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

746
460470/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,212400,464158035,3815,3815,3815,3815,1103
20250429,212300,464158035,3815,3815,3815,3815,0
20250429,212200,464158035,3815,3815,3815,3815,0
20250429,212100,464158035,3815,3815,3815,3815,0
20250429,212000,464158035,3815,3815,3815,3815,0
20250429,211900,464158035,3815,3815,3815,3815,0
20250429,211800,464158035,3815,3815,3815,3815,0
20250429,211700,464158035,3815,3815,3815,3815,0
20250429,211600,464158035,3815,3815,3815,3815,0
20250429,211500,464158035,3815,3815,3815,3815,0
20250429,211400,464158035,3815,3815,3815,3815,0
20250429,211300,464158035,3815,3815,3815,3815,0
20250429,211200,464158035,3815,3815,3815,3815,0
20250429,211100,464158035,3815,3815,3815,3815,0
20250429,211000,464158035,3815,3815,3815,3815,0
20250429,210900,464158035,3815,3815,3815,3815,0
20250429,210800,464158035,3815,3815,3815,3815,0
20250429,210700,464158035,3815,3815,3815,3815,0
20250429,210600,464158035,3815,3815,3815,3815,0
20250429,210500,464158035,3815,3815,3815,3815,0
20250429,210400,464158035,3815,3815,3815,3815,0
20250429,210300,464158035,3815,3815,3815,3815,0
20250429,210200,464158035,3815,3815,3815,3815,0
20250429,210100,464158035,3815,3815,3815,3815,0
20250429,210000,464158035,3815,3815,3815,3815,0
20250429,205900,464158035,3815,3815,3815,3815,0
20250429,205800,464158035,3815,3815,3815,3815,0
20250429,205700,464158035,3815,3815,3815,3815,0
20250429,205600,464158035,3815,3815,3815,3815,0
20250429,205500,464158035,3815,3815,3815,3815,0
20250429,205400,464158035,3815,3815,3815,3815,1103
20250429,205300,464158035,3815,3815,3815,3815,0
20250429,205200,464158035,3815,3815,3815,3815,0
20250429,205100,464158035,3815,3815,3815,3815,0
20250429,205000,464158035,3815,3815,3815,3815,0
20250429,204900,464158035,3815,3815,3815,3815,0
20250429,204800,464158035,3815,3815,3815,3815,0
20250429,204700,464158035,3815,3815,3815,3815,0
20250429,204600,464158035,3815,3815,3815,3815,0
20250429,204500,464158035,3815,3815,3815,3815,0
20250429,204400,464158035,3815,3815,3815,3815,0
20250429,204300,464158035,3815,3815,3815,3815,0
20250429,204200,464158035,3815,3815,3815,3815,0
20250429,204100,464158035,3815,3815,3815,3815,0
20250429,204000,464158035,3815,3815,3815,3815,0
20250429,203900,464158035,3815,3815,3815,3815,0
20250429,203800,464158035,3815,3815,3815,3815,0
20250429,203700,464158035,3815,3815,3815,3815,0
20250429,203600,464158035,3815,3815,3815,3815,0
20250429,203500,464158035,3815,3815,3815,3815,0
20250429,203400,464158035,3815,3815,3815,3815,0
20250429,203300,464158035,3815,3815,3815,3815,0
20250429,203200,464158035,3815,3815,3815,3815,0
20250429,203100,464158035,3815,3815,3815,3815,0
20250429,203000,464158035,3815,3815,3815,3815,0
20250429,202900,464158035,3815,3815,3815,3815,0
20250429,202800,464158035,3815,3815,3815,3815,0
20250429,202700,464158035,3815,3815,3815,3815,0
20250429,202600,464158035,3815,3815,3815,3815,0
20250429,202500,464158035,3815,3815,3815,3815,0
20250429,202400,464158035,3815,3815,3815,3815,1103
20250429,202300,464158035,3815,3815,3815,3815,0
20250429,202200,464158035,3815,3815,3815,3815,0
20250429,202100,464158035,3815,3815,3815,3815,0
20250429,202000,464158035,3815,3815,3815,3815,0
20250429,201900,464158035,3815,3815,3815,3815,0
20250429,201800,464158035,3815,3815,3815,3815,0
20250429,201700,464158035,3815,3815,3815,3815,0
20250429,201600,464158035,3815,3815,3815,3815,0
20250429,201500,464158035,3815,3815,3815,3815,0
20250429,201400,464158035,3815,3815,3815,3815,0
20250429,201300,464158035,3815,3815,3815,3815,0
20250429,201200,464158035,3815,3815,3815,3815,0
20250429,201100,464158035,3815,3815,3815,3815,0
20250429,201000,464158035,3815,3815,3815,3815,0
20250429,200900,464158035,3815,3815,3815,3815,0
20250429,200800,464158035,3815,3815,3815,3815,0
20250429,200700,464158035,3815,3815,3815,3815,0
20250429,200600,464158035,3815,3815,3815,3815,0
20250429,200500,464158035,3815,3815,3815,3815,0
20250429,200400,464158035,3815,3815,3815,3815,0
20250429,200300,464158035,3815,3815,3815,3815,0
20250429,200200,464158035,3815,3815,3815,3815,0
20250429,200100,464158035,3815,3815,3815,3815,0
20250429,200000,464158035,3815,3815,3815,3815,0
20250429,195900,464158035,3815,3815,3815,3815,0
20250429,195800,464158035,3815,3815,3815,3815,0
20250429,195700,464158035,3815,3815,3815,3815,0
20250429,195600,464158035,3815,3815,3815,3815,0
20250429,195500,464158035,3815,3815,3815,3815,0
20250429,195400,464158035,3815,3815,3815,3815,1103
20250429,195300,464158035,3815,3815,3815,3815,0
20250429,195200,464158035,3815,3815,3815,3815,0
20250429,195100,464158035,3815,3815,3815,3815,0
20250429,195000,464158035,3815,3815,3815,3815,0
20250429,194900,464158035,3815,3815,3815,3815,0
20250429,194800,464158035,3815,3815,3815,3815,0
20250429,194700,464158035,3815,3815,3815,3815,0
20250429,194600,464158035,3815,3815,3815,3815,0
20250429,194500,464158035,3815,3815,3815,3815,0
20250429,194400,464158035,3815,3815,3815,3815,0
20250429,194300,464158035,3815,3815,3815,3815,0
20250429,194200,464158035,3815,3815,3815,3815,0
20250429,194100,464158035,3815,3815,3815,3815,0
20250429,194000,464158035,3815,3815,3815,3815,0
20250429,193900,464158035,3815,3815,3815,3815,0
20250429,193800,464158035,3815,3815,3815,3815,0
20250429,193700,464158035,3815,3815,3815,3815,0
20250429,193600,464158035,3815,3815,3815,3815,0
20250429,193500,464158035,3815,3815,3815,3815,0
20250429,193400,464158035,3815,3815,3815,3815,0
20250429,193300,464158035,3815,3815,3815,3815,0
20250429,193200,464158035,3815,3815,3815,3815,0
20250429,193100,464158035,3815,3815,3815,3815,0
20250429,193000,464158035,3815,3815,3815,3815,0
20250429,192900,464158035,3815,3815,3815,3815,0
20250429,192800,464158035,3815,3815,3815,3815,0
20250429,192700,464158035,3815,3815,3815,3815,0
20250429,192600,464158035,3815,3815,3815,3815,0
20250429,192500,464158035,3815,3815,3815,3815,0
20250429,192400,464158035,3815,3815,3815,3815,1103
20250429,192300,464158035,3815,3815,3815,3815,0
20250429,192200,464158035,3815,3815,3815,3815,0
20250429,192100,464158035,3815,3815,3815,3815,0
20250429,192000,464158035,3815,3815,3815,3815,0
20250429,191900,464158035,3815,3815,3815,3815,0
20250429,191800,464158035,3815,3815,3815,3815,0
20250429,191700,464158035,3815,3815,3815,3815,0
20250429,191600,464158035,3815,3815,3815,3815,0
20250429,191500,464158035,3815,3815,3815,3815,0
20250429,191400,464158035,3815,3815,3815,3815,0
20250429,191300,464158035,3815,3815,3815,3815,0
20250429,191200,464158035,3815,3815,3815,3815,0
20250429,191100,464158035,3815,3815,3815,3815,0
20250429,191000,464158035,3815,3815,3815,3815,0
20250429,190900,464158035,3815,3815,3815,3815,0
20250429,190800,464158035,3815,3815,3815,3815,0
20250429,190700,464158035,3815,3815,3815,3815,0
20250429,190600,464158035,3815,3815,3815,3815,0
20250429,190500,464158035,3815,3815,3815,3815,0
20250429,190400,464158035,3815,3815,3815,3815,0
20250429,190300,464158035,3815,3815,3815,3815,0
20250429,190200,464158035,3815,3815,3815,3815,0
20250429,190100,464158035,3815,3815,3815,3815,0
20250429,190000,464158035,3815,3815,3815,3815,0
20250429,185900,464158035,3815,3815,3815,3815,0
20250429,185800,464158035,3815,3815,3815,3815,0
20250429,185700,464158035,3815,3815,3815,3815,0
20250429,185600,464158035,3815,3815,3815,3815,0
20250429,185500,464158035,3815,3815,3815,3815,0
20250429,185400,464158035,3815,3815,3815,3815,1103
20250429,185300,464158035,3815,3815,3815,3815,0
20250429,185200,464158035,3815,3815,3815,3815,0
20250429,185100,464158035,3815,3815,3815,3815,0
20250429,185000,464158035,3815,3815,3815,3815,0
20250429,184900,464158035,3815,3815,3815,3815,0
20250429,184800,464158035,3815,3815,3815,3815,0
20250429,184700,464158035,3815,3815,3815,3815,0
20250429,184600,464158035,3815,3815,3815,3815,0
20250429,184500,464158035,3815,3815,3815,3815,0
20250429,184400,464158035,3815,3815,3815,3815,0
20250429,184300,464158035,3815,3815,3815,3815,0
20250429,184200,464158035,3815,3815,3815,3815,0
20250429,184100,464158035,3815,3815,3815,3815,0
20250429,184000,464158035,3815,3815,3815,3815,0
20250429,183900,464158035,3815,3815,3815,3815,0
20250429,183800,464158035,3815,3815,3815,3815,0
20250429,183700,464158035,3815,3815,3815,3815,0
20250429,183600,464158035,3815,3815,3815,3815,0
20250429,183500,464158035,3815,3815,3815,3815,0
20250429,183400,464158035,3815,3815,3815,3815,0
20250429,183300,464158035,3815,3815,3815,3815,0
20250429,183200,464158035,3815,3815,3815,3815,0
20250429,183100,464158035,3815,3815,3815,3815,0
20250429,183000,464158035,3815,3815,3815,3815,0
20250429,182900,464158035,3815,3815,3815,3815,0
20250429,182800,464158035,3815,3815,3815,3815,0
20250429,182700,464158035,3815,3815,3815,3815,0
20250429,182600,464158035,3815,3815,3815,3815,0
20250429,182500,464158035,3815,3815,3815,3815,0
20250429,182400,464158035,3815,3815,3815,3815,1103
20250429,182300,464158035,3815,3815,3815,3815,0
20250429,182200,464158035,3815,3815,3815,3815,0
20250429,182100,464158035,3815,3815,3815,3815,0
20250429,182000,464158035,3815,3815,3815,3815,0
20250429,181900,464158035,3815,3815,3815,3815,0
20250429,181800,464158035,3815,3815,3815,3815,0
20250429,181700,464158035,3815,3815,3815,3815,0
20250429,181600,464158035,3815,3815,3815,3815,0
20250429,181500,464158035,3815,3815,3815,3815,0
20250429,181400,464158035,3815,3815,3815,3815,0
20250429,181300,464158035,3815,3815,3815,3815,0
20250429,181200,464158035,3815,3815,3815,3815,0
20250429,181100,464158035,3815,3815,3815,3815,0
20250429,181000,464158035,3815,3815,3815,3815,0
20250429,180900,464158035,3815,3815,3815,3815,0
20250429,180800,464158035,3815,3815,3815,3815,0
20250429,180700,464158035,3815,3815,3815,3815,0
20250429,180600,464158035,3815,3815,3815,3815,0
20250429,180500,464158035,3815,3815,3815,3815,0
20250429,180400,464158035,3815,3815,3815,3815,0
20250429,180300,464158035,3815,3815,3815,3815,0
20250429,180200,464158035,3815,3815,3815,3815,0
20250429,180100,464158035,3815,3815,3815,3815,0
20250429,180000,464158035,3815,3815,3815,3815,0
20250429,175900,464158035,3815,3815,3815,3815,0
20250429,175800,464158035,3815,3815,3815,3815,0
20250429,175700,464158035,3815,3815,3815,3815,0
20250429,175600,464158035,3815,3815,3815,3815,0
20250429,175500,464158035,3815,3815,3815,3815,0
20250429,175400,464158035,3815,3815,3815,3815,1103
20250429,175300,464158035,3815,3815,3815,3815,0
20250429,175200,464158035,3815,3815,3815,3815,0
20250429,175100,464158035,3815,3815,3815,3815,0
20250429,175000,464158035,3815,3815,3815,3815,0
20250429,174900,464158035,3815,3815,3815,3815,0
20250429,174800,464158035,3815,3815,3815,3815,0
20250429,174700,464158035,3815,3815,3815,3815,0
20250429,174600,464158035,3815,3815,3815,3815,0
20250429,174500,464158035,3815,3815,3815,3815,0
20250429,174400,464158035,3815,3815,3815,3815,0
20250429,174300,464158035,3815,3815,3815,3815,0
20250429,174200,464158035,3815,3815,3815,3815,0
20250429,174100,464158035,3815,3815,3815,3815,0
20250429,174000,464158035,3815,3815,3815,3815,0
20250429,173900,464158035,3815,3815,3815,3815,0
20250429,173800,464158035,3815,3815,3815,3815,0
20250429,173700,464158035,3815,3815,3815,3815,0
20250429,173600,464158035,3815,3815,3815,3815,0
20250429,173500,464158035,3815,3815,3815,3815,0
20250429,173400,464158035,3815,3815,3815,3815,0
20250429,173300,464158035,3815,3815,3815,3815,0
20250429,173200,464158035,3815,3815,3815,3815,0
20250429,173100,464158035,3815,3815,3815,3815,0
20250429,173000,464158035,3815,3815,3815,3815,0
20250429,172900,464158035,3815,3815,3815,3815,0
20250429,172800,464158035,3815,3815,3815,3815,0
20250429,172700,464158035,3815,3815,3815,3815,0
20250429,172600,464158035,3815,3815,3815,3815,0
20250429,172500,464158035,3815,3815,3815,3815,0
20250429,172400,464158035,3815,3815,3815,3815,1103
20250429,172300,464158035,3815,3815,3815,3815,0
20250429,172200,464158035,3815,3815,3815,3815,0
20250429,172100,464158035,3815,3815,3815,3815,0
20250429,172000,464158035,3815,3815,3815,3815,0
20250429,171900,464158035,3815,3815,3815,3815,0
20250429,171800,464158035,3815,3815,3815,3815,0
20250429,171700,464158035,3815,3815,3815,3815,0
20250429,171600,464158035,3815,3815,3815,3815,0
20250429,171500,464158035,3815,3815,3815,3815,0
20250429,171400,464158035,3815,3815,3815,3815,0
20250429,171300,464158035,3815,3815,3815,3815,0
20250429,171200,464158035,3815,3815,3815,3815,0
20250429,171100,464158035,3815,3815,3815,3815,0
20250429,171000,464158035,3815,3815,3815,3815,0
20250429,170900,464158035,3815,3815,3815,3815,0
20250429,170800,464158035,3815,3815,3815,3815,0
20250429,170700,464158035,3815,3815,3815,3815,0
20250429,170600,464158035,3815,3815,3815,3815,0
20250429,170500,464158035,3815,3815,3815,3815,0
20250429,170400,464158035,3815,3815,3815,3815,0
20250429,170300,464158035,3815,3815,3815,3815,0
20250429,170200,464158035,3815,3815,3815,3815,0
20250429,170100,464158035,3815,3815,3815,3815,0
20250429,170000,464158035,3815,3815,3815,3815,0
20250429,165900,464158035,3815,3815,3815,3815,0
20250429,165800,464158035,3815,3815,3815,3815,0
20250429,165700,464158035,3815,3815,3815,3815,0
20250429,165600,464158035,3815,3815,3815,3815,0
20250429,165500,464158035,3815,3815,3815,3815,0
20250429,165400,464158035,3815,3815,3815,3815,1103
20250429,165300,464158035,3815,3815,3815,3815,0
20250429,165200,464158035,3815,3815,3815,3815,0
20250429,165100,464158035,3815,3815,3815,3815,0
20250429,165000,464158035,3815,3815,3815,3815,0
20250429,164900,464158035,3815,3815,3815,3815,0
20250429,164800,464158035,3815,3815,3815,3815,0
20250429,164700,464158035,3815,3815,3815,3815,0
20250429,164600,464158035,3815,3815,3815,3815,0
20250429,164500,464158035,3815,3815,3815,3815,0
20250429,164400,464158035,3815,3815,3815,3815,0
20250429,164300,464158035,3815,3815,3815,3815,0
20250429,164200,464158035,3815,3815,3815,3815,0
20250429,164100,464158035,3815,3815,3815,3815,0
20250429,164000,464158035,3815,3815,3815,3815,0
20250429,163900,464158035,3815,3815,3815,3815,0
20250429,163800,464158035,3815,3815,3815,3815,0
20250429,163700,464158035,3815,3815,3815,3815,0
20250429,163600,464158035,3815,3815,3815,3815,0
20250429,163500,464158035,3815,3815,3815,3815,0
20250429,163400,464158035,3815,3815,3815,3815,0
20250429,163300,464158035,3815,3815,3815,3815,0
20250429,163200,464158035,3815,3815,3815,3815,0
20250429,163100,464158035,3815,3815,3815,3815,0
20250429,163000,464158035,3815,3815,3815,3815,0
20250429,162900,464158035,3815,3815,3815,3815,0
20250429,162800,464158035,3815,3815,3815,3815,0
20250429,162700,464158035,3815,3815,3815,3815,0
20250429,162600,464158035,3815,3815,3815,3815,0
20250429,162500,464158035,3815,3815,3815,3815,0
20250429,162400,464158035,3815,3815,3815,3815,1103
20250429,162300,464158035,3815,3815,3815,3815,0
20250429,162200,464158035,3815,3815,3815,3815,0
20250429,162100,464158035,3815,3815,3815,3815,0
20250429,162000,464158035,3815,3815,3815,3815,0
20250429,161900,464158035,3815,3815,3815,3815,0
20250429,161800,464158035,3815,3815,3815,3815,0
20250429,161700,464158035,3815,3815,3815,3815,0
20250429,161600,464158035,3815,3815,3815,3815,0
20250429,161500,464158035,3815,3815,3815,3815,0
20250429,161400,464158035,3815,3815,3815,3815,0
20250429,161300,464158035,3815,3815,3815,3815,0
20250429,161200,464158035,3815,3815,3815,3815,0
20250429,161100,464158035,3815,3815,3815,3815,0
20250429,161000,464158035,3815,3815,3815,3815,0
20250429,160900,464158035,3815,3815,3815,3815,0
20250429,160800,464158035,3815,3815,3815,3815,0
20250429,160700,464158035,3815,3815,3815,3815,0
20250429,160600,464158035,3815,3815,3815,3815,0
20250429,160500,464158035,3815,3815,3815,3815,0
20250429,160400,464158035,3815,3815,3815,3815,0
20250429,160300,464158035,3815,3815,3815,3815,0
20250429,160200,464158035,3815,3815,3815,3815,0
20250429,160100,464158035,3815,3815,3815,3815,0
20250429,160000,464158035,3815,3815,3815,3815,0
20250429,155900,464158035,3815,3815,3815,3815,0
20250429,155800,464158035,3815,3815,3815,3815,0
20250429,155700,464158035,3815,3815,3815,3815,0
20250429,155600,464158035,3815,3815,3815,3815,0
20250429,155500,464158035,3815,3815,3815,3815,0
20250429,155400,464158035,3815,3815,3815,3815,1103
20250429,155300,464158035,3815,3815,3815,3815,0
20250429,155200,464158035,3815,3815,3815,3815,0
20250429,155100,464158035,3815,3815,3815,3815,0
20250429,155000,464158035,3815,3815,3815,3815,0
20250429,154900,464158035,3815,3815,3815,3815,0
20250429,154800,464158035,3815,3815,3815,3815,0
20250429,154700,464158035,3815,3815,3815,3815,0
20250429,154600,464158035,3815,3815,3815,3815,0
20250429,154500,464158035,3815,3815,3815,3815,0
20250429,154400,464158035,3815,3815,3815,3815,0
20250429,154300,464158035,3815,3815,3815,3815,0
20250429,154200,464158035,3815,3815,3815,3815,0
20250429,154100,464158035,3815,3815,3815,3815,0
20250429,154000,464158035,3815,3815,3815,3815,0
20250429,153900,464158035,3815,3815,3815,3815,0
20250429,153800,464158035,3815,3815,3815,3815,0
20250429,153700,464158035,3815,3815,3815,3815,0
20250429,153600,464158035,3815,3815,3815,3815,0
20250429,153500,464158035,3815,3815,3815,3815,0
20250429,153400,464158035,3815,3815,3815,3815,0
20250429,153300,464158035,3815,3815,3815,3815,0
20250429,153200,464158035,3815,3815,3815,3815,0
20250429,153100,464158035,3815,3815,3815,3815,0
20250429,153000,464158035,3815,3815,3815,3815,1103
20250429,152900,459950090,3815,3815,3815,3815,0
20250429,152800,459950090,3815,3815,3815,3815,0
20250429,152700,459950090,3815,3815,3815,3815,0
20250429,152600,459950090,3815,3815,3815,3815,0
20250429,152500,459950090,3815,3815,3815,3815,0
20250429,152400,459950090,3815,3815,3815,3815,0
20250429,152300,459950090,3815,3815,3815,3815,0
20250429,152200,459950090,3815,3815,3815,3815,0
20250429,152100,459950090,3815,3815,3815,3815,0
20250429,152000,459950090,3815,3815,3815,3815,0
20250429,151900,459950090,3815,3815,3815,3815,135
20250429,151800,459435065,3815,3815,3815,3815,20
20250429,151700,459358765,3810,3815,3815,3810,125
20250429,151600,458882300,3820,3820,3820,3820,0
20250429,151500,458882300,3820,3820,3820,3820,601
20250429,151400,456586480,3810,3810,3810,3805,1159
20250429,151300,452171815,3805,3805,3820,3805,292
20250429,151200,451060535,3805,3820,3825,3805,1051
20250429,151100,447059940,3820,3805,3820,3800,4995
20250429,151000,428035315,3805,3800,3805,3800,265
20250429,150900,427028265,3805,3800,3810,3800,75
20250429,150800,426743135,3800,3805,3810,3800,614
20250429,150700,424407080,3805,3800,3805,3800,161
20250429,150600,423795100,3800,3795,3800,3795,1924
20250429,150500,416484525,3795,3795,3795,3785,766
20250429,150400,413578805,3805,3795,3805,3780,10284
20250429,150300,374632935,3795,3800,3800,3795,1791
20250429,150200,367832755,3800,3800,3800,3800,125
20250429,150100,367357755,3800,3805,3805,3800,134
20250429,150000,366848510,3795,3805,3805,3795,143
20250429,145900,366305645,3795,3805,3805,3795,134
20250429,145800,365797025,3800,3800,3805,3800,269
20250429,145700,364774730,3805,3800,3805,3800,144
20250429,145600,364227435,3805,3800,3805,3800,414
20250429,145500,362653960,3800,3805,3805,3800,705
20250429,145400,359974660,3810,3800,3810,3800,134
20250429,145300,359465370,3810,3805,3810,3800,721
20250429,145200,356722545,3800,3815,3815,3800,134
20250429,145100,356213210,3800,3810,3815,3800,503
20250429,145000,354297985,3800,3800,3810,3800,269
20250429,144900,353275595,3810,3800,3810,3800,143
20250429,144800,352732015,3800,3810,3810,3795,1755
20250429,144700,346060410,3810,3810,3810,3795,2035
20250429,144600,338337240,3810,3810,3810,3800,1154
20250429,144500,333951750,3800,3810,3810,3800,251
20250429,144400,332997770,3815,3815,3815,3800,143
20250429,144300,332454100,3800,3800,3815,3800,266
20250429,144200,331443060,3815,3800,3815,3800,143
20250429,144100,330899390,3815,3815,3815,3800,381
20250429,144000,329447750,3820,3805,3820,3805,164
20250429,143900,328823295,3820,3820,3820,3805,143
20250429,143800,328278910,3805,3820,3820,3805,134
20250429,143700,327768905,3805,3820,3820,3805,134
20250429,143600,327258900,3805,3820,3820,3805,134
20250429,143500,326748895,3810,3805,3810,3805,250
20250429,143400,325797020,3825,3805,3825,3805,130
20250429,143300,325302270,3820,3805,3820,3805,130
20250429,143200,324807545,3810,3820,3820,3810,130
20250429,143100,324312195,3805,3825,3825,3805,130
20250429,143000,323817445,3805,3805,3825,3805,330
20250429,142900,322561695,3805,3820,3820,3805,503
20250429,142800,320642110,3810,3810,3825,3810,260
20250429,142700,319651360,3825,3810,3825,3810,130
20250429,142600,319155985,3825,3810,3825,3810,130
20250429,142500,318660610,3825,3805,3825,3805,126
20250429,142400,318181160,3825,3820,3825,3805,427
20250429,142300,316551885,3805,3805,3805,3805,125
20250429,142200,316076260,3805,3805,3805,3805,125
20250429,142100,315600635,3805,3805,3805,3805,125
20250429,142000,315125010,3810,3820,3820,3810,550
20250429,141900,313026510,3820,3820,3820,3820,427
20250429,141800,311395370,3815,3800,3815,3800,201
20250429,141700,310630430,3800,3810,3810,3800,1125
20250429,141600,306345430,3795,3800,3800,3795,3125
20250429,141500,294480310,3800,3805,3805,3800,126
20250429,141400,294000885,3800,3800,3800,3800,125
20250429,141300,293525885,3800,3800,3800,3800,250
20250429,141200,292575885,3800,3805,3805,3800,725
20250429,141100,289820250,3805,3805,3805,3805,125
20250429,141000,289344625,3805,3805,3805,3805,125
20250429,140900,288869000,3810,3810,3810,3810,710
20250429,140800,286163900,3810,3815,3815,3810,961
20250429,140700,282498105,3815,3815,3815,3810,136
20250429,140600,281979890,3815,3815,3815,3815,1
20250429,140500,281976075,3825,3830,3830,3825,390
20250429,140400,280482580,3830,3830,3830,3830,0
20250429,140300,280482580,3830,3830,3830,3830,1
20250429,140200,280478750,3825,3825,3825,3825,0
20250429,140100,280478750,3825,3825,3825,3825,0
20250429,140000,280478750,3825,3825,3825,3825,0
20250429,135900,280478750,3825,3825,3825,3825,0
20250429,135800,280478750,3825,3825,3825,3825,0
20250429,135700,280478750,3825,3825,3825,3825,982
20250429,135600,276722600,3825,3825,3825,3825,202
20250429,135500,275949950,3825,3825,3825,3825,1000
20250429,135400,272124950,3825,3825,3825,3825,0
20250429,135300,272124950,3825,3825,3825,3825,0
20250429,135200,272124950,3825,3825,3825,3825,0
20250429,135100,272124950,3825,3825,3825,3825,3
20250429,135000,272113475,3830,3830,3830,3830,0
20250429,134900,272113475,3830,3830,3830,3830,0
20250429,134800,272113475,3830,3830,3830,3830,0
20250429,134700,272113475,3830,3830,3830,3830,0
20250429,134600,272113475,3830,3810,3830,3810,208
20250429,134500,271316855,3830,3830,3830,3830,0
20250429,134400,271316855,3830,3830,3830,3830,1533
20250429,134300,265445465,3830,3810,3830,3810,701
20250429,134200,262774635,3830,3830,3830,3830,0
20250429,134100,262774635,3830,3830,3830,3830,0
20250429,134000,262774635,3830,3830,3830,3830,0
20250429,133900,262774635,3830,3830,3830,3830,0
20250429,133800,262774635,3830,3825,3830,3825,318
20250429,133700,261558280,3825,3825,3825,3825,0
20250429,133600,261558280,3825,3825,3825,3825,0
20250429,133500,261558280,3825,3820,3825,3820,39
20250429,133400,261409295,3820,3810,3820,3810,201
20250429,133300,260643475,3820,3820,3820,3820,1
20250429,133200,260639655,3815,3815,3815,3815,0
20250429,133100,260639655,3815,3815,3815,3815,0
20250429,133000,260639655,3815,3815,3815,3815,0
20250429,132900,260639655,3815,3815,3815,3815,3
20250429,132800,260628210,3815,3815,3815,3815,0
20250429,132700,260628210,3815,3815,3815,3815,1
20250429,132600,260624395,3800,3800,3800,3800,9
20250429,132500,260590195,3810,3805,3810,3805,216
20250429,132400,259767240,3795,3795,3800,3795,3
20250429,132300,259755850,3800,3800,3800,3800,1
20250429,132200,259752050,3800,3800,3800,3800,0
20250429,132100,259752050,3800,3800,3800,3800,0
20250429,132000,259752050,3800,3800,3800,3800,4
20250429,131900,259736850,3790,3790,3790,3790,0
20250429,131800,259736850,3790,3790,3790,3790,0
20250429,131700,259736850,3790,3810,3810,3790,987
20250429,131600,255985320,3825,3825,3825,3825,0
20250429,131500,255985320,3825,3825,3825,3825,10
20250429,131400,255947070,3810,3820,3820,3810,400
20250429,131300,254420040,3825,3825,3825,3825,0
20250429,131200,254420040,3825,3825,3825,3825,22
20250429,131100,254335890,3825,3825,3825,3825,0
20250429,131000,254335890,3825,3825,3825,3825,0
20250429,130900,254335890,3825,3825,3825,3825,0
20250429,130800,254335890,3825,3825,3825,3825,0
20250429,130700,254335890,3825,3825,3825,3825,0
20250429,130600,254335890,3825,3825,3825,3825,0
20250429,130500,254335890,3825,3825,3825,3825,50
20250429,130400,254144640,3830,3825,3830,3825,8
20250429,130300,254114035,3825,3825,3825,3825,98
20250429,130200,253739185,3825,3825,3825,3825,257
20250429,130100,252756160,3825,3825,3825,3825,1
20250429,130000,252752335,3825,3825,3825,3825,10
20250429,125900,252714085,3825,3825,3825,3825,100
20250429,125800,252331585,3830,3830,3830,3830,0
20250429,125700,252331585,3830,3830,3830,3830,4
20250429,125600,252316265,3825,3825,3825,3825,0
20250429,125500,252316265,3825,3825,3825,3825,0
20250429,125400,252316265,3825,3825,3825,3825,1
20250429,125300,252312440,3830,3830,3830,3830,0
20250429,125200,252312440,3830,3820,3830,3820,988
20250429,125100,248530770,3825,3825,3825,3825,0
20250429,125000,248530770,3825,3825,3825,3825,0
20250429,124900,248530770,3825,3825,3825,3825,0
20250429,124800,248530770,3825,3825,3825,3825,0
20250429,124700,248530770,3825,3825,3825,3825,0
20250429,124600,248530770,3825,3825,3825,3825,0
20250429,124500,248530770,3825,3825,3825,3825,30
20250429,124400,248416020,3825,3825,3825,3825,50
20250429,124300,248224770,3825,3825,3825,3825,0
20250429,124200,248224770,3825,3825,3825,3825,5
20250429,124100,248205645,3810,3810,3810,3810,0
20250429,124000,248205645,3810,3810,3810,3810,0
20250429,123900,248205645,3810,3810,3810,3810,447
20250429,123800,246502575,3825,3825,3825,3825,402
20250429,123700,244964925,3825,3825,3825,3825,0
20250429,123600,244964925,3825,3825,3825,3825,5
20250429,123500,244945800,3810,3810,3810,3810,0
20250429,123400,244945800,3810,3825,3825,3810,157
20250429,123300,244347465,3785,3820,3820,3785,4241
20250429,123200,228235530,3820,3820,3820,3820,0
20250429,123100,228235530,3820,3820,3820,3820,0
20250429,123000,228235530,3820,3820,3820,3820,13
20250429,122900,228185870,3830,3830,3830,3830,0
20250429,122800,228185870,3830,3830,3830,3830,0
20250429,122700,228185870,3830,3830,3830,3830,0
20250429,122600,228185870,3830,3830,3830,3830,0
20250429,122500,228185870,3830,3825,3830,3825,316
20250429,122400,226976325,3825,3830,3830,3825,137
20250429,122300,226452265,3830,3830,3830,3830,0
20250429,122200,226452265,3830,3830,3830,3830,0
20250429,122100,226452265,3830,3830,3830,3830,0
20250429,122000,226452265,3830,3830,3830,3830,0
20250429,121900,226452265,3830,3830,3830,3830,0
20250429,121800,226452265,3830,3830,3830,3830,0
20250429,121700,226452265,3830,3830,3830,3830,0
20250429,121600,226452265,3830,3830,3830,3830,5
20250429,121500,226433115,3825,3825,3825,3825,0
20250429,121400,226433115,3825,3825,3825,3825,0
20250429,121300,226433115,3825,3825,3825,3825,50
20250429,121200,226241865,3830,3830,3830,3830,30
20250429,121100,226126965,3830,3830,3830,3830,110
20250429,121000,225705665,3830,3830,3830,3830,0
20250429,120900,225705665,3830,3830,3830,3830,0
20250429,120800,225705665,3830,3830,3830,3830,10
20250429,120700,225667365,3830,3840,3840,3830,578
20250429,120600,223453555,3840,3840,3840,3840,996
20250429,120500,219628915,3850,3840,3850,3840,5
20250429,120400,219609705,3850,3850,3850,3850,0
20250429,120300,219609705,3850,3850,3850,3850,0
20250429,120200,219609705,3850,3850,3850,3850,0
20250429,120100,219609705,3850,3850,3850,3850,4
20250429,120000,219594305,3835,3835,3835,3835,2000
20250429,115900,211924305,3835,3830,3835,3830,546
20250429,115800,209833000,3835,3835,3835,3835,300
20250429,115700,208682500,3835,3835,3835,3835,3
20250429,115600,208670995,3840,3840,3840,3840,0
20250429,115500,208670995,3840,3840,3840,3840,0
20250429,115400,208670995,3840,3840,3840,3840,0
20250429,115300,208670995,3840,3840,3840,3840,1
20250429,115200,208667155,3835,3840,3840,3835,529
20250429,115100,206637290,3840,3840,3840,3840,0
20250429,115000,206637290,3840,3840,3840,3840,125
20250429,114900,206157290,3840,3840,3840,3840,50
20250429,114800,205965290,3840,3840,3840,3840,88
20250429,114700,205627370,3840,3840,3840,3840,0
20250429,114600,205627370,3840,3840,3840,3840,90
20250429,114500,205281770,3835,3835,3835,3835,0
20250429,114400,205281770,3835,3835,3835,3835,1
20250429,114300,205277935,3835,3835,3835,3835,500
20250429,114200,203360435,3840,3840,3840,3840,0
20250429,114100,203360435,3840,3840,3840,3840,1
20250429,114000,203356595,3840,3840,3840,3840,390
20250429,113900,201858995,3845,3845,3845,3845,0
20250429,113800,201858995,3845,3850,3850,3845,81
20250429,113700,201547545,3840,3845,3850,3840,2170
20250429,113600,193212690,3850,3840,3850,3835,2015
20250429,113500,185458690,3840,3840,3840,3840,1
20250429,113400,185454850,3830,3830,3830,3830,0
20250429,113300,185454850,3830,3830,3830,3830,120
20250429,113200,184995250,3840,3840,3840,3840,0
20250429,113100,184995250,3840,3840,3845,3835,27
20250429,113000,184891570,3840,3835,3840,3835,155
20250429,112900,184296890,3830,3825,3830,3825,1494
20250429,112800,178574925,3830,3830,3830,3830,0
20250429,112700,178574925,3830,3820,3830,3820,4320
20250429,112600,162051635,3820,3820,3820,3820,750
20250429,112500,159186635,3820,3820,3820,3820,290
20250429,112400,158078835,3825,3825,3825,3825,0
20250429,112300,158078835,3825,3820,3825,3815,820
20250429,112200,154946680,3820,3820,3820,3820,0
20250429,112100,154946680,3820,3815,3820,3815,431
20250429,112000,153302410,3815,3815,3820,3815,122
20250429,111900,152836975,3820,3815,3820,3815,516
20250429,111800,150868430,3815,3815,3815,3815,212
20250429,111700,150059650,3820,3820,3820,3820,0
20250429,111600,150059650,3820,3825,3825,3820,300
20250429,111500,148912400,3825,3825,3825,3825,0
20250429,111400,148912400,3825,3825,3825,3825,1
20250429,111300,148908575,3820,3820,3825,3820,1663
20250429,111200,142555910,3825,3820,3825,3820,851
20250429,111100,139305085,3825,3820,3825,3820,1702
20250429,111000,132803435,3825,3825,3825,3825,1
20250429,110900,132799610,3825,3825,3825,3825,0
20250429,110800,132799610,3825,3825,3825,3820,42
20250429,110700,132639015,3825,3820,3825,3820,2878
20250429,110600,121637245,3820,3815,3820,3815,223
20250429,110500,120786495,3805,3815,3815,3800,6
20250429,110400,120763645,3815,3815,3815,3815,0
20250429,110300,120763645,3815,3815,3815,3815,0
20250429,110200,120763645,3815,3815,3815,3815,1
20250429,110100,120759830,3815,3820,3820,3815,4
20250429,110000,120744565,3800,3800,3800,3800,71
20250429,105900,120474765,3820,3820,3820,3820,0
20250429,105800,120474765,3820,3815,3820,3815,296
20250429,105700,119345520,3820,3820,3820,3820,0
20250429,105600,119345520,3820,3820,3820,3820,1
20250429,105500,119341700,3815,3810,3815,3800,1895
20250429,105400,112118640,3810,3810,3810,3810,1
20250429,105300,112114830,3805,3805,3805,3805,599
20250429,105200,109835635,3805,3805,3805,3805,1
20250429,105100,109831830,3800,3795,3800,3795,1043
20250429,105000,105868435,3800,3800,3800,3800,0
20250429,104900,105868435,3800,3800,3800,3800,0
20250429,104800,105868435,3800,3800,3800,3800,0
20250429,104700,105868435,3800,3800,3800,3800,0
20250429,104600,105868435,3800,3795,3800,3795,967
20250429,104500,102198665,3795,3785,3795,3785,45
20250429,104400,102028115,3790,3790,3790,3790,0
20250429,104300,102028115,3790,3785,3790,3785,6
20250429,104200,102005380,3785,3790,3790,3785,94
20250429,104100,101649570,3790,3790,3790,3790,1
20250429,104000,101645780,3785,3785,3785,3785,390
20250429,103900,100169630,3785,3785,3785,3785,0
20250429,103800,100169630,3785,3785,3785,3785,0
20250429,103700,100169630,3785,3785,3785,3785,1275
20250429,103600,95343755,3785,3785,3785,3785,0
20250429,103500,95343755,3785,3785,3785,3785,0
20250429,103400,95343755,3785,3785,3785,3785,0
20250429,103300,95343755,3785,3800,3800,3785,12
20250429,103200,95298170,3800,3800,3800,3800,1
20250429,103100,95294370,3795,3795,3795,3795,1583
20250429,103000,89286885,3785,3785,3785,3785,0
20250429,102900,89286885,3785,3785,3785,3785,0
20250429,102800,89286885,3785,3785,3785,3785,380
20250429,102700,87848585,3785,3795,3800,3785,1528
20250429,102600,82062240,3800,3800,3800,3800,0
20250429,102500,82062240,3800,3800,3800,3800,5
20250429,102400,82043240,3790,3790,3790,3790,0
20250429,102300,82043240,3790,3790,3790,3790,188
20250429,102200,81330720,3790,3790,3790,3790,0
20250429,102100,81330720,3790,3790,3790,3790,1
20250429,102000,81326930,3800,3800,3800,3800,0
20250429,101900,81326930,3800,3800,3800,3800,10
20250429,101800,81288930,3800,3800,3800,3800,51
20250429,101700,81095130,3805,3805,3805,3805,0
20250429,101600,81095130,3805,3800,3805,3795,53
20250429,101500,80893730,3800,3800,3800,3800,100
20250429,101400,80513730,3805,3805,3805,3800,104
20250429,101300,80118510,3810,3795,3810,3795,1844
20250429,101200,73111000,3795,3795,3795,3795,3
20250429,101100,73099615,3795,3795,3795,3795,1
20250429,101000,73095820,3790,3790,3790,3790,910
20250429,100900,69646920,3790,3790,3790,3790,269
20250429,100800,68627410,3790,3790,3790,3790,0
20250429,100700,68627410,3790,3790,3790,3790,4
20250429,100600,68612250,3790,3790,3790,3790,0
20250429,100500,68612250,3790,3790,3790,3790,0
20250429,100400,68612250,3790,3790,3790,3790,1
20250429,100300,68608460,3785,3790,3790,3785,199
20250429,100200,67854920,3790,3790,3790,3790,1289
20250429,100100,62969610,3790,3790,3790,3790,104
20250429,100000,62575450,3800,3800,3800,3800,0
20250429,095900,62575450,3800,3795,3800,3795,3
20250429,095800,62564060,3795,3790,3805,3790,42
20250429,095700,62404820,3785,3785,3785,3780,1933
20250429,095600,55090915,3780,3780,3780,3780,166
20250429,095500,54463435,3780,3780,3780,3780,24
20250429,095400,54372715,3780,3780,3780,3780,36
20250429,095300,54236635,3785,3785,3785,3785,0
20250429,095200,54236635,3785,3785,3785,3785,2
20250429,095100,54229065,3775,3775,3775,3775,0
20250429,095000,54229065,3775,3775,3775,3775,248
20250429,094900,53292865,3785,3785,3785,3785,1
20250429,094800,53289080,3785,3785,3785,3785,8
20250429,094700,53258800,3785,3785,3785,3785,0
20250429,094600,53258800,3785,3785,3785,3785,0
20250429,094500,53258800,3785,3785,3785,3785,5
20250429,094400,53239875,3785,3780,3785,3780,201
20250429,094300,52480090,3785,3785,3785,3785,8
20250429,094200,52449810,3785,3775,3785,3770,1004
20250429,094100,48663360,3785,3785,3785,3785,4
20250429,094000,48648220,3785,3785,3785,3785,5
20250429,093900,48629295,3785,3785,3785,3785,0
20250429,093800,48629295,3785,3780,3785,3780,868
20250429,093700,45348250,3770,3770,3770,3770,700
20250429,093600,42709250,3780,3780,3780,3780,100
20250429,093500,42331250,3770,3770,3770,3770,0
20250429,093400,42331250,3770,3770,3770,3770,470
20250429,093300,40559350,3770,3770,3770,3770,3
20250429,093200,40548040,3780,3780,3780,3780,0
20250429,093100,40548040,3780,3780,3780,3780,172
20250429,093000,39897880,3785,3780,3785,3780,778
20250429,092900,36957035,3780,3780,3780,3780,1
20250429,092800,36953255,3770,3770,3770,3770,100
20250429,092700,36576255,3780,3780,3780,3780,1
20250429,092600,36572475,3765,3770,3770,3765,49
20250429,092500,36387900,3780,3780,3780,3780,32
20250429,092400,36266940,3780,3780,3780,3780,0
20250429,092300,36266940,3780,3780,3780,3780,26
20250429,092200,36168660,3780,3780,3780,3780,0
20250429,092100,36168660,3780,3780,3780,3780,20
20250429,092000,36093060,3760,3760,3760,3760,0
20250429,091900,36093060,3760,3760,3760,3760,0
20250429,091800,36093060,3760,3760,3760,3760,1
20250429,091700,36089300,3760,3770,3770,3760,659
20250429,091600,33606475,3770,3770,3770,3770,52
20250429,091500,33410435,3760,3760,3760,3760,1001
20250429,091400,29646675,3765,3770,3775,3765,1665
20250429,091300,23374625,3770,3785,3785,3770,277
20250429,091200,22330240,3785,3780,3785,3780,14
20250429,091100,22277305,3780,3775,3780,3770,699
20250429,091000,19639515,3775,3785,3785,3775,80
20250429,090900,19336915,3785,3780,3785,3780,7
20250429,090800,19310450,3785,3785,3785,3785,0
20250429,090700,19310450,3785,3770,3785,3770,153
20250429,090600,18733610,3765,3770,3770,3765,823
20250429,090500,15630905,3770,3775,3775,3770,1359
20250429,090400,10507470,3795,3780,3795,3775,373
20250429,090300,9098460,3800,3815,3815,3800,602
20250429,090200,6810835,3800,3780,3815,3780,108
20250429,090100,6400500,3765,3765,3765,3765,0
20250429,090000,6400500,3765,3765,3765,3765,1700
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 212400 464158035 3815 3815 3815 3815 1103
3 20250429 212300 464158035 3815 3815 3815 3815 0
4 20250429 212200 464158035 3815 3815 3815 3815 0
5 20250429 212100 464158035 3815 3815 3815 3815 0
6 20250429 212000 464158035 3815 3815 3815 3815 0
7 20250429 211900 464158035 3815 3815 3815 3815 0
8 20250429 211800 464158035 3815 3815 3815 3815 0
9 20250429 211700 464158035 3815 3815 3815 3815 0
10 20250429 211600 464158035 3815 3815 3815 3815 0
11 20250429 211500 464158035 3815 3815 3815 3815 0
12 20250429 211400 464158035 3815 3815 3815 3815 0
13 20250429 211300 464158035 3815 3815 3815 3815 0
14 20250429 211200 464158035 3815 3815 3815 3815 0
15 20250429 211100 464158035 3815 3815 3815 3815 0
16 20250429 211000 464158035 3815 3815 3815 3815 0
17 20250429 210900 464158035 3815 3815 3815 3815 0
18 20250429 210800 464158035 3815 3815 3815 3815 0
19 20250429 210700 464158035 3815 3815 3815 3815 0
20 20250429 210600 464158035 3815 3815 3815 3815 0
21 20250429 210500 464158035 3815 3815 3815 3815 0
22 20250429 210400 464158035 3815 3815 3815 3815 0
23 20250429 210300 464158035 3815 3815 3815 3815 0
24 20250429 210200 464158035 3815 3815 3815 3815 0
25 20250429 210100 464158035 3815 3815 3815 3815 0
26 20250429 210000 464158035 3815 3815 3815 3815 0
27 20250429 205900 464158035 3815 3815 3815 3815 0
28 20250429 205800 464158035 3815 3815 3815 3815 0
29 20250429 205700 464158035 3815 3815 3815 3815 0
30 20250429 205600 464158035 3815 3815 3815 3815 0
31 20250429 205500 464158035 3815 3815 3815 3815 0
32 20250429 205400 464158035 3815 3815 3815 3815 1103
33 20250429 205300 464158035 3815 3815 3815 3815 0
34 20250429 205200 464158035 3815 3815 3815 3815 0
35 20250429 205100 464158035 3815 3815 3815 3815 0
36 20250429 205000 464158035 3815 3815 3815 3815 0
37 20250429 204900 464158035 3815 3815 3815 3815 0
38 20250429 204800 464158035 3815 3815 3815 3815 0
39 20250429 204700 464158035 3815 3815 3815 3815 0
40 20250429 204600 464158035 3815 3815 3815 3815 0
41 20250429 204500 464158035 3815 3815 3815 3815 0
42 20250429 204400 464158035 3815 3815 3815 3815 0
43 20250429 204300 464158035 3815 3815 3815 3815 0
44 20250429 204200 464158035 3815 3815 3815 3815 0
45 20250429 204100 464158035 3815 3815 3815 3815 0
46 20250429 204000 464158035 3815 3815 3815 3815 0
47 20250429 203900 464158035 3815 3815 3815 3815 0
48 20250429 203800 464158035 3815 3815 3815 3815 0
49 20250429 203700 464158035 3815 3815 3815 3815 0
50 20250429 203600 464158035 3815 3815 3815 3815 0
51 20250429 203500 464158035 3815 3815 3815 3815 0
52 20250429 203400 464158035 3815 3815 3815 3815 0
53 20250429 203300 464158035 3815 3815 3815 3815 0
54 20250429 203200 464158035 3815 3815 3815 3815 0
55 20250429 203100 464158035 3815 3815 3815 3815 0
56 20250429 203000 464158035 3815 3815 3815 3815 0
57 20250429 202900 464158035 3815 3815 3815 3815 0
58 20250429 202800 464158035 3815 3815 3815 3815 0
59 20250429 202700 464158035 3815 3815 3815 3815 0
60 20250429 202600 464158035 3815 3815 3815 3815 0
61 20250429 202500 464158035 3815 3815 3815 3815 0
62 20250429 202400 464158035 3815 3815 3815 3815 1103
63 20250429 202300 464158035 3815 3815 3815 3815 0
64 20250429 202200 464158035 3815 3815 3815 3815 0
65 20250429 202100 464158035 3815 3815 3815 3815 0
66 20250429 202000 464158035 3815 3815 3815 3815 0
67 20250429 201900 464158035 3815 3815 3815 3815 0
68 20250429 201800 464158035 3815 3815 3815 3815 0
69 20250429 201700 464158035 3815 3815 3815 3815 0
70 20250429 201600 464158035 3815 3815 3815 3815 0
71 20250429 201500 464158035 3815 3815 3815 3815 0
72 20250429 201400 464158035 3815 3815 3815 3815 0
73 20250429 201300 464158035 3815 3815 3815 3815 0
74 20250429 201200 464158035 3815 3815 3815 3815 0
75 20250429 201100 464158035 3815 3815 3815 3815 0
76 20250429 201000 464158035 3815 3815 3815 3815 0
77 20250429 200900 464158035 3815 3815 3815 3815 0
78 20250429 200800 464158035 3815 3815 3815 3815 0
79 20250429 200700 464158035 3815 3815 3815 3815 0
80 20250429 200600 464158035 3815 3815 3815 3815 0
81 20250429 200500 464158035 3815 3815 3815 3815 0
82 20250429 200400 464158035 3815 3815 3815 3815 0
83 20250429 200300 464158035 3815 3815 3815 3815 0
84 20250429 200200 464158035 3815 3815 3815 3815 0
85 20250429 200100 464158035 3815 3815 3815 3815 0
86 20250429 200000 464158035 3815 3815 3815 3815 0
87 20250429 195900 464158035 3815 3815 3815 3815 0
88 20250429 195800 464158035 3815 3815 3815 3815 0
89 20250429 195700 464158035 3815 3815 3815 3815 0
90 20250429 195600 464158035 3815 3815 3815 3815 0
91 20250429 195500 464158035 3815 3815 3815 3815 0
92 20250429 195400 464158035 3815 3815 3815 3815 1103
93 20250429 195300 464158035 3815 3815 3815 3815 0
94 20250429 195200 464158035 3815 3815 3815 3815 0
95 20250429 195100 464158035 3815 3815 3815 3815 0
96 20250429 195000 464158035 3815 3815 3815 3815 0
97 20250429 194900 464158035 3815 3815 3815 3815 0
98 20250429 194800 464158035 3815 3815 3815 3815 0
99 20250429 194700 464158035 3815 3815 3815 3815 0
100 20250429 194600 464158035 3815 3815 3815 3815 0
101 20250429 194500 464158035 3815 3815 3815 3815 0
102 20250429 194400 464158035 3815 3815 3815 3815 0
103 20250429 194300 464158035 3815 3815 3815 3815 0
104 20250429 194200 464158035 3815 3815 3815 3815 0
105 20250429 194100 464158035 3815 3815 3815 3815 0
106 20250429 194000 464158035 3815 3815 3815 3815 0
107 20250429 193900 464158035 3815 3815 3815 3815 0
108 20250429 193800 464158035 3815 3815 3815 3815 0
109 20250429 193700 464158035 3815 3815 3815 3815 0
110 20250429 193600 464158035 3815 3815 3815 3815 0
111 20250429 193500 464158035 3815 3815 3815 3815 0
112 20250429 193400 464158035 3815 3815 3815 3815 0
113 20250429 193300 464158035 3815 3815 3815 3815 0
114 20250429 193200 464158035 3815 3815 3815 3815 0
115 20250429 193100 464158035 3815 3815 3815 3815 0
116 20250429 193000 464158035 3815 3815 3815 3815 0
117 20250429 192900 464158035 3815 3815 3815 3815 0
118 20250429 192800 464158035 3815 3815 3815 3815 0
119 20250429 192700 464158035 3815 3815 3815 3815 0
120 20250429 192600 464158035 3815 3815 3815 3815 0
121 20250429 192500 464158035 3815 3815 3815 3815 0
122 20250429 192400 464158035 3815 3815 3815 3815 1103
123 20250429 192300 464158035 3815 3815 3815 3815 0
124 20250429 192200 464158035 3815 3815 3815 3815 0
125 20250429 192100 464158035 3815 3815 3815 3815 0
126 20250429 192000 464158035 3815 3815 3815 3815 0
127 20250429 191900 464158035 3815 3815 3815 3815 0
128 20250429 191800 464158035 3815 3815 3815 3815 0
129 20250429 191700 464158035 3815 3815 3815 3815 0
130 20250429 191600 464158035 3815 3815 3815 3815 0
131 20250429 191500 464158035 3815 3815 3815 3815 0
132 20250429 191400 464158035 3815 3815 3815 3815 0
133 20250429 191300 464158035 3815 3815 3815 3815 0
134 20250429 191200 464158035 3815 3815 3815 3815 0
135 20250429 191100 464158035 3815 3815 3815 3815 0
136 20250429 191000 464158035 3815 3815 3815 3815 0
137 20250429 190900 464158035 3815 3815 3815 3815 0
138 20250429 190800 464158035 3815 3815 3815 3815 0
139 20250429 190700 464158035 3815 3815 3815 3815 0
140 20250429 190600 464158035 3815 3815 3815 3815 0
141 20250429 190500 464158035 3815 3815 3815 3815 0
142 20250429 190400 464158035 3815 3815 3815 3815 0
143 20250429 190300 464158035 3815 3815 3815 3815 0
144 20250429 190200 464158035 3815 3815 3815 3815 0
145 20250429 190100 464158035 3815 3815 3815 3815 0
146 20250429 190000 464158035 3815 3815 3815 3815 0
147 20250429 185900 464158035 3815 3815 3815 3815 0
148 20250429 185800 464158035 3815 3815 3815 3815 0
149 20250429 185700 464158035 3815 3815 3815 3815 0
150 20250429 185600 464158035 3815 3815 3815 3815 0
151 20250429 185500 464158035 3815 3815 3815 3815 0
152 20250429 185400 464158035 3815 3815 3815 3815 1103
153 20250429 185300 464158035 3815 3815 3815 3815 0
154 20250429 185200 464158035 3815 3815 3815 3815 0
155 20250429 185100 464158035 3815 3815 3815 3815 0
156 20250429 185000 464158035 3815 3815 3815 3815 0
157 20250429 184900 464158035 3815 3815 3815 3815 0
158 20250429 184800 464158035 3815 3815 3815 3815 0
159 20250429 184700 464158035 3815 3815 3815 3815 0
160 20250429 184600 464158035 3815 3815 3815 3815 0
161 20250429 184500 464158035 3815 3815 3815 3815 0
162 20250429 184400 464158035 3815 3815 3815 3815 0
163 20250429 184300 464158035 3815 3815 3815 3815 0
164 20250429 184200 464158035 3815 3815 3815 3815 0
165 20250429 184100 464158035 3815 3815 3815 3815 0
166 20250429 184000 464158035 3815 3815 3815 3815 0
167 20250429 183900 464158035 3815 3815 3815 3815 0
168 20250429 183800 464158035 3815 3815 3815 3815 0
169 20250429 183700 464158035 3815 3815 3815 3815 0
170 20250429 183600 464158035 3815 3815 3815 3815 0
171 20250429 183500 464158035 3815 3815 3815 3815 0
172 20250429 183400 464158035 3815 3815 3815 3815 0
173 20250429 183300 464158035 3815 3815 3815 3815 0
174 20250429 183200 464158035 3815 3815 3815 3815 0
175 20250429 183100 464158035 3815 3815 3815 3815 0
176 20250429 183000 464158035 3815 3815 3815 3815 0
177 20250429 182900 464158035 3815 3815 3815 3815 0
178 20250429 182800 464158035 3815 3815 3815 3815 0
179 20250429 182700 464158035 3815 3815 3815 3815 0
180 20250429 182600 464158035 3815 3815 3815 3815 0
181 20250429 182500 464158035 3815 3815 3815 3815 0
182 20250429 182400 464158035 3815 3815 3815 3815 1103
183 20250429 182300 464158035 3815 3815 3815 3815 0
184 20250429 182200 464158035 3815 3815 3815 3815 0
185 20250429 182100 464158035 3815 3815 3815 3815 0
186 20250429 182000 464158035 3815 3815 3815 3815 0
187 20250429 181900 464158035 3815 3815 3815 3815 0
188 20250429 181800 464158035 3815 3815 3815 3815 0
189 20250429 181700 464158035 3815 3815 3815 3815 0
190 20250429 181600 464158035 3815 3815 3815 3815 0
191 20250429 181500 464158035 3815 3815 3815 3815 0
192 20250429 181400 464158035 3815 3815 3815 3815 0
193 20250429 181300 464158035 3815 3815 3815 3815 0
194 20250429 181200 464158035 3815 3815 3815 3815 0
195 20250429 181100 464158035 3815 3815 3815 3815 0
196 20250429 181000 464158035 3815 3815 3815 3815 0
197 20250429 180900 464158035 3815 3815 3815 3815 0
198 20250429 180800 464158035 3815 3815 3815 3815 0
199 20250429 180700 464158035 3815 3815 3815 3815 0
200 20250429 180600 464158035 3815 3815 3815 3815 0
201 20250429 180500 464158035 3815 3815 3815 3815 0
202 20250429 180400 464158035 3815 3815 3815 3815 0
203 20250429 180300 464158035 3815 3815 3815 3815 0
204 20250429 180200 464158035 3815 3815 3815 3815 0
205 20250429 180100 464158035 3815 3815 3815 3815 0
206 20250429 180000 464158035 3815 3815 3815 3815 0
207 20250429 175900 464158035 3815 3815 3815 3815 0
208 20250429 175800 464158035 3815 3815 3815 3815 0
209 20250429 175700 464158035 3815 3815 3815 3815 0
210 20250429 175600 464158035 3815 3815 3815 3815 0
211 20250429 175500 464158035 3815 3815 3815 3815 0
212 20250429 175400 464158035 3815 3815 3815 3815 1103
213 20250429 175300 464158035 3815 3815 3815 3815 0
214 20250429 175200 464158035 3815 3815 3815 3815 0
215 20250429 175100 464158035 3815 3815 3815 3815 0
216 20250429 175000 464158035 3815 3815 3815 3815 0
217 20250429 174900 464158035 3815 3815 3815 3815 0
218 20250429 174800 464158035 3815 3815 3815 3815 0
219 20250429 174700 464158035 3815 3815 3815 3815 0
220 20250429 174600 464158035 3815 3815 3815 3815 0
221 20250429 174500 464158035 3815 3815 3815 3815 0
222 20250429 174400 464158035 3815 3815 3815 3815 0
223 20250429 174300 464158035 3815 3815 3815 3815 0
224 20250429 174200 464158035 3815 3815 3815 3815 0
225 20250429 174100 464158035 3815 3815 3815 3815 0
226 20250429 174000 464158035 3815 3815 3815 3815 0
227 20250429 173900 464158035 3815 3815 3815 3815 0
228 20250429 173800 464158035 3815 3815 3815 3815 0
229 20250429 173700 464158035 3815 3815 3815 3815 0
230 20250429 173600 464158035 3815 3815 3815 3815 0
231 20250429 173500 464158035 3815 3815 3815 3815 0
232 20250429 173400 464158035 3815 3815 3815 3815 0
233 20250429 173300 464158035 3815 3815 3815 3815 0
234 20250429 173200 464158035 3815 3815 3815 3815 0
235 20250429 173100 464158035 3815 3815 3815 3815 0
236 20250429 173000 464158035 3815 3815 3815 3815 0
237 20250429 172900 464158035 3815 3815 3815 3815 0
238 20250429 172800 464158035 3815 3815 3815 3815 0
239 20250429 172700 464158035 3815 3815 3815 3815 0
240 20250429 172600 464158035 3815 3815 3815 3815 0
241 20250429 172500 464158035 3815 3815 3815 3815 0
242 20250429 172400 464158035 3815 3815 3815 3815 1103
243 20250429 172300 464158035 3815 3815 3815 3815 0
244 20250429 172200 464158035 3815 3815 3815 3815 0
245 20250429 172100 464158035 3815 3815 3815 3815 0
246 20250429 172000 464158035 3815 3815 3815 3815 0
247 20250429 171900 464158035 3815 3815 3815 3815 0
248 20250429 171800 464158035 3815 3815 3815 3815 0
249 20250429 171700 464158035 3815 3815 3815 3815 0
250 20250429 171600 464158035 3815 3815 3815 3815 0
251 20250429 171500 464158035 3815 3815 3815 3815 0
252 20250429 171400 464158035 3815 3815 3815 3815 0
253 20250429 171300 464158035 3815 3815 3815 3815 0
254 20250429 171200 464158035 3815 3815 3815 3815 0
255 20250429 171100 464158035 3815 3815 3815 3815 0
256 20250429 171000 464158035 3815 3815 3815 3815 0
257 20250429 170900 464158035 3815 3815 3815 3815 0
258 20250429 170800 464158035 3815 3815 3815 3815 0
259 20250429 170700 464158035 3815 3815 3815 3815 0
260 20250429 170600 464158035 3815 3815 3815 3815 0
261 20250429 170500 464158035 3815 3815 3815 3815 0
262 20250429 170400 464158035 3815 3815 3815 3815 0
263 20250429 170300 464158035 3815 3815 3815 3815 0
264 20250429 170200 464158035 3815 3815 3815 3815 0
265 20250429 170100 464158035 3815 3815 3815 3815 0
266 20250429 170000 464158035 3815 3815 3815 3815 0
267 20250429 165900 464158035 3815 3815 3815 3815 0
268 20250429 165800 464158035 3815 3815 3815 3815 0
269 20250429 165700 464158035 3815 3815 3815 3815 0
270 20250429 165600 464158035 3815 3815 3815 3815 0
271 20250429 165500 464158035 3815 3815 3815 3815 0
272 20250429 165400 464158035 3815 3815 3815 3815 1103
273 20250429 165300 464158035 3815 3815 3815 3815 0
274 20250429 165200 464158035 3815 3815 3815 3815 0
275 20250429 165100 464158035 3815 3815 3815 3815 0
276 20250429 165000 464158035 3815 3815 3815 3815 0
277 20250429 164900 464158035 3815 3815 3815 3815 0
278 20250429 164800 464158035 3815 3815 3815 3815 0
279 20250429 164700 464158035 3815 3815 3815 3815 0
280 20250429 164600 464158035 3815 3815 3815 3815 0
281 20250429 164500 464158035 3815 3815 3815 3815 0
282 20250429 164400 464158035 3815 3815 3815 3815 0
283 20250429 164300 464158035 3815 3815 3815 3815 0
284 20250429 164200 464158035 3815 3815 3815 3815 0
285 20250429 164100 464158035 3815 3815 3815 3815 0
286 20250429 164000 464158035 3815 3815 3815 3815 0
287 20250429 163900 464158035 3815 3815 3815 3815 0
288 20250429 163800 464158035 3815 3815 3815 3815 0
289 20250429 163700 464158035 3815 3815 3815 3815 0
290 20250429 163600 464158035 3815 3815 3815 3815 0
291 20250429 163500 464158035 3815 3815 3815 3815 0
292 20250429 163400 464158035 3815 3815 3815 3815 0
293 20250429 163300 464158035 3815 3815 3815 3815 0
294 20250429 163200 464158035 3815 3815 3815 3815 0
295 20250429 163100 464158035 3815 3815 3815 3815 0
296 20250429 163000 464158035 3815 3815 3815 3815 0
297 20250429 162900 464158035 3815 3815 3815 3815 0
298 20250429 162800 464158035 3815 3815 3815 3815 0
299 20250429 162700 464158035 3815 3815 3815 3815 0
300 20250429 162600 464158035 3815 3815 3815 3815 0
301 20250429 162500 464158035 3815 3815 3815 3815 0
302 20250429 162400 464158035 3815 3815 3815 3815 1103
303 20250429 162300 464158035 3815 3815 3815 3815 0
304 20250429 162200 464158035 3815 3815 3815 3815 0
305 20250429 162100 464158035 3815 3815 3815 3815 0
306 20250429 162000 464158035 3815 3815 3815 3815 0
307 20250429 161900 464158035 3815 3815 3815 3815 0
308 20250429 161800 464158035 3815 3815 3815 3815 0
309 20250429 161700 464158035 3815 3815 3815 3815 0
310 20250429 161600 464158035 3815 3815 3815 3815 0
311 20250429 161500 464158035 3815 3815 3815 3815 0
312 20250429 161400 464158035 3815 3815 3815 3815 0
313 20250429 161300 464158035 3815 3815 3815 3815 0
314 20250429 161200 464158035 3815 3815 3815 3815 0
315 20250429 161100 464158035 3815 3815 3815 3815 0
316 20250429 161000 464158035 3815 3815 3815 3815 0
317 20250429 160900 464158035 3815 3815 3815 3815 0
318 20250429 160800 464158035 3815 3815 3815 3815 0
319 20250429 160700 464158035 3815 3815 3815 3815 0
320 20250429 160600 464158035 3815 3815 3815 3815 0
321 20250429 160500 464158035 3815 3815 3815 3815 0
322 20250429 160400 464158035 3815 3815 3815 3815 0
323 20250429 160300 464158035 3815 3815 3815 3815 0
324 20250429 160200 464158035 3815 3815 3815 3815 0
325 20250429 160100 464158035 3815 3815 3815 3815 0
326 20250429 160000 464158035 3815 3815 3815 3815 0
327 20250429 155900 464158035 3815 3815 3815 3815 0
328 20250429 155800 464158035 3815 3815 3815 3815 0
329 20250429 155700 464158035 3815 3815 3815 3815 0
330 20250429 155600 464158035 3815 3815 3815 3815 0
331 20250429 155500 464158035 3815 3815 3815 3815 0
332 20250429 155400 464158035 3815 3815 3815 3815 1103
333 20250429 155300 464158035 3815 3815 3815 3815 0
334 20250429 155200 464158035 3815 3815 3815 3815 0
335 20250429 155100 464158035 3815 3815 3815 3815 0
336 20250429 155000 464158035 3815 3815 3815 3815 0
337 20250429 154900 464158035 3815 3815 3815 3815 0
338 20250429 154800 464158035 3815 3815 3815 3815 0
339 20250429 154700 464158035 3815 3815 3815 3815 0
340 20250429 154600 464158035 3815 3815 3815 3815 0
341 20250429 154500 464158035 3815 3815 3815 3815 0
342 20250429 154400 464158035 3815 3815 3815 3815 0
343 20250429 154300 464158035 3815 3815 3815 3815 0
344 20250429 154200 464158035 3815 3815 3815 3815 0
345 20250429 154100 464158035 3815 3815 3815 3815 0
346 20250429 154000 464158035 3815 3815 3815 3815 0
347 20250429 153900 464158035 3815 3815 3815 3815 0
348 20250429 153800 464158035 3815 3815 3815 3815 0
349 20250429 153700 464158035 3815 3815 3815 3815 0
350 20250429 153600 464158035 3815 3815 3815 3815 0
351 20250429 153500 464158035 3815 3815 3815 3815 0
352 20250429 153400 464158035 3815 3815 3815 3815 0
353 20250429 153300 464158035 3815 3815 3815 3815 0
354 20250429 153200 464158035 3815 3815 3815 3815 0
355 20250429 153100 464158035 3815 3815 3815 3815 0
356 20250429 153000 464158035 3815 3815 3815 3815 1103
357 20250429 152900 459950090 3815 3815 3815 3815 0
358 20250429 152800 459950090 3815 3815 3815 3815 0
359 20250429 152700 459950090 3815 3815 3815 3815 0
360 20250429 152600 459950090 3815 3815 3815 3815 0
361 20250429 152500 459950090 3815 3815 3815 3815 0
362 20250429 152400 459950090 3815 3815 3815 3815 0
363 20250429 152300 459950090 3815 3815 3815 3815 0
364 20250429 152200 459950090 3815 3815 3815 3815 0
365 20250429 152100 459950090 3815 3815 3815 3815 0
366 20250429 152000 459950090 3815 3815 3815 3815 0
367 20250429 151900 459950090 3815 3815 3815 3815 135
368 20250429 151800 459435065 3815 3815 3815 3815 20
369 20250429 151700 459358765 3810 3815 3815 3810 125
370 20250429 151600 458882300 3820 3820 3820 3820 0
371 20250429 151500 458882300 3820 3820 3820 3820 601
372 20250429 151400 456586480 3810 3810 3810 3805 1159
373 20250429 151300 452171815 3805 3805 3820 3805 292
374 20250429 151200 451060535 3805 3820 3825 3805 1051
375 20250429 151100 447059940 3820 3805 3820 3800 4995
376 20250429 151000 428035315 3805 3800 3805 3800 265
377 20250429 150900 427028265 3805 3800 3810 3800 75
378 20250429 150800 426743135 3800 3805 3810 3800 614
379 20250429 150700 424407080 3805 3800 3805 3800 161
380 20250429 150600 423795100 3800 3795 3800 3795 1924
381 20250429 150500 416484525 3795 3795 3795 3785 766
382 20250429 150400 413578805 3805 3795 3805 3780 10284
383 20250429 150300 374632935 3795 3800 3800 3795 1791
384 20250429 150200 367832755 3800 3800 3800 3800 125
385 20250429 150100 367357755 3800 3805 3805 3800 134
386 20250429 150000 366848510 3795 3805 3805 3795 143
387 20250429 145900 366305645 3795 3805 3805 3795 134
388 20250429 145800 365797025 3800 3800 3805 3800 269
389 20250429 145700 364774730 3805 3800 3805 3800 144
390 20250429 145600 364227435 3805 3800 3805 3800 414
391 20250429 145500 362653960 3800 3805 3805 3800 705
392 20250429 145400 359974660 3810 3800 3810 3800 134
393 20250429 145300 359465370 3810 3805 3810 3800 721
394 20250429 145200 356722545 3800 3815 3815 3800 134
395 20250429 145100 356213210 3800 3810 3815 3800 503
396 20250429 145000 354297985 3800 3800 3810 3800 269
397 20250429 144900 353275595 3810 3800 3810 3800 143
398 20250429 144800 352732015 3800 3810 3810 3795 1755
399 20250429 144700 346060410 3810 3810 3810 3795 2035
400 20250429 144600 338337240 3810 3810 3810 3800 1154
401 20250429 144500 333951750 3800 3810 3810 3800 251
402 20250429 144400 332997770 3815 3815 3815 3800 143
403 20250429 144300 332454100 3800 3800 3815 3800 266
404 20250429 144200 331443060 3815 3800 3815 3800 143
405 20250429 144100 330899390 3815 3815 3815 3800 381
406 20250429 144000 329447750 3820 3805 3820 3805 164
407 20250429 143900 328823295 3820 3820 3820 3805 143
408 20250429 143800 328278910 3805 3820 3820 3805 134
409 20250429 143700 327768905 3805 3820 3820 3805 134
410 20250429 143600 327258900 3805 3820 3820 3805 134
411 20250429 143500 326748895 3810 3805 3810 3805 250
412 20250429 143400 325797020 3825 3805 3825 3805 130
413 20250429 143300 325302270 3820 3805 3820 3805 130
414 20250429 143200 324807545 3810 3820 3820 3810 130
415 20250429 143100 324312195 3805 3825 3825 3805 130
416 20250429 143000 323817445 3805 3805 3825 3805 330
417 20250429 142900 322561695 3805 3820 3820 3805 503
418 20250429 142800 320642110 3810 3810 3825 3810 260
419 20250429 142700 319651360 3825 3810 3825 3810 130
420 20250429 142600 319155985 3825 3810 3825 3810 130
421 20250429 142500 318660610 3825 3805 3825 3805 126
422 20250429 142400 318181160 3825 3820 3825 3805 427
423 20250429 142300 316551885 3805 3805 3805 3805 125
424 20250429 142200 316076260 3805 3805 3805 3805 125
425 20250429 142100 315600635 3805 3805 3805 3805 125
426 20250429 142000 315125010 3810 3820 3820 3810 550
427 20250429 141900 313026510 3820 3820 3820 3820 427
428 20250429 141800 311395370 3815 3800 3815 3800 201
429 20250429 141700 310630430 3800 3810 3810 3800 1125
430 20250429 141600 306345430 3795 3800 3800 3795 3125
431 20250429 141500 294480310 3800 3805 3805 3800 126
432 20250429 141400 294000885 3800 3800 3800 3800 125
433 20250429 141300 293525885 3800 3800 3800 3800 250
434 20250429 141200 292575885 3800 3805 3805 3800 725
435 20250429 141100 289820250 3805 3805 3805 3805 125
436 20250429 141000 289344625 3805 3805 3805 3805 125
437 20250429 140900 288869000 3810 3810 3810 3810 710
438 20250429 140800 286163900 3810 3815 3815 3810 961
439 20250429 140700 282498105 3815 3815 3815 3810 136
440 20250429 140600 281979890 3815 3815 3815 3815 1
441 20250429 140500 281976075 3825 3830 3830 3825 390
442 20250429 140400 280482580 3830 3830 3830 3830 0
443 20250429 140300 280482580 3830 3830 3830 3830 1
444 20250429 140200 280478750 3825 3825 3825 3825 0
445 20250429 140100 280478750 3825 3825 3825 3825 0
446 20250429 140000 280478750 3825 3825 3825 3825 0
447 20250429 135900 280478750 3825 3825 3825 3825 0
448 20250429 135800 280478750 3825 3825 3825 3825 0
449 20250429 135700 280478750 3825 3825 3825 3825 982
450 20250429 135600 276722600 3825 3825 3825 3825 202
451 20250429 135500 275949950 3825 3825 3825 3825 1000
452 20250429 135400 272124950 3825 3825 3825 3825 0
453 20250429 135300 272124950 3825 3825 3825 3825 0
454 20250429 135200 272124950 3825 3825 3825 3825 0
455 20250429 135100 272124950 3825 3825 3825 3825 3
456 20250429 135000 272113475 3830 3830 3830 3830 0
457 20250429 134900 272113475 3830 3830 3830 3830 0
458 20250429 134800 272113475 3830 3830 3830 3830 0
459 20250429 134700 272113475 3830 3830 3830 3830 0
460 20250429 134600 272113475 3830 3810 3830 3810 208
461 20250429 134500 271316855 3830 3830 3830 3830 0
462 20250429 134400 271316855 3830 3830 3830 3830 1533
463 20250429 134300 265445465 3830 3810 3830 3810 701
464 20250429 134200 262774635 3830 3830 3830 3830 0
465 20250429 134100 262774635 3830 3830 3830 3830 0
466 20250429 134000 262774635 3830 3830 3830 3830 0
467 20250429 133900 262774635 3830 3830 3830 3830 0
468 20250429 133800 262774635 3830 3825 3830 3825 318
469 20250429 133700 261558280 3825 3825 3825 3825 0
470 20250429 133600 261558280 3825 3825 3825 3825 0
471 20250429 133500 261558280 3825 3820 3825 3820 39
472 20250429 133400 261409295 3820 3810 3820 3810 201
473 20250429 133300 260643475 3820 3820 3820 3820 1
474 20250429 133200 260639655 3815 3815 3815 3815 0
475 20250429 133100 260639655 3815 3815 3815 3815 0
476 20250429 133000 260639655 3815 3815 3815 3815 0
477 20250429 132900 260639655 3815 3815 3815 3815 3
478 20250429 132800 260628210 3815 3815 3815 3815 0
479 20250429 132700 260628210 3815 3815 3815 3815 1
480 20250429 132600 260624395 3800 3800 3800 3800 9
481 20250429 132500 260590195 3810 3805 3810 3805 216
482 20250429 132400 259767240 3795 3795 3800 3795 3
483 20250429 132300 259755850 3800 3800 3800 3800 1
484 20250429 132200 259752050 3800 3800 3800 3800 0
485 20250429 132100 259752050 3800 3800 3800 3800 0
486 20250429 132000 259752050 3800 3800 3800 3800 4
487 20250429 131900 259736850 3790 3790 3790 3790 0
488 20250429 131800 259736850 3790 3790 3790 3790 0
489 20250429 131700 259736850 3790 3810 3810 3790 987
490 20250429 131600 255985320 3825 3825 3825 3825 0
491 20250429 131500 255985320 3825 3825 3825 3825 10
492 20250429 131400 255947070 3810 3820 3820 3810 400
493 20250429 131300 254420040 3825 3825 3825 3825 0
494 20250429 131200 254420040 3825 3825 3825 3825 22
495 20250429 131100 254335890 3825 3825 3825 3825 0
496 20250429 131000 254335890 3825 3825 3825 3825 0
497 20250429 130900 254335890 3825 3825 3825 3825 0
498 20250429 130800 254335890 3825 3825 3825 3825 0
499 20250429 130700 254335890 3825 3825 3825 3825 0
500 20250429 130600 254335890 3825 3825 3825 3825 0
501 20250429 130500 254335890 3825 3825 3825 3825 50
502 20250429 130400 254144640 3830 3825 3830 3825 8
503 20250429 130300 254114035 3825 3825 3825 3825 98
504 20250429 130200 253739185 3825 3825 3825 3825 257
505 20250429 130100 252756160 3825 3825 3825 3825 1
506 20250429 130000 252752335 3825 3825 3825 3825 10
507 20250429 125900 252714085 3825 3825 3825 3825 100
508 20250429 125800 252331585 3830 3830 3830 3830 0
509 20250429 125700 252331585 3830 3830 3830 3830 4
510 20250429 125600 252316265 3825 3825 3825 3825 0
511 20250429 125500 252316265 3825 3825 3825 3825 0
512 20250429 125400 252316265 3825 3825 3825 3825 1
513 20250429 125300 252312440 3830 3830 3830 3830 0
514 20250429 125200 252312440 3830 3820 3830 3820 988
515 20250429 125100 248530770 3825 3825 3825 3825 0
516 20250429 125000 248530770 3825 3825 3825 3825 0
517 20250429 124900 248530770 3825 3825 3825 3825 0
518 20250429 124800 248530770 3825 3825 3825 3825 0
519 20250429 124700 248530770 3825 3825 3825 3825 0
520 20250429 124600 248530770 3825 3825 3825 3825 0
521 20250429 124500 248530770 3825 3825 3825 3825 30
522 20250429 124400 248416020 3825 3825 3825 3825 50
523 20250429 124300 248224770 3825 3825 3825 3825 0
524 20250429 124200 248224770 3825 3825 3825 3825 5
525 20250429 124100 248205645 3810 3810 3810 3810 0
526 20250429 124000 248205645 3810 3810 3810 3810 0
527 20250429 123900 248205645 3810 3810 3810 3810 447
528 20250429 123800 246502575 3825 3825 3825 3825 402
529 20250429 123700 244964925 3825 3825 3825 3825 0
530 20250429 123600 244964925 3825 3825 3825 3825 5
531 20250429 123500 244945800 3810 3810 3810 3810 0
532 20250429 123400 244945800 3810 3825 3825 3810 157
533 20250429 123300 244347465 3785 3820 3820 3785 4241
534 20250429 123200 228235530 3820 3820 3820 3820 0
535 20250429 123100 228235530 3820 3820 3820 3820 0
536 20250429 123000 228235530 3820 3820 3820 3820 13
537 20250429 122900 228185870 3830 3830 3830 3830 0
538 20250429 122800 228185870 3830 3830 3830 3830 0
539 20250429 122700 228185870 3830 3830 3830 3830 0
540 20250429 122600 228185870 3830 3830 3830 3830 0
541 20250429 122500 228185870 3830 3825 3830 3825 316
542 20250429 122400 226976325 3825 3830 3830 3825 137
543 20250429 122300 226452265 3830 3830 3830 3830 0
544 20250429 122200 226452265 3830 3830 3830 3830 0
545 20250429 122100 226452265 3830 3830 3830 3830 0
546 20250429 122000 226452265 3830 3830 3830 3830 0
547 20250429 121900 226452265 3830 3830 3830 3830 0
548 20250429 121800 226452265 3830 3830 3830 3830 0
549 20250429 121700 226452265 3830 3830 3830 3830 0
550 20250429 121600 226452265 3830 3830 3830 3830 5
551 20250429 121500 226433115 3825 3825 3825 3825 0
552 20250429 121400 226433115 3825 3825 3825 3825 0
553 20250429 121300 226433115 3825 3825 3825 3825 50
554 20250429 121200 226241865 3830 3830 3830 3830 30
555 20250429 121100 226126965 3830 3830 3830 3830 110
556 20250429 121000 225705665 3830 3830 3830 3830 0
557 20250429 120900 225705665 3830 3830 3830 3830 0
558 20250429 120800 225705665 3830 3830 3830 3830 10
559 20250429 120700 225667365 3830 3840 3840 3830 578
560 20250429 120600 223453555 3840 3840 3840 3840 996
561 20250429 120500 219628915 3850 3840 3850 3840 5
562 20250429 120400 219609705 3850 3850 3850 3850 0
563 20250429 120300 219609705 3850 3850 3850 3850 0
564 20250429 120200 219609705 3850 3850 3850 3850 0
565 20250429 120100 219609705 3850 3850 3850 3850 4
566 20250429 120000 219594305 3835 3835 3835 3835 2000
567 20250429 115900 211924305 3835 3830 3835 3830 546
568 20250429 115800 209833000 3835 3835 3835 3835 300
569 20250429 115700 208682500 3835 3835 3835 3835 3
570 20250429 115600 208670995 3840 3840 3840 3840 0
571 20250429 115500 208670995 3840 3840 3840 3840 0
572 20250429 115400 208670995 3840 3840 3840 3840 0
573 20250429 115300 208670995 3840 3840 3840 3840 1
574 20250429 115200 208667155 3835 3840 3840 3835 529
575 20250429 115100 206637290 3840 3840 3840 3840 0
576 20250429 115000 206637290 3840 3840 3840 3840 125
577 20250429 114900 206157290 3840 3840 3840 3840 50
578 20250429 114800 205965290 3840 3840 3840 3840 88
579 20250429 114700 205627370 3840 3840 3840 3840 0
580 20250429 114600 205627370 3840 3840 3840 3840 90
581 20250429 114500 205281770 3835 3835 3835 3835 0
582 20250429 114400 205281770 3835 3835 3835 3835 1
583 20250429 114300 205277935 3835 3835 3835 3835 500
584 20250429 114200 203360435 3840 3840 3840 3840 0
585 20250429 114100 203360435 3840 3840 3840 3840 1
586 20250429 114000 203356595 3840 3840 3840 3840 390
587 20250429 113900 201858995 3845 3845 3845 3845 0
588 20250429 113800 201858995 3845 3850 3850 3845 81
589 20250429 113700 201547545 3840 3845 3850 3840 2170
590 20250429 113600 193212690 3850 3840 3850 3835 2015
591 20250429 113500 185458690 3840 3840 3840 3840 1
592 20250429 113400 185454850 3830 3830 3830 3830 0
593 20250429 113300 185454850 3830 3830 3830 3830 120
594 20250429 113200 184995250 3840 3840 3840 3840 0
595 20250429 113100 184995250 3840 3840 3845 3835 27
596 20250429 113000 184891570 3840 3835 3840 3835 155
597 20250429 112900 184296890 3830 3825 3830 3825 1494
598 20250429 112800 178574925 3830 3830 3830 3830 0
599 20250429 112700 178574925 3830 3820 3830 3820 4320
600 20250429 112600 162051635 3820 3820 3820 3820 750
601 20250429 112500 159186635 3820 3820 3820 3820 290
602 20250429 112400 158078835 3825 3825 3825 3825 0
603 20250429 112300 158078835 3825 3820 3825 3815 820
604 20250429 112200 154946680 3820 3820 3820 3820 0
605 20250429 112100 154946680 3820 3815 3820 3815 431
606 20250429 112000 153302410 3815 3815 3820 3815 122
607 20250429 111900 152836975 3820 3815 3820 3815 516
608 20250429 111800 150868430 3815 3815 3815 3815 212
609 20250429 111700 150059650 3820 3820 3820 3820 0
610 20250429 111600 150059650 3820 3825 3825 3820 300
611 20250429 111500 148912400 3825 3825 3825 3825 0
612 20250429 111400 148912400 3825 3825 3825 3825 1
613 20250429 111300 148908575 3820 3820 3825 3820 1663
614 20250429 111200 142555910 3825 3820 3825 3820 851
615 20250429 111100 139305085 3825 3820 3825 3820 1702
616 20250429 111000 132803435 3825 3825 3825 3825 1
617 20250429 110900 132799610 3825 3825 3825 3825 0
618 20250429 110800 132799610 3825 3825 3825 3820 42
619 20250429 110700 132639015 3825 3820 3825 3820 2878
620 20250429 110600 121637245 3820 3815 3820 3815 223
621 20250429 110500 120786495 3805 3815 3815 3800 6
622 20250429 110400 120763645 3815 3815 3815 3815 0
623 20250429 110300 120763645 3815 3815 3815 3815 0
624 20250429 110200 120763645 3815 3815 3815 3815 1
625 20250429 110100 120759830 3815 3820 3820 3815 4
626 20250429 110000 120744565 3800 3800 3800 3800 71
627 20250429 105900 120474765 3820 3820 3820 3820 0
628 20250429 105800 120474765 3820 3815 3820 3815 296
629 20250429 105700 119345520 3820 3820 3820 3820 0
630 20250429 105600 119345520 3820 3820 3820 3820 1
631 20250429 105500 119341700 3815 3810 3815 3800 1895
632 20250429 105400 112118640 3810 3810 3810 3810 1
633 20250429 105300 112114830 3805 3805 3805 3805 599
634 20250429 105200 109835635 3805 3805 3805 3805 1
635 20250429 105100 109831830 3800 3795 3800 3795 1043
636 20250429 105000 105868435 3800 3800 3800 3800 0
637 20250429 104900 105868435 3800 3800 3800 3800 0
638 20250429 104800 105868435 3800 3800 3800 3800 0
639 20250429 104700 105868435 3800 3800 3800 3800 0
640 20250429 104600 105868435 3800 3795 3800 3795 967
641 20250429 104500 102198665 3795 3785 3795 3785 45
642 20250429 104400 102028115 3790 3790 3790 3790 0
643 20250429 104300 102028115 3790 3785 3790 3785 6
644 20250429 104200 102005380 3785 3790 3790 3785 94
645 20250429 104100 101649570 3790 3790 3790 3790 1
646 20250429 104000 101645780 3785 3785 3785 3785 390
647 20250429 103900 100169630 3785 3785 3785 3785 0
648 20250429 103800 100169630 3785 3785 3785 3785 0
649 20250429 103700 100169630 3785 3785 3785 3785 1275
650 20250429 103600 95343755 3785 3785 3785 3785 0
651 20250429 103500 95343755 3785 3785 3785 3785 0
652 20250429 103400 95343755 3785 3785 3785 3785 0
653 20250429 103300 95343755 3785 3800 3800 3785 12
654 20250429 103200 95298170 3800 3800 3800 3800 1
655 20250429 103100 95294370 3795 3795 3795 3795 1583
656 20250429 103000 89286885 3785 3785 3785 3785 0
657 20250429 102900 89286885 3785 3785 3785 3785 0
658 20250429 102800 89286885 3785 3785 3785 3785 380
659 20250429 102700 87848585 3785 3795 3800 3785 1528
660 20250429 102600 82062240 3800 3800 3800 3800 0
661 20250429 102500 82062240 3800 3800 3800 3800 5
662 20250429 102400 82043240 3790 3790 3790 3790 0
663 20250429 102300 82043240 3790 3790 3790 3790 188
664 20250429 102200 81330720 3790 3790 3790 3790 0
665 20250429 102100 81330720 3790 3790 3790 3790 1
666 20250429 102000 81326930 3800 3800 3800 3800 0
667 20250429 101900 81326930 3800 3800 3800 3800 10
668 20250429 101800 81288930 3800 3800 3800 3800 51
669 20250429 101700 81095130 3805 3805 3805 3805 0
670 20250429 101600 81095130 3805 3800 3805 3795 53
671 20250429 101500 80893730 3800 3800 3800 3800 100
672 20250429 101400 80513730 3805 3805 3805 3800 104
673 20250429 101300 80118510 3810 3795 3810 3795 1844
674 20250429 101200 73111000 3795 3795 3795 3795 3
675 20250429 101100 73099615 3795 3795 3795 3795 1
676 20250429 101000 73095820 3790 3790 3790 3790 910
677 20250429 100900 69646920 3790 3790 3790 3790 269
678 20250429 100800 68627410 3790 3790 3790 3790 0
679 20250429 100700 68627410 3790 3790 3790 3790 4
680 20250429 100600 68612250 3790 3790 3790 3790 0
681 20250429 100500 68612250 3790 3790 3790 3790 0
682 20250429 100400 68612250 3790 3790 3790 3790 1
683 20250429 100300 68608460 3785 3790 3790 3785 199
684 20250429 100200 67854920 3790 3790 3790 3790 1289
685 20250429 100100 62969610 3790 3790 3790 3790 104
686 20250429 100000 62575450 3800 3800 3800 3800 0
687 20250429 095900 62575450 3800 3795 3800 3795 3
688 20250429 095800 62564060 3795 3790 3805 3790 42
689 20250429 095700 62404820 3785 3785 3785 3780 1933
690 20250429 095600 55090915 3780 3780 3780 3780 166
691 20250429 095500 54463435 3780 3780 3780 3780 24
692 20250429 095400 54372715 3780 3780 3780 3780 36
693 20250429 095300 54236635 3785 3785 3785 3785 0
694 20250429 095200 54236635 3785 3785 3785 3785 2
695 20250429 095100 54229065 3775 3775 3775 3775 0
696 20250429 095000 54229065 3775 3775 3775 3775 248
697 20250429 094900 53292865 3785 3785 3785 3785 1
698 20250429 094800 53289080 3785 3785 3785 3785 8
699 20250429 094700 53258800 3785 3785 3785 3785 0
700 20250429 094600 53258800 3785 3785 3785 3785 0
701 20250429 094500 53258800 3785 3785 3785 3785 5
702 20250429 094400 53239875 3785 3780 3785 3780 201
703 20250429 094300 52480090 3785 3785 3785 3785 8
704 20250429 094200 52449810 3785 3775 3785 3770 1004
705 20250429 094100 48663360 3785 3785 3785 3785 4
706 20250429 094000 48648220 3785 3785 3785 3785 5
707 20250429 093900 48629295 3785 3785 3785 3785 0
708 20250429 093800 48629295 3785 3780 3785 3780 868
709 20250429 093700 45348250 3770 3770 3770 3770 700
710 20250429 093600 42709250 3780 3780 3780 3780 100
711 20250429 093500 42331250 3770 3770 3770 3770 0
712 20250429 093400 42331250 3770 3770 3770 3770 470
713 20250429 093300 40559350 3770 3770 3770 3770 3
714 20250429 093200 40548040 3780 3780 3780 3780 0
715 20250429 093100 40548040 3780 3780 3780 3780 172
716 20250429 093000 39897880 3785 3780 3785 3780 778
717 20250429 092900 36957035 3780 3780 3780 3780 1
718 20250429 092800 36953255 3770 3770 3770 3770 100
719 20250429 092700 36576255 3780 3780 3780 3780 1
720 20250429 092600 36572475 3765 3770 3770 3765 49
721 20250429 092500 36387900 3780 3780 3780 3780 32
722 20250429 092400 36266940 3780 3780 3780 3780 0
723 20250429 092300 36266940 3780 3780 3780 3780 26
724 20250429 092200 36168660 3780 3780 3780 3780 0
725 20250429 092100 36168660 3780 3780 3780 3780 20
726 20250429 092000 36093060 3760 3760 3760 3760 0
727 20250429 091900 36093060 3760 3760 3760 3760 0
728 20250429 091800 36093060 3760 3760 3760 3760 1
729 20250429 091700 36089300 3760 3770 3770 3760 659
730 20250429 091600 33606475 3770 3770 3770 3770 52
731 20250429 091500 33410435 3760 3760 3760 3760 1001
732 20250429 091400 29646675 3765 3770 3775 3765 1665
733 20250429 091300 23374625 3770 3785 3785 3770 277
734 20250429 091200 22330240 3785 3780 3785 3780 14
735 20250429 091100 22277305 3780 3775 3780 3770 699
736 20250429 091000 19639515 3775 3785 3785 3775 80
737 20250429 090900 19336915 3785 3780 3785 3780 7
738 20250429 090800 19310450 3785 3785 3785 3785 0
739 20250429 090700 19310450 3785 3770 3785 3770 153
740 20250429 090600 18733610 3765 3770 3770 3765 823
741 20250429 090500 15630905 3770 3775 3775 3770 1359
742 20250429 090400 10507470 3795 3780 3795 3775 373
743 20250429 090300 9098460 3800 3815 3815 3800 602
744 20250429 090200 6810835 3800 3780 3815 3780 108
745 20250429 090100 6400500 3765 3765 3765 3765 0
746 20250429 090000 6400500 3765 3765 3765 3765 1700