930,3930,3925,2191
20250429,141500,324819581,3935,3935,3935,3935,0
20250429,141400,324819581,3935,3935,3935,3935,162
20250429,141300,324182111,3935,3935,3935,3935,0
20250429,141200,324182111,3935,3935,3935,3935,238
20250429,141100,323245581,3935,3935,3935,3935,500
20250429,141000,321278081,3930,3930,3930,3930,700
20250429,140900,318527081,3930,3930,3930,3930,0
20250429,140800,318527081,3930,3930,3930,3930,300
20250429,140700,317348081,3930,3930,3930,3930,0
20250429,140600,317348081,3930,3930,3930,3930,0
20250429,140500,317348081,3930,3930,3930,3930,1000
20250429,140400,313418081,3935,3935,3935,3935,0
20250429,140300,313418081,3935,3935,3935,3935,0
20250429,140200,313418081,3935,3935,3935,3935,1
20250429,140100,313414146,3930,3930,3930,3930,1000
20250429,140000,309484146,3930,3930,3930,3930,43
20250429,135900,309315156,3930,3930,3930,3930,0
20250429,135800,309315156,3930,3930,3930,3930,0
20250429,135700,309315156,3930,3930,3930,3930,30
20250429,135600,309197256,3930,3930,3930,3930,5
20250429,135500,309177606,3925,3925,3925,3925,306
20250429,135400,307976556,3925,3920,3925,3920,1301
20250429,135300,302876631,3925,3925,3925,3925,0
20250429,135200,302876631,3925,3925,3925,3925,222
20250429,135100,302005281,3930,3930,3930,3930,336
20250429,135000,300684801,3925,3925,3925,3925,0
20250429,134900,300684801,3925,3925,3925,3925,62
20250429,134800,300441451,3925,3925,3925,3925,40
20250429,134700,300284451,3925,3925,3925,3925,0
20250429,134600,300284451,3925,3925,3925,3925,0
20250429,134500,300284451,3925,3920,3925,3920,147
20250429,134400,299708206,3930,3930,3930,3930,0
20250429,134300,299708206,3930,3930,3930,3930,0
20250429,134200,299708206,3930,3930,3930,3930,0
20250429,134100,299708206,3930,3930,3930,3930,0
20250429,134000,299708206,3930,3930,3930,3930,0
20250429,133900,299708206,3930,3930,3930,3930,33
20250429,133800,299578516,3935,3935,3935,3935,0
20250429,133700,299578516,3935,3935,3935,3935,0
20250429,133600,299578516,3935,3935,3935,3935,0
20250429,133500,299578516,3935,3935,3935,3935,0
20250429,133400,299578516,3935,3935,3935,3935,0
20250429,133300,299578516,3935,3935,3935,3935,0
20250429,133200,299578516,3935,3935,3935,3935,0
20250429,133100,299578516,3935,3935,3935,3935,0
20250429,133000,299578516,3935,3935,3935,3935,1
20250429,132900,299574581,3920,3920,3920,3920,0
20250429,132800,299574581,3920,3925,3925,3920,630
20250429,132700,297102201,3935,3935,3935,3935,0
20250429,132600,297102201,3935,3935,3935,3935,6
20250429,132500,297078591,3935,3935,3935,3935,74
20250429,132400,296787401,3930,3930,3930,3930,0
20250429,132300,296787401,3930,3930,3930,3930,279
20250429,132200,295690931,3930,3930,3930,3930,10
20250429,132100,295651631,3930,3930,3930,3930,0
20250429,132000,295651631,3930,3930,3930,3930,10
20250429,131900,295612331,3930,3930,3930,3930,90
20250429,131800,295258631,3925,3925,3925,3925,0
20250429,131700,295258631,3925,3925,3925,3925,90
20250429,131600,294905381,3930,3925,3930,3925,97
20250429,131500,294524651,3925,3925,3925,3925,0
20250429,131400,294524651,3925,3925,3925,3925,0
20250429,131300,294524651,3925,3925,3925,3925,0
20250429,131200,294524651,3925,3925,3925,3925,0
20250429,131100,294524651,3925,3925,3925,3925,0
20250429,131000,294524651,3925,3925,3925,3925,10
20250429,130900,294485401,3930,3930,3930,3930,0
20250429,130800,294485401,3930,3930,3930,3930,0
20250429,130700,294485401,3930,3930,3930,3930,101
20250429,130600,294088471,3930,3930,3930,3930,0
20250429,130500,294088471,3930,3930,3930,3930,4
20250429,130400,294072751,3930,3930,3930,3930,100
20250429,130300,293679751,3930,3930,3930,3930,34
20250429,130200,293546131,3930,3930,3930,3930,48
20250429,130100,293357491,3930,3930,3930,3930,0
20250429,130000,293357491,3930,3930,3930,3930,0
20250429,125900,293357491,3930,3930,3930,3930,50
20250429,125800,293160991,3920,3920,3920,3920,0
20250429,125700,293160991,3920,3920,3920,3920,0
20250429,125600,293160991,3920,3920,3920,3920,0
20250429,125500,293160991,3920,3920,3920,3920,1
20250429,125400,293157071,3920,3930,3930,3920,251
20250429,125300,292173101,3930,3930,3930,3930,0
20250429,125200,292173101,3930,3930,3930,3930,0
20250429,125100,292173101,3930,3930,3930,3930,20
20250429,125000,292094501,3930,3920,3930,3920,302
20250429,124900,290910641,3915,3915,3915,3915,0
20250429,124800,290910641,3915,3915,3915,3915,0
20250429,124700,290910641,3915,3915,3915,3915,0
20250429,124600,290910641,3915,3930,3930,3915,11
20250429,124500,290867561,3925,3915,3925,3915,1505
20250429,124400,284965051,3915,3915,3915,3915,1
20250429,124300,284961136,3910,3905,3910,3905,1376
20250429,124200,279582056,3905,3905,3905,3900,1001
20250429,124100,275677786,3910,3920,3920,3905,618
20250429,124000,273261766,3920,3920,3920,3920,38
20250429,123900,273112806,3915,3915,3915,3915,50
20250429,123800,272917056,3915,3915,3915,3915,0
20250429,123700,272917056,3915,3915,3915,3915,2116
20250429,123600,264632916,3920,3915,3920,3915,689
20250429,123500,261935431,3920,3920,3920,3920,2823
20250429,123400,250869271,3925,3925,3925,3925,0
20250429,123300,250869271,3925,3925,3925,3925,0
20250429,123200,250869271,3925,3930,3930,3920,446
20250429,123100,249120101,3930,3930,3930,3930,50
20250429,123000,248923601,3930,3925,3930,3925,466
20250429,122900,247093551,3925,3925,3925,3925,1500
20250429,122800,241206051,3930,3930,3930,3930,503
20250429,122700,239229261,3930,3930,3930,3930,0
20250429,122600,239229261,3930,3930,3930,3930,500
20250429,122500,237264261,3935,3935,3935,3935,0
20250429,122400,237264261,3935,3925,3935,3925,21
20250429,122300,237181826,3930,3935,3935,3930,501
20250429,122200,235212891,3925,3925,3925,3925,0
20250429,122100,235212891,3925,3925,3925,3925,1
20250429,122000,235208966,3940,3940,3940,3940,257
20250429,121900,234196386,3935,3935,3935,3935,112
20250429,121800,233755666,3930,3930,3930,3930,131
20250429,121700,233240836,3925,3925,3925,3925,4
20250429,121600,233225136,3925,3930,3930,3925,587
20250429,121500,230919521,3935,3935,3935,3935,0
20250429,121400,230919521,3935,3935,3935,3935,0
20250429,121300,230919521,3935,3935,3935,3935,0
20250429,121200,230919521,3935,3935,3935,3935,300
20250429,121100,229739021,3935,3935,3935,3935,200
20250429,121000,228952021,3935,3935,3935,3935,200
20250429,120900,228165021,3930,3930,3930,3930,117
20250429,120800,227705211,3930,3930,3930,3930,238
20250429,120700,226769871,3930,3930,3930,3930,0
20250429,120600,226769871,3930,3930,3930,3930,303
20250429,120500,225579081,3930,3930,3930,3930,4
20250429,120400,225563361,3925,3925,3925,3925,67
20250429,120300,225300386,3930,3930,3930,3930,25
20250429,120200,225202136,3930,3930,3930,3930,459
20250429,120100,223398266,3940,3940,3940,3940,0
20250429,120000,223398266,3940,3940,3940,3940,0
20250429,115900,223398266,3940,3940,3940,3940,0
20250429,115800,223398266,3940,3940,3940,3940,100
20250429,115700,223004266,3940,3940,3940,3940,1
20250429,115600,223000326,3925,3925,3925,3925,0
20250429,115500,223000326,3925,3925,3925,3925,1
20250429,115400,222996401,3935,3935,3935,3935,355
20250429,115300,221599476,3930,3930,3930,3927,1159
20250429,115200,217044609,3925,3925,3925,3925,40
20250429,115100,216887609,3930,3930,3930,3930,35
20250429,115000,216750059,3925,3925,3925,3925,0
20250429,114900,216750059,3925,3925,3925,3925,0
20250429,114800,216750059,3925,3925,3925,3925,0
20250429,114700,216750059,3925,3925,3925,3925,0
20250429,114600,216750059,3925,3925,3925,3925,624
20250429,114500,214300859,3925,3925,3925,3925,0
20250429,114400,214300859,3925,3925,3925,3925,0
20250429,114300,214300859,3925,3920,3925,3920,596
20250429,114200,211964104,3925,3925,3925,3925,0
20250429,114100,211964104,3925,3925,3925,3925,10
20250429,114000,211924854,3925,3925,3925,3925,411
20250429,113900,210311679,3935,3935,3935,3935,0
20250429,113800,210311679,3935,3935,3935,3935,0
20250429,113700,210311679,3935,3935,3935,3935,31
20250429,113600,210189694,3930,3930,3930,3930,65
20250429,113500,209934244,3940,3940,3940,3940,0
20250429,113400,209934244,3940,3940,3940,3935,6
20250429,113300,209910624,3935,3935,3935,3935,53
20250429,113200,209702069,3940,3940,3940,3940,0
20250429,113100,209702069,3940,3937,3940,3937,14
20250429,113000,209646915,3935,3935,3935,3935,6
20250429,112900,209623305,3935,3935,3935,3935,207
20250429,112800,208808760,3935,3935,3935,3935,175
20250429,112700,208120135,3935,3935,3935,3935,701
20250429,112600,205361700,3935,3935,3935,3935,1
20250429,112500,205357765,3925,3925,3925,3925,121
20250429,112400,204882840,3920,3920,3920,3920,0
20250429,112300,204882840,3920,3915,3920,3915,289
20250429,112200,203750210,3920,3920,3920,3920,1
20250429,112100,203746290,3920,3920,3920,3920,105
20250429,112000,203334690,3920,3920,3920,3920,0
20250429,111900,203334690,3920,3920,3920,3920,0
20250429,111800,203334690,3920,3920,3920,3920,17
20250429,111700,203268050,3935,3935,3935,3935,500
20250429,111600,201300550,3930,3930,3930,3930,150
20250429,111500,200711050,3925,3920,3925,3920,4
20250429,111400,200695355,3920,3935,3935,3920,1062
20250429,111300,196530145,3930,3930,3930,3930,0
20250429,111200,196530145,3930,3930,3930,3930,260
20250429,111100,195508345,3930,3930,3930,3930,0
20250429,111000,195508345,3930,3930,3930,3930,0
20250429,110900,195508345,3930,3930,3930,3930,0
20250429,110800,195508345,3930,3925,3930,3900,1589
20250429,110700,189281540,3925,3925,3925,3925,5
20250429,110600,189261915,3925,3920,3925,3920,523
20250429,110500,187210265,3920,3920,3920,3920,5
20250429,110400,187190665,3920,3912,3920,3912,11
20250429,110300,187147625,3905,3905,3905,3905,408
20250429,110200,185554385,3900,3900,3900,3900,933
20250429,110100,181915685,3900,3900,3900,3900,20
20250429,110000,181837685,3895,3900,3900,3895,272
20250429,105900,180777735,3900,3900,3900,3900,0
20250429,105800,180777735,3900,3900,3900,3900,50
20250429,105700,180582735,3905,3905,3905,3905,0
20250429,105600,180582735,3905,3905,3905,3905,0
20250429,105500,180582735,3905,3905,3905,3905,0
20250429,105400,180582735,3905,3905,3905,3905,1
20250429,105300,180578830,3900,3900,3900,3900,1470
20250429,105200,174845830,3900,3900,3900,3900,0
20250429,105100,174845830,3900,3900,3900,3900,2
20250429,105000,174838030,3900,3900,3900,3900,0
20250429,104900,174838030,3900,3890,3900,3890,7
20250429,104800,174810790,3900,3900,3900,3900,0
20250429,104700,174810790,3900,3900,3900,3900,0
20250429,104600,174810790,3900,3900,3900,3900,0
20250429,104500,174810790,3900,3895,3900,3895,50
20250429,104400,174616035,3900,3900,3900,3900,260
20250429,104300,173602035,3900,3900,3900,3900,3
20250429,104200,173590335,3900,3900,3900,3900,0
20250429,104100,173590335,3900,3900,3900,3900,0
20250429,104000,173590335,3900,3900,3900,3900,1
20250429,103900,173586435,3895,3895,3895,3895,0
20250429,103800,173586435,3895,3895,3895,3895,802
20250429,103700,170462645,3895,3895,3895,3895,3
20250429,103600,170450960,3895,3895,3895,3895,0
20250429,103500,170450960,3895,3895,3895,3895,163
20250429,103400,169816075,3890,3890,3890,3890,0
20250429,103300,169816075,3890,3890,3890,3890,0
20250429,103200,169816075,3890,3890,3890,3890,100
20250429,103100,169427075,3885,3885,3885,3885,302
20250429,103000,168253805,3885,3885,3885,3885,0
20250429,102900,168253805,3885,3880,3885,3880,2
20250429,102800,168246040,3885,3885,3885,3885,362
20250429,102700,166839670,3885,3885,3885,3885,255
20250429,102600,165848995,3885,3885,3885,3885,0
20250429,102500,165848995,3885,3885,3885,3885,2
20250429,102400,165841225,3880,3880,3880,3880,0
20250429,102300,165841225,3880,3880,3880,3880,101
20250429,102200,165449345,3885,3880,3885,3880,79
20250429,102100,165142820,3880,3880,3880,3880,56
20250429,102000,164925540,3880,3900,3900,3880,1086
20250429,101900,160710620,3900,3900,3900,3900,10
20250429,101800,160671620,3900,3900,3900,3900,1
20250429,101700,160667720,3890,3890,3890,3890,1
20250429,101600,160663830,3890,3900,3900,3885,904
20250429,101500,157143810,3900,3900,3900,3900,1
20250429,101400,157139910,3895,3910,3910,3875,3969
20250429,101300,141697080,3910,3910,3910,3910,0
20250429,101200,141697080,3910,3910,3910,3910,2
20250429,101100,141689260,3910,3910,3910,3910,951
20250429,101000,137970850,3895,3895,3895,3895,0
20250429,100900,137970850,3895,3895,3895,3895,0
20250429,100800,137970850,3895,3895,3895,3895,80
20250429,100700,137659250,3895,3895,3895,3895,0
20250429,100600,137659250,3895,3895,3895,3895,662
20250429,100500,135080760,3890,3890,3890,3890,448
20250429,100400,133338040,3885,3880,3885,3880,828
20250429,100300,130122500,3880,3880,3880,3880,116
20250429,100200,129672420,3880,3880,3880,3880,926
20250429,100100,126079540,3885,3890,3890,3885,198
20250429,100000,125310305,3890,3890,3890,3890,1534
20250429,095900,119343045,3885,3885,3885,3885,1
20250429,095800,119339160,3885,3890,3890,3885,1021
20250429,095700,115372470,3890,3885,3890,3885,1921
20250429,095600,107904385,3885,3875,3885,3875,128
20250429,095500,107408375,3875,3885,3885,3875,633
20250429,095400,104954235,3885,3885,3885,3885,53
20250429,095300,104748330,3885,3890,3890,3885,2
20250429,095200,104740555,3885,3885,3885,3885,946
20250429,095100,101065345,3880,3880,3880,3880,255
20250429,095000,100075945,3875,3875,3875,3875,0
20250429,094900,100075945,3875,3875,3875,3875,138
20250429,094800,99541195,3875,3875,3875,3870,122
20250429,094700,99069045,3875,3875,3875,3875,1
20250429,094600,99065170,3880,3870,3880,3870,1019
20250429,094500,95111460,3880,3875,3880,3870,514
20250429,094400,93121105,3885,3885,3885,3885,1
20250429,094300,93117220,3875,3880,3880,3875,1849
20250429,094200,85945345,3880,3885,3885,3880,150
20250429,094100,85362610,3895,3895,3895,3895,2
20250429,094000,85354820,3885,3885,3885,3885,0
20250429,093900,85354820,3885,3890,3890,3885,799
20250429,093800,82247705,3890,3885,3890,3885,45
20250429,093700,82072840,3885,3875,3885,3875,571
20250429,093600,79856195,3875,3880,3880,3875,38
20250429,093500,79708935,3885,3880,3885,3880,4
20250429,093400,79693405,3880,3875,3880,3875,77
20250429,093300,79395025,3880,3880,3880,3880,170
20250429,093200,78735425,3885,3885,3885,3885,8
20250429,093100,78704345,3890,3890,3890,3890,1
20250429,093000,78700455,3880,3875,3885,3870,2848
20250429,092900,67670050,3875,3875,3875,3875,120
20250429,092800,67205050,3895,3880,3895,3880,151
20250429,092700,66619155,3895,3885,3895,3875,686
20250429,092600,63960765,3900,3900,3900,3900,0
20250429,092500,63960765,3900,3900,3900,3900,0
20250429,092400,63960765,3900,3880,3900,3880,453
20250429,092300,62203105,3880,3900,3900,3880,39
20250429,092200,62051745,3900,3900,3900,3900,1
20250429,092100,62047845,3900,3900,3900,3900,0
20250429,092000,62047845,3900,3880,3900,3880,2
20250429,091900,62040065,3895,3900,3900,3895,375
20250429,091800,60577885,3900,3885,3900,3885,1008
20250429,091700,56657125,3890,3910,3910,3890,3216
20250429,091600,44133060,3930,3930,3930,3930,0
20250429,091500,44133060,3930,3915,3930,3915,2495
20250429,091400,34365120,3920,3920,3920,3920,520
20250429,091300,32326720,3920,3920,3920,3920,0
20250429,091200,32326720,3920,3920,3920,3920,221
20250429,091100,31460400,3925,3935,3935,3925,540
20250429,091000,29338450,3935,3935,3935,3935,1
20250429,090900,29334515,3940,3940,3940,3935,101
20250429,090800,28936695,3945,3925,3945,3925,144
20250429,090700,28370495,3925,3965,3965,3925,2111
20250429,090600,20080145,3965,3945,3980,3935,1508
20250429,090500,14103250,3940,3915,3940,3905,199
20250429,090400,13321815,3925,3900,3995,3895,498
20250429,090300,11357505,3890,3900,3910,3890,211
20250429,090200,10535530,3890,3900,3905,3885,269
20250429,090100,9487720,3880,3890,3905,3865,813
20250429,090000,6331520,3900,3855,3900,3855,1465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 201100 442217523 3895 3895 3895 3895 1056
3 20250429 201000 442217523 3895 3895 3895 3895 0
4 20250429 200900 442217523 3895 3895 3895 3895 0
5 20250429 200800 442217523 3895 3895 3895 3895 0
6 20250429 200700 442217523 3895 3895 3895 3895 0
7 20250429 200600 442217523 3895 3895 3895 3895 0
8 20250429 200500 442217523 3895 3895 3895 3895 0
9 20250429 200400 442217523 3895 3895 3895 3895 0
10 20250429 200300 442217523 3895 3895 3895 3895 0
11 20250429 200200 442217523 3895 3895 3895 3895 0
12 20250429 200100 442217523 3895 3895 3895 3895 0
13 20250429 200000 442217523 3895 3895 3895 3895 0
14 20250429 195900 442217523 3895 3895 3895 3895 0
15 20250429 195800 442217523 3895 3895 3895 3895 0
16 20250429 195700 442217523 3895 3895 3895 3895 0
17 20250429 195600 442217523 3895 3895 3895 3895 0
18 20250429 195500 442217523 3895 3895 3895 3895 0
19 20250429 195400 442217523 3895 3895 3895 3895 0
20 20250429 195300 442217523 3895 3895 3895 3895 0
21 20250429 195200 442217523 3895 3895 3895 3895 0
22 20250429 195100 442217523 3895 3895 3895 3895 0
23 20250429 195000 442217523 3895 3895 3895 3895 0
24 20250429 194900 442217523 3895 3895 3895 3895 0
25 20250429 194800 442217523 3895 3895 3895 3895 0
26 20250429 194700 442217523 3895 3895 3895 3895 0
27 20250429 194600 442217523 3895 3895 3895 3895 0
28 20250429 194500 442217523 3895 3895 3895 3895 0
29 20250429 194400 442217523 3895 3895 3895 3895 0
30 20250429 194300 442217523 3895 3895 3895 3895 0
31 20250429 194200 442217523 3895 3895 3895 3895 0
32 20250429 194100 442217523 3895 3895 3895 3895 1056
33 20250429 194000 442217523 3895 3895 3895 3895 0
34 20250429 193900 442217523 3895 3895 3895 3895 0
35 20250429 193800 442217523 3895 3895 3895 3895 0
36 20250429 193700 442217523 3895 3895 3895 3895 0
37 20250429 193600 442217523 3895 3895 3895 3895 0
38 20250429 193500 442217523 3895 3895 3895 3895 0
39 20250429 193400 442217523 3895 3895 3895 3895 0
40 20250429 193300 442217523 3895 3895 3895 3895 0
41 20250429 193200 442217523 3895 3895 3895 3895 0
42 20250429 193100 442217523 3895 3895 3895 3895 0
43 20250429 193000 442217523 3895 3895 3895 3895 0
44 20250429 192900 442217523 3895 3895 3895 3895 0
45 20250429 192800 442217523 3895 3895 3895 3895 0
46 20250429 192700 442217523 3895 3895 3895 3895 0
47 20250429 192600 442217523 3895 3895 3895 3895 0
48 20250429 192500 442217523 3895 3895 3895 3895 0
49 20250429 192400 442217523 3895 3895 3895 3895 0
50 20250429 192300 442217523 3895 3895 3895 3895 0
51 20250429 192200 442217523 3895 3895 3895 3895 0
52 20250429 192100 442217523 3895 3895 3895 3895 0
53 20250429 192000 442217523 3895 3895 3895 3895 0
54 20250429 191900 442217523 3895 3895 3895 3895 0
55 20250429 191800 442217523 3895 3895 3895 3895 0
56 20250429 191700 442217523 3895 3895 3895 3895 0
57 20250429 191600 442217523 3895 3895 3895 3895 0
58 20250429 191500 442217523 3895 3895 3895 3895 0
59 20250429 191400 442217523 3895 3895 3895 3895 0
60 20250429 191300 442217523 3895 3895 3895 3895 0
61 20250429 191200 442217523 3895 3895 3895 3895 0
62 20250429 191100 442217523 3895 3895 3895 3895 1056
63 20250429 191000 442217523 3895 3895 3895 3895 0
64 20250429 190900 442217523 3895 3895 3895 3895 0
65 20250429 190800 442217523 3895 3895 3895 3895 0
66 20250429 190700 442217523 3895 3895 3895 3895 0
67 20250429 190600 442217523 3895 3895 3895 3895 0
68 20250429 190500 442217523 3895 3895 3895 3895 0
69 20250429 190400 442217523 3895 3895 3895 3895 0
70 20250429 190300 442217523 3895 3895 3895 3895 0
71 20250429 190200 442217523 3895 3895 3895 3895 0
72 20250429 190100 442217523 3895 3895 3895 3895 0
73 20250429 190000 442217523 3895 3895 3895 3895 0
74 20250429 185900 442217523 3895 3895 3895 3895 0
75 20250429 185800 442217523 3895 3895 3895 3895 0
76 20250429 185700 442217523 3895 3895 3895 3895 0
77 20250429 185600 442217523 3895 3895 3895 3895 0
78 20250429 185500 442217523 3895 3895 3895 3895 0
79 20250429 185400 442217523 3895 3895 3895 3895 0
80 20250429 185300 442217523 3895 3895 3895 3895 0
81 20250429 185200 442217523 3895 3895 3895 3895 0
82 20250429 185100 442217523 3895 3895 3895 3895 0
83 20250429 185000 442217523 3895 3895 3895 3895 0
84 20250429 184900 442217523 3895 3895 3895 3895 0
85 20250429 184800 442217523 3895 3895 3895 3895 0
86 20250429 184700 442217523 3895 3895 3895 3895 0
87 20250429 184600 442217523 3895 3895 3895 3895 0
88 20250429 184500 442217523 3895 3895 3895 3895 0
89 20250429 184400 442217523 3895 3895 3895 3895 0
90 20250429 184300 442217523 3895 3895 3895 3895 0
91 20250429 184200 442217523 3895 3895 3895 3895 0
92 20250429 184100 442217523 3895 3895 3895 3895 1056
93 20250429 184000 442217523 3895 3895 3895 3895 0
94 20250429 183900 442217523 3895 3895 3895 3895 0
95 20250429 183800 442217523 3895 3895 3895 3895 0
96 20250429 183700 442217523 3895 3895 3895 3895 0
97 20250429 183600 442217523 3895 3895 3895 3895 0
98 20250429 183500 442217523 3895 3895 3895 3895 0
99 20250429 183400 442217523 3895 3895 3895 3895 0
100 20250429 183300 442217523 3895 3895 3895 3895 0
101 20250429 183200 442217523 3895 3895 3895 3895 0
102 20250429 183100 442217523 3895 3895 3895 3895 0
103 20250429 183000 442217523 3895 3895 3895 3895 0
104 20250429 182900 442217523 3895 3895 3895 3895 0
105 20250429 182800 442217523 3895 3895 3895 3895 0
106 20250429 182700 442217523 3895 3895 3895 3895 0
107 20250429 182600 442217523 3895 3895 3895 3895 0
108 20250429 182500 442217523 3895 3895 3895 3895 0
109 20250429 182400 442217523 3895 3895 3895 3895 0
110 20250429 182300 442217523 3895 3895 3895 3895 0
111 20250429 182200 442217523 3895 3895 3895 3895 0
112 20250429 182100 442217523 3895 3895 3895 3895 0
113 20250429 182000 442217523 3895 3895 3895 3895 0
114 20250429 181900 442217523 3895 3895 3895 3895 0
115 20250429 181800 442217523 3895 3895 3895 3895 0
116 20250429 181700 442217523 3895 3895 3895 3895 0
117 20250429 181600 442217523 3895 3895 3895 3895 0
118 20250429 181500 442217523 3895 3895 3895 3895 0
119 20250429 181400 442217523 3895 3895 3895 3895 0
120 20250429 181300 442217523 3895 3895 3895 3895 0
121 20250429 181200 442217523 3895 3895 3895 3895 0
122 20250429 181100 442217523 3895 3895 3895 3895 1056
123 20250429 181000 442217523 3895 3895 3895 3895 0
124 20250429 180900 442217523 3895 3895 3895 3895 0
125 20250429 180800 442217523 3895 3895 3895 3895 0
126 20250429 180700 442217523 3895 3895 3895 3895 0
127 20250429 180600 442217523 3895 3895 3895 3895 0
128 20250429 180500 442217523 3895 3895 3895 3895 0
129 20250429 180400 442217523 3895 3895 3895 3895 0
130 20250429 180300 442217523 3895 3895 3895 3895 0
131 20250429 180200 442217523 3895 3895 3895 3895 0
132 20250429 180100 442217523 3895 3895 3895 3895 0
133 20250429 180000 442217523 3895 3895 3895 3895 0
134 20250429 175900 442217523 3895 3895 3895 3895 0
135 20250429 175800 442217523 3895 3895 3895 3895 0
136 20250429 175700 442217523 3895 3895 3895 3895 0
137 20250429 175600 442217523 3895 3895 3895 3895 0
138 20250429 175500 442217523 3895 3895 3895 3895 0
139 20250429 175400 442217523 3895 3895 3895 3895 0
140 20250429 175300 442217523 3895 3895 3895 3895 0
141 20250429 175200 442217523 3895 3895 3895 3895 0
142 20250429 175100 442217523 3895 3895 3895 3895 0
143 20250429 175000 442217523 3895 3895 3895 3895 0
144 20250429 174900 442217523 3895 3895 3895 3895 0
145 20250429 174800 442217523 3895 3895 3895 3895 0
146 20250429 174700 442217523 3895 3895 3895 3895 0
147 20250429 174600 442217523 3895 3895 3895 3895 0
148 20250429 174500 442217523 3895 3895 3895 3895 0
149 20250429 174400 442217523 3895 3895 3895 3895 0
150 20250429 174300 442217523 3895 3895 3895 3895 0
151 20250429 174200 442217523 3895 3895 3895 3895 0
152 20250429 174100 442217523 3895 3895 3895 3895 1056
153 20250429 174000 442217523 3895 3895 3895 3895 0
154 20250429 173900 442217523 3895 3895 3895 3895 0
155 20250429 173800 442217523 3895 3895 3895 3895 0
156 20250429 173700 442217523 3895 3895 3895 3895 0
157 20250429 173600 442217523 3895 3895 3895 3895 0
158 20250429 173500 442217523 3895 3895 3895 3895 0
159 20250429 173400 442217523 3895 3895 3895 3895 0
160 20250429 173300 442217523 3895 3895 3895 3895 0
161 20250429 173200 442217523 3895 3895 3895 3895 0
162 20250429 173100 442217523 3895 3895 3895 3895 0
163 20250429 173000 442217523 3895 3895 3895 3895 0
164 20250429 172900 442217523 3895 3895 3895 3895 0
165 20250429 172800 442217523 3895 3895 3895 3895 0
166 20250429 172700 442217523 3895 3895 3895 3895 0
167 20250429 172600 442217523 3895 3895 3895 3895 0
168 20250429 172500 442217523 3895 3895 3895 3895 0
169 20250429 172400 442217523 3895 3895 3895 3895 0
170 20250429 172300 442217523 3895 3895 3895 3895 0
171 20250429 172200 442217523 3895 3895 3895 3895 0
172 20250429 172100 442217523 3895 3895 3895 3895 0
173 20250429 172000 442217523 3895 3895 3895 3895 0
174 20250429 171900 442217523 3895 3895 3895 3895 0
175 20250429 171800 442217523 3895 3895 3895 3895 0
176 20250429 171700 442217523 3895 3895 3895 3895 0
177 20250429 171600 442217523 3895 3895 3895 3895 0
178 20250429 171500 442217523 3895 3895 3895 3895 0
179 20250429 171400 442217523 3895 3895 3895 3895 0
180 20250429 171300 442217523 3895 3895 3895 3895 0
181 20250429 171200 442217523 3895 3895 3895 3895 0
182 20250429 171100 442217523 3895 3895 3895 3895 1056
183 20250429 171000 442217523 3895 3895 3895 3895 0
184 20250429 170900 442217523 3895 3895 3895 3895 0
185 20250429 170800 442217523 3895 3895 3895 3895 0
186 20250429 170700 442217523 3895 3895 3895 3895 0
187 20250429 170600 442217523 3895 3895 3895 3895 0
188 20250429 170500 442217523 3895 3895 3895 3895 0
189 20250429 170400 442217523 3895 3895 3895 3895 0
190 20250429 170300 442217523 3895 3895 3895 3895 0
191 20250429 170200 442217523 3895 3895 3895 3895 0
192 20250429 170100 442217523 3895 3895 3895 3895 0
193 20250429 170000 442217523 3895 3895 3895 3895 0
194 20250429 165900 442217523 3895 3895 3895 3895 0
195 20250429 165800 442217523 3895 3895 3895 3895 0
196 20250429 165700 442217523 3895 3895 3895 3895 0
197 20250429 165600 442217523 3895 3895 3895 3895 0
198 20250429 165500 442217523 3895 3895 3895 3895 0
199 20250429 165400 442217523 3895 3895 3895 3895 0
200 20250429 165300 442217523 3895 3895 3895 3895 0
201 20250429 165200 442217523 3895 3895 3895 3895 0
202 20250429 165100 442217523 3895 3895 3895 3895 0
203 20250429 165000 442217523 3895 3895 3895 3895 0
204 20250429 164900 442217523 3895 3895 3895 3895 0
205 20250429 164800 442217523 3895 3895 3895 3895 0
206 20250429 164700 442217523 3895 3895 3895 3895 0
207 20250429 164600 442217523 3895 3895 3895 3895 0
208 20250429 164500 442217523 3895 3895 3895 3895 0
209 20250429 164400 442217523 3895 3895 3895 3895 0
210 20250429 164300 442217523 3895 3895 3895 3895 0
211 20250429 164200 442217523 3895 3895 3895 3895 0
212 20250429 164100 442217523 3895 3895 3895 3895 1056
213 20250429 164000 442217523 3895 3895 3895 3895 0
214 20250429 163900 442217523 3895 3895 3895 3895 0
215 20250429 163800 442217523 3895 3895 3895 3895 0
216 20250429 163700 442217523 3895 3895 3895 3895 0
217 20250429 163600 442217523 3895 3895 3895 3895 0
218 20250429 163500 442217523 3895 3895 3895 3895 0
219 20250429 163400 442217523 3895 3895 3895 3895 0
220 20250429 163300 442217523 3895 3895 3895 3895 0
221 20250429 163200 442217523 3895 3895 3895 3895 0
222 20250429 163100 442217523 3895 3895 3895 3895 0
223 20250429 163000 442217523 3895 3895 3895 3895 0
224 20250429 162900 442217523 3895 3895 3895 3895 0
225 20250429 162800 442217523 3895 3895 3895 3895 0
226 20250429 162700 442217523 3895 3895 3895 3895 0
227 20250429 162600 442217523 3895 3895 3895 3895 0
228 20250429 162500 442217523 3895 3895 3895 3895 0
229 20250429 162400 442217523 3895 3895 3895 3895 0
230 20250429 162300 442217523 3895 3895 3895 3895 0
231 20250429 162200 442217523 3895 3895 3895 3895 0
232 20250429 162100 442217523 3895 3895 3895 3895 0
233 20250429 162000 442217523 3895 3895 3895 3895 0
234 20250429 161900 442217523 3895 3895 3895 3895 0
235 20250429 161800 442217523 3895 3895 3895 3895 0
236 20250429 161700 442217523 3895 3895 3895 3895 0
237 20250429 161600 442217523 3895 3895 3895 3895 0
238 20250429 161500 442217523 3895 3895 3895 3895 0
239 20250429 161400 442217523 3895 3895 3895 3895 0
240 20250429 161300 442217523 3895 3895 3895 3895 0
241 20250429 161200 442217523 3895 3895 3895 3895 0
242 20250429 161100 442217523 3895 3895 3895 3895 1056
243 20250429 161000 442217523 3895 3895 3895 3895 0
244 20250429 160900 442217523 3895 3895 3895 3895 0
245 20250429 160800 442217523 3895 3895 3895 3895 0
246 20250429 160700 442217523 3895 3895 3895 3895 0
247 20250429 160600 442217523 3895 3895 3895 3895 0
248 20250429 160500 442217523 3895 3895 3895 3895 0
249 20250429 160400 442217523 3895 3895 3895 3895 0
250 20250429 160300 442217523 3895 3895 3895 3895 0
251 20250429 160200 442217523 3895 3895 3895 3895 0
252 20250429 160100 442217523 3895 3895 3895 3895 0
253 20250429 160000 442217523 3895 3895 3895 3895 0
254 20250429 155900 442217523 3895 3895 3895 3895 0
255 20250429 155800 442217523 3895 3895 3895 3895 0
256 20250429 155700 442217523 3895 3895 3895 3895 0
257 20250429 155600 442217523 3895 3895 3895 3895 0
258 20250429 155500 442217523 3895 3895 3895 3895 0
259 20250429 155400 442217523 3895 3895 3895 3895 0
260 20250429 155300 442217523 3895 3895 3895 3895 0
261 20250429 155200 442217523 3895 3895 3895 3895 0
262 20250429 155100 442217523 3895 3895 3895 3895 0
263 20250429 155000 442217523 3895 3895 3895 3895 0
264 20250429 154900 442217523 3895 3895 3895 3895 0
265 20250429 154800 442217523 3895 3895 3895 3895 0
266 20250429 154700 442217523 3895 3895 3895 3895 0
267 20250429 154600 442217523 3895 3895 3895 3895 0
268 20250429 154500 442217523 3895 3895 3895 3895 0
269 20250429 154400 442217523 3895 3895 3895 3895 0
270 20250429 154300 442217523 3895 3895 3895 3895 0
271 20250429 154200 442217523 3895 3895 3895 3895 0
272 20250429 154100 442217523 3895 3895 3895 3895 1056
273 20250429 154000 442217523 3895 3895 3895 3895 0
274 20250429 153900 442217523 3895 3895 3895 3895 0
275 20250429 153800 442217523 3895 3895 3895 3895 0
276 20250429 153700 442217523 3895 3895 3895 3895 0
277 20250429 153600 442217523 3895 3895 3895 3895 0
278 20250429 153500 442217523 3895 3895 3895 3895 0
279 20250429 153400 442217523 3895 3895 3895 3895 0
280 20250429 153300 442217523 3895 3895 3895 3895 0
281 20250429 153200 442217523 3895 3895 3895 3895 0
282 20250429 153100 442217523 3895 3895 3895 3895 0
283 20250429 153000 442217523 3895 3895 3895 3895 1056
284 20250429 152900 438104403 3890 3890 3890 3890 0
285 20250429 152800 438104403 3890 3890 3890 3890 0
286 20250429 152700 438104403 3890 3890 3890 3890 0
287 20250429 152600 438104403 3890 3890 3890 3890 0
288 20250429 152500 438104403 3890 3890 3890 3890 0
289 20250429 152400 438104403 3890 3890 3890 3890 0
290 20250429 152300 438104403 3890 3890 3890 3890 0
291 20250429 152200 438104403 3890 3890 3890 3890 0
292 20250429 152100 438104403 3890 3890 3890 3890 0
293 20250429 152000 438104403 3890 3890 3890 3890 0
294 20250429 151900 438104403 3890 3890 3890 3885 779
295 20250429 151800 435074221 3895 3895 3895 3895 55
296 20250429 151700 434859996 3895 3895 3895 3895 22
297 20250429 151600 434774306 3890 3895 3895 3890 715
298 20250429 151500 431992946 3895 3895 3895 3895 202
299 20250429 151400 431206156 3895 3895 3895 3895 101
300 20250429 151300 430812761 3890 3895 3895 3890 326
301 20250429 151200 429544616 3890 3890 3890 3890 1000
302 20250429 151100 425654616 3890 3890 3890 3890 150
303 20250429 151000 425071116 3895 3895 3895 3895 302
304 20250429 150900 423894826 3890 3895 3895 3890 102
305 20250429 150800 423497546 3895 3895 3895 3895 2
306 20250429 150700 423489756 3895 3895 3895 3895 0
307 20250429 150600 423489756 3895 3895 3895 3895 123
308 20250429 150500 423010671 3895 3895 3895 3895 0
309 20250429 150400 423010671 3895 3895 3895 3895 15
310 20250429 150300 422952246 3895 3895 3895 3895 278
311 20250429 150200 421869436 3890 3890 3890 3890 18
312 20250429 150100 421799416 3890 3890 3890 3890 5
313 20250429 150000 421779966 3890 3895 3895 3890 548
314 20250429 145900 419648056 3895 3900 3900 3895 5
315 20250429 145800 419628571 3905 3905 3905 3905 0
316 20250429 145700 419628571 3905 3905 3905 3905 0
317 20250429 145600 419628571 3905 3890 3905 3890 101
318 20250429 145500 419235666 3890 3890 3890 3890 0
319 20250429 145400 419235666 3890 3895 3895 3890 1539
320 20250429 145300 413242721 3905 3905 3905 3905 35
321 20250429 145200 413106046 3905 3905 3905 3905 100
322 20250429 145100 412715546 3905 3905 3905 3905 103
323 20250429 145000 412313331 3905 3905 3905 3905 0
324 20250429 144900 412313331 3905 3900 3905 3900 50
325 20250429 144800 412118281 3900 3900 3900 3900 0
326 20250429 144700 412118281 3900 3905 3905 3900 2061
327 20250429 144600 404072876 3905 3910 3910 3905 317
328 20250429 144500 402833906 3910 3905 3910 3905 999
329 20250429 144400 398928066 3905 3905 3905 3905 476
330 20250429 144300 397069286 3905 3905 3905 3905 0
331 20250429 144200 397069286 3905 3905 3905 3905 130
332 20250429 144100 396561636 3910 3910 3910 3910 0
333 20250429 144000 396561636 3910 3910 3910 3910 0
334 20250429 143900 396561636 3910 3910 3910 3910 2755
335 20250429 143800 385789586 3910 3915 3915 3910 4616
336 20250429 143700 367740891 3925 3925 3925 3915 1003
337 20250429 143600 363814126 3920 3920 3920 3920 66
338 20250429 143500 363555406 3930 3930 3930 3930 1
339 20250429 143400 363551476 3915 3930 3930 3915 2317
340 20250429 143300 354468666 3930 3930 3930 3930 0
341 20250429 143200 354468666 3930 3925 3930 3925 710
342 20250429 143100 351678411 3925 3925 3925 3925 266
343 20250429 143000 350634361 3925 3925 3925 3925 25
344 20250429 142900 350536236 3930 3930 3930 3930 150
345 20250429 142800 349946736 3935 3935 3935 3935 1
346 20250429 142700 349942801 3920 3920 3920 3920 0
347 20250429 142600 349942801 3920 3920 3920 3920 0
348 20250429 142500 349942801 3920 3920 3920 3920 3
349 20250429 142400 349931041 3925 3925 3925 3925 0
350 20250429 142300 349931041 3925 3925 3925 3925 0
351 20250429 142200 349931041 3925 3925 3925 3925 0
352 20250429 142100 349931041 3925 3925 3925 3925 2668
353 20250429 142000 339459141 3920 3920 3920 3920 1000
354 20250429 141900 335539141 3925 3925 3925 3925 0
355 20250429 141800 335539141 3925 3925 3925 3925 530
356 20250429 141700 333458891 3925 3925 3925 3925 10
357 20250429 141600 333419641 3925 3930 3930 3925 2191
358 20250429 141500 324819581 3935 3935 3935 3935 0
359 20250429 141400 324819581 3935 3935 3935 3935 162
360 20250429 141300 324182111 3935 3935 3935 3935 0
361 20250429 141200 324182111 3935 3935 3935 3935 238
362 20250429 141100 323245581 3935 3935 3935 3935 500
363 20250429 141000 321278081 3930 3930 3930 3930 700
364 20250429 140900 318527081 3930 3930 3930 3930 0
365 20250429 140800 318527081 3930 3930 3930 3930 300
366 20250429 140700 317348081 3930 3930 3930 3930 0
367 20250429 140600 317348081 3930 3930 3930 3930 0
368 20250429 140500 317348081 3930 3930 3930 3930 1000
369 20250429 140400 313418081 3935 3935 3935 3935 0
370 20250429 140300 313418081 3935 3935 3935 3935 0
371 20250429 140200 313418081 3935 3935 3935 3935 1
372 20250429 140100 313414146 3930 3930 3930 3930 1000
373 20250429 140000 309484146 3930 3930 3930 3930 43
374 20250429 135900 309315156 3930 3930 3930 3930 0
375 20250429 135800 309315156 3930 3930 3930 3930 0
376 20250429 135700 309315156 3930 3930 3930 3930 30
377 20250429 135600 309197256 3930 3930 3930 3930 5
378 20250429 135500 309177606 3925 3925 3925 3925 306
379 20250429 135400 307976556 3925 3920 3925 3920 1301
380 20250429 135300 302876631 3925 3925 3925 3925 0
381 20250429 135200 302876631 3925 3925 3925 3925 222
382 20250429 135100 302005281 3930 3930 3930 3930 336
383 20250429 135000 300684801 3925 3925 3925 3925 0
384 20250429 134900 300684801 3925 3925 3925 3925 62
385 20250429 134800 300441451 3925 3925 3925 3925 40
386 20250429 134700 300284451 3925 3925 3925 3925 0
387 20250429 134600 300284451 3925 3925 3925 3925 0
388 20250429 134500 300284451 3925 3920 3925 3920 147
389 20250429 134400 299708206 3930 3930 3930 3930 0
390 20250429 134300 299708206 3930 3930 3930 3930 0
391 20250429 134200 299708206 3930 3930 3930 3930 0
392 20250429 134100 299708206 3930 3930 3930 3930 0
393 20250429 134000 299708206 3930 3930 3930 3930 0
394 20250429 133900 299708206 3930 3930 3930 3930 33
395 20250429 133800 299578516 3935 3935 3935 3935 0
396 20250429 133700 299578516 3935 3935 3935 3935 0
397 20250429 133600 299578516 3935 3935 3935 3935 0
398 20250429 133500 299578516 3935 3935 3935 3935 0
399 20250429 133400 299578516 3935 3935 3935 3935 0
400 20250429 133300 299578516 3935 3935 3935 3935 0
401 20250429 133200 299578516 3935 3935 3935 3935 0
402 20250429 133100 299578516 3935 3935 3935 3935 0
403 20250429 133000 299578516 3935 3935 3935 3935 1
404 20250429 132900 299574581 3920 3920 3920 3920 0
405 20250429 132800 299574581 3920 3925 3925 3920 630
406 20250429 132700 297102201 3935 3935 3935 3935 0
407 20250429 132600 297102201 3935 3935 3935 3935 6
408 20250429 132500 297078591 3935 3935 3935 3935 74
409 20250429 132400 296787401 3930 3930 3930 3930 0
410 20250429 132300 296787401 3930 3930 3930 3930 279
411 20250429 132200 295690931 3930 3930 3930 3930 10
412 20250429 132100 295651631 3930 3930 3930 3930 0
413 20250429 132000 295651631 3930 3930 3930 3930 10
414 20250429 131900 295612331 3930 3930 3930 3930 90
415 20250429 131800 295258631 3925 3925 3925 3925 0
416 20250429 131700 295258631 3925 3925 3925 3925 90
417 20250429 131600 294905381 3930 3925 3930 3925 97
418 20250429 131500 294524651 3925 3925 3925 3925 0
419 20250429 131400 294524651 3925 3925 3925 3925 0
420 20250429 131300 294524651 3925 3925 3925 3925 0
421 20250429 131200 294524651 3925 3925 3925 3925 0
422 20250429 131100 294524651 3925 3925 3925 3925 0
423 20250429 131000 294524651 3925 3925 3925 3925 10
424 20250429 130900 294485401 3930 3930 3930 3930 0
425 20250429 130800 294485401 3930 3930 3930 3930 0
426 20250429 130700 294485401 3930 3930 3930 3930 101
427 20250429 130600 294088471 3930 3930 3930 3930 0
428 20250429 130500 294088471 3930 3930 3930 3930 4
429 20250429 130400 294072751 3930 3930 3930 3930 100
430 20250429 130300 293679751 3930 3930 3930 3930 34
431 20250429 130200 293546131 3930 3930 3930 3930 48
432 20250429 130100 293357491 3930 3930 3930 3930 0
433 20250429 130000 293357491 3930 3930 3930 3930 0
434 20250429 125900 293357491 3930 3930 3930 3930 50
435 20250429 125800 293160991 3920 3920 3920 3920 0
436 20250429 125700 293160991 3920 3920 3920 3920 0
437 20250429 125600 293160991 3920 3920 3920 3920 0
438 20250429 125500 293160991 3920 3920 3920 3920 1
439 20250429 125400 293157071 3920 3930 3930 3920 251
440 20250429 125300 292173101 3930 3930 3930 3930 0
441 20250429 125200 292173101 3930 3930 3930 3930 0
442 20250429 125100 292173101 3930 3930 3930 3930 20
443 20250429 125000 292094501 3930 3920 3930 3920 302
444 20250429 124900 290910641 3915 3915 3915 3915 0
445 20250429 124800 290910641 3915 3915 3915 3915 0
446 20250429 124700 290910641 3915 3915 3915 3915 0
447 20250429 124600 290910641 3915 3930 3930 3915 11
448 20250429 124500 290867561 3925 3915 3925 3915 1505
449 20250429 124400 284965051 3915 3915 3915 3915 1
450 20250429 124300 284961136 3910 3905 3910 3905 1376
451 20250429 124200 279582056 3905 3905 3905 3900 1001
452 20250429 124100 275677786 3910 3920 3920 3905 618
453 20250429 124000 273261766 3920 3920 3920 3920 38
454 20250429 123900 273112806 3915 3915 3915 3915 50
455 20250429 123800 272917056 3915 3915 3915 3915 0
456 20250429 123700 272917056 3915 3915 3915 3915 2116
457 20250429 123600 264632916 3920 3915 3920 3915 689
458 20250429 123500 261935431 3920 3920 3920 3920 2823
459 20250429 123400 250869271 3925 3925 3925 3925 0
460 20250429 123300 250869271 3925 3925 3925 3925 0
461 20250429 123200 250869271 3925 3930 3930 3920 446
462 20250429 123100 249120101 3930 3930 3930 3930 50
463 20250429 123000 248923601 3930 3925 3930 3925 466
464 20250429 122900 247093551 3925 3925 3925 3925 1500
465 20250429 122800 241206051 3930 3930 3930 3930 503
466 20250429 122700 239229261 3930 3930 3930 3930 0
467 20250429 122600 239229261 3930 3930 3930 3930 500
468 20250429 122500 237264261 3935 3935 3935 3935 0
469 20250429 122400 237264261 3935 3925 3935 3925 21
470 20250429 122300 237181826 3930 3935 3935 3930 501
471 20250429 122200 235212891 3925 3925 3925 3925 0
472 20250429 122100 235212891 3925 3925 3925 3925 1
473 20250429 122000 235208966 3940 3940 3940 3940 257
474 20250429 121900 234196386 3935 3935 3935 3935 112
475 20250429 121800 233755666 3930 3930 3930 3930 131
476 20250429 121700 233240836 3925 3925 3925 3925 4
477 20250429 121600 233225136 3925 3930 3930 3925 587
478 20250429 121500 230919521 3935 3935 3935 3935 0
479 20250429 121400 230919521 3935 3935 3935 3935 0
480 20250429 121300 230919521 3935 3935 3935 3935 0
481 20250429 121200 230919521 3935 3935 3935 3935 300
482 20250429 121100 229739021 3935 3935 3935 3935 200
483 20250429 121000 228952021 3935 3935 3935 3935 200
484 20250429 120900 228165021 3930 3930 3930 3930 117
485 20250429 120800 227705211 3930 3930 3930 3930 238
486 20250429 120700 226769871 3930 3930 3930 3930 0
487 20250429 120600 226769871 3930 3930 3930 3930 303
488 20250429 120500 225579081 3930 3930 3930 3930 4
489 20250429 120400 225563361 3925 3925 3925 3925 67
490 20250429 120300 225300386 3930 3930 3930 3930 25
491 20250429 120200 225202136 3930 3930 3930 3930 459
492 20250429 120100 223398266 3940 3940 3940 3940 0
493 20250429 120000 223398266 3940 3940 3940 3940 0
494 20250429 115900 223398266 3940 3940 3940 3940 0
495 20250429 115800 223398266 3940 3940 3940 3940 100
496 20250429 115700 223004266 3940 3940 3940 3940 1
497 20250429 115600 223000326 3925 3925 3925 3925 0
498 20250429 115500 223000326 3925 3925 3925 3925 1
499 20250429 115400 222996401 3935 3935 3935 3935 355
500 20250429 115300 221599476 3930 3930 3930 3927 1159
501 20250429 115200 217044609 3925 3925 3925 3925 40
502 20250429 115100 216887609 3930 3930 3930 3930 35
503 20250429 115000 216750059 3925 3925 3925 3925 0
504 20250429 114900 216750059 3925 3925 3925 3925 0
505 20250429 114800 216750059 3925 3925 3925 3925 0
506 20250429 114700 216750059 3925 3925 3925 3925 0
507 20250429 114600 216750059 3925 3925 3925 3925 624
508 20250429 114500 214300859 3925 3925 3925 3925 0
509 20250429 114400 214300859 3925 3925 3925 3925 0
510 20250429 114300 214300859 3925 3920 3925 3920 596
511 20250429 114200 211964104 3925 3925 3925 3925 0
512 20250429 114100 211964104 3925 3925 3925 3925 10
513 20250429 114000 211924854 3925 3925 3925 3925 411
514 20250429 113900 210311679 3935 3935 3935 3935 0
515 20250429 113800 210311679 3935 3935 3935 3935 0
516 20250429 113700 210311679 3935 3935 3935 3935 31
517 20250429 113600 210189694 3930 3930 3930 3930 65
518 20250429 113500 209934244 3940 3940 3940 3940 0
519 20250429 113400 209934244 3940 3940 3940 3935 6
520 20250429 113300 209910624 3935 3935 3935 3935 53
521 20250429 113200 209702069 3940 3940 3940 3940 0
522 20250429 113100 209702069 3940 3937 3940 3937 14
523 20250429 113000 209646915 3935 3935 3935 3935 6
524 20250429 112900 209623305 3935 3935 3935 3935 207
525 20250429 112800 208808760 3935 3935 3935 3935 175
526 20250429 112700 208120135 3935 3935 3935 3935 701
527 20250429 112600 205361700 3935 3935 3935 3935 1
528 20250429 112500 205357765 3925 3925 3925 3925 121
529 20250429 112400 204882840 3920 3920 3920 3920 0
530 20250429 112300 204882840 3920 3915 3920 3915 289
531 20250429 112200 203750210 3920 3920 3920 3920 1
532 20250429 112100 203746290 3920 3920 3920 3920 105
533 20250429 112000 203334690 3920 3920 3920 3920 0
534 20250429 111900 203334690 3920 3920 3920 3920 0
535 20250429 111800 203334690 3920 3920 3920 3920 17
536 20250429 111700 203268050 3935 3935 3935 3935 500
537 20250429 111600 201300550 3930 3930 3930 3930 150
538 20250429 111500 200711050 3925 3920 3925 3920 4
539 20250429 111400 200695355 3920 3935 3935 3920 1062
540 20250429 111300 196530145 3930 3930 3930 3930 0
541 20250429 111200 196530145 3930 3930 3930 3930 260
542 20250429 111100 195508345 3930 3930 3930 3930 0
543 20250429 111000 195508345 3930 3930 3930 3930 0
544 20250429 110900 195508345 3930 3930 3930 3930 0
545 20250429 110800 195508345 3930 3925 3930 3900 1589
546 20250429 110700 189281540 3925 3925 3925 3925 5
547 20250429 110600 189261915 3925 3920 3925 3920 523
548 20250429 110500 187210265 3920 3920 3920 3920 5
549 20250429 110400 187190665 3920 3912 3920 3912 11
550 20250429 110300 187147625 3905 3905 3905 3905 408
551 20250429 110200 185554385 3900 3900 3900 3900 933
552 20250429 110100 181915685 3900 3900 3900 3900 20
553 20250429 110000 181837685 3895 3900 3900 3895 272
554 20250429 105900 180777735 3900 3900 3900 3900 0
555 20250429 105800 180777735 3900 3900 3900 3900 50
556 20250429 105700 180582735 3905 3905 3905 3905 0
557 20250429 105600 180582735 3905 3905 3905 3905 0
558 20250429 105500 180582735 3905 3905 3905 3905 0
559 20250429 105400 180582735 3905 3905 3905 3905 1
560 20250429 105300 180578830 3900 3900 3900 3900 1470
561 20250429 105200 174845830 3900 3900 3900 3900 0
562 20250429 105100 174845830 3900 3900 3900 3900 2
563 20250429 105000 174838030 3900 3900 3900 3900 0
564 20250429 104900 174838030 3900 3890 3900 3890 7
565 20250429 104800 174810790 3900 3900 3900 3900 0
566 20250429 104700 174810790 3900 3900 3900 3900 0
567 20250429 104600 174810790 3900 3900 3900 3900 0
568 20250429 104500 174810790 3900 3895 3900 3895 50
569 20250429 104400 174616035 3900 3900 3900 3900 260
570 20250429 104300 173602035 3900 3900 3900 3900 3
571 20250429 104200 173590335 3900 3900 3900 3900 0
572 20250429 104100 173590335 3900 3900 3900 3900 0
573 20250429 104000 173590335 3900 3900 3900 3900 1
574 20250429 103900 173586435 3895 3895 3895 3895 0
575 20250429 103800 173586435 3895 3895 3895 3895 802
576 20250429 103700 170462645 3895 3895 3895 3895 3
577 20250429 103600 170450960 3895 3895 3895 3895 0
578 20250429 103500 170450960 3895 3895 3895 3895 163
579 20250429 103400 169816075 3890 3890 3890 3890 0
580 20250429 103300 169816075 3890 3890 3890 3890 0
581 20250429 103200 169816075 3890 3890 3890 3890 100
582 20250429 103100 169427075 3885 3885 3885 3885 302
583 20250429 103000 168253805 3885 3885 3885 3885 0
584 20250429 102900 168253805 3885 3880 3885 3880 2
585 20250429 102800 168246040 3885 3885 3885 3885 362
586 20250429 102700 166839670 3885 3885 3885 3885 255
587 20250429 102600 165848995 3885 3885 3885 3885 0
588 20250429 102500 165848995 3885 3885 3885 3885 2
589 20250429 102400 165841225 3880 3880 3880 3880 0
590 20250429 102300 165841225 3880 3880 3880 3880 101
591 20250429 102200 165449345 3885 3880 3885 3880 79
592 20250429 102100 165142820 3880 3880 3880 3880 56
593 20250429 102000 164925540 3880 3900 3900 3880 1086
594 20250429 101900 160710620 3900 3900 3900 3900 10
595 20250429 101800 160671620 3900 3900 3900 3900 1
596 20250429 101700 160667720 3890 3890 3890 3890 1
597 20250429 101600 160663830 3890 3900 3900 3885 904
598 20250429 101500 157143810 3900 3900 3900 3900 1
599 20250429 101400 157139910 3895 3910 3910 3875 3969
600 20250429 101300 141697080 3910 3910 3910 3910 0
601 20250429 101200 141697080 3910 3910 3910 3910 2
602 20250429 101100 141689260 3910 3910 3910 3910 951
603 20250429 101000 137970850 3895 3895 3895 3895 0
604 20250429 100900 137970850 3895 3895 3895 3895 0
605 20250429 100800 137970850 3895 3895 3895 3895 80
606 20250429 100700 137659250 3895 3895 3895 3895 0
607 20250429 100600 137659250 3895 3895 3895 3895 662
608 20250429 100500 135080760 3890 3890 3890 3890 448
609 20250429 100400 133338040 3885 3880 3885 3880 828
610 20250429 100300 130122500 3880 3880 3880 3880 116
611 20250429 100200 129672420 3880 3880 3880 3880 926
612 20250429 100100 126079540 3885 3890 3890 3885 198
613 20250429 100000 125310305 3890 3890 3890 3890 1534
614 20250429 095900 119343045 3885 3885 3885 3885 1
615 20250429 095800 119339160 3885 3890 3890 3885 1021
616 20250429 095700 115372470 3890 3885 3890 3885 1921
617 20250429 095600 107904385 3885 3875 3885 3875 128
618 20250429 095500 107408375 3875 3885 3885 3875 633
619 20250429 095400 104954235 3885 3885 3885 3885 53
620 20250429 095300 104748330 3885 3890 3890 3885 2
621 20250429 095200 104740555 3885 3885 3885 3885 946
622 20250429 095100 101065345 3880 3880 3880 3880 255
623 20250429 095000 100075945 3875 3875 3875 3875 0
624 20250429 094900 100075945 3875 3875 3875 3875 138
625 20250429 094800 99541195 3875 3875 3875 3870 122
626 20250429 094700 99069045 3875 3875 3875 3875 1
627 20250429 094600 99065170 3880 3870 3880 3870 1019
628 20250429 094500 95111460 3880 3875 3880 3870 514
629 20250429 094400 93121105 3885 3885 3885 3885 1
630 20250429 094300 93117220 3875 3880 3880 3875 1849
631 20250429 094200 85945345 3880 3885 3885 3880 150
632 20250429 094100 85362610 3895 3895 3895 3895 2
633 20250429 094000 85354820 3885 3885 3885 3885 0
634 20250429 093900 85354820 3885 3890 3890 3885 799
635 20250429 093800 82247705 3890 3885 3890 3885 45
636 20250429 093700 82072840 3885 3875 3885 3875 571
637 20250429 093600 79856195 3875 3880 3880 3875 38
638 20250429 093500 79708935 3885 3880 3885 3880 4
639 20250429 093400 79693405 3880 3875 3880 3875 77
640 20250429 093300 79395025 3880 3880 3880 3880 170
641 20250429 093200 78735425 3885 3885 3885 3885 8
642 20250429 093100 78704345 3890 3890 3890 3890 1
643 20250429 093000 78700455 3880 3875 3885 3870 2848
644 20250429 092900 67670050 3875 3875 3875 3875 120
645 20250429 092800 67205050 3895 3880 3895 3880 151
646 20250429 092700 66619155 3895 3885 3895 3875 686
647 20250429 092600 63960765 3900 3900 3900 3900 0
648 20250429 092500 63960765 3900 3900 3900 3900 0
649 20250429 092400 63960765 3900 3880 3900 3880 453
650 20250429 092300 62203105 3880 3900 3900 3880 39
651 20250429 092200 62051745 3900 3900 3900 3900 1
652 20250429 092100 62047845 3900 3900 3900 3900 0
653 20250429 092000 62047845 3900 3880 3900 3880 2
654 20250429 091900 62040065 3895 3900 3900 3895 375
655 20250429 091800 60577885 3900 3885 3900 3885 1008
656 20250429 091700 56657125 3890 3910 3910 3890 3216
657 20250429 091600 44133060 3930 3930 3930 3930 0
658 20250429 091500 44133060 3930 3915 3930 3915 2495
659 20250429 091400 34365120 3920 3920 3920 3920 520
660 20250429 091300 32326720 3920 3920 3920 3920 0
661 20250429 091200 32326720 3920 3920 3920 3920 221
662 20250429 091100 31460400 3925 3935 3935 3925 540
663 20250429 091000 29338450 3935 3935 3935 3935 1
664 20250429 090900 29334515 3940 3940 3940 3935 101
665 20250429 090800 28936695 3945 3925 3945 3925 144
666 20250429 090700 28370495 3925 3965 3965 3925 2111
667 20250429 090600 20080145 3965 3945 3980 3935 1508
668 20250429 090500 14103250 3940 3915 3940 3905 199
669 20250429 090400 13321815 3925 3900 3995 3895 498
670 20250429 090300 11357505 3890 3900 3910 3890 211
671 20250429 090200 10535530 3890 3900 3905 3885 269
672 20250429 090100 9487720 3880 3890 3905 3865 813
673 20250429 090000 6331520 3900 3855 3900 3855 1465