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

559
000700/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181700,71809940,5580,5580,5580,5580,366
20250429,181600,71809940,5580,5580,5580,5580,0
20250429,181500,71809940,5580,5580,5580,5580,0
20250429,181400,71809940,5580,5580,5580,5580,0
20250429,181300,71809940,5580,5580,5580,5580,0
20250429,181200,71809940,5580,5580,5580,5580,0
20250429,181100,71809940,5580,5580,5580,5580,0
20250429,181000,71809940,5580,5580,5580,5580,0
20250429,180900,71809940,5580,5580,5580,5580,0
20250429,180800,71809940,5580,5580,5580,5580,0
20250429,180700,71809940,5580,5580,5580,5580,0
20250429,180600,71809940,5580,5580,5580,5580,0
20250429,180500,71809940,5580,5580,5580,5580,0
20250429,180400,71809940,5580,5580,5580,5580,0
20250429,180300,71809940,5580,5580,5580,5580,0
20250429,180200,71809940,5580,5580,5580,5580,0
20250429,180100,71809940,5580,5580,5580,5580,0
20250429,180000,71809940,5580,5580,5580,5580,0
20250429,175900,71809940,5580,5580,5580,5580,0
20250429,175800,71809940,5580,5580,5580,5580,0
20250429,175700,71809940,5580,5580,5580,5580,0
20250429,175600,71809940,5580,5580,5580,5580,0
20250429,175500,71809940,5580,5580,5580,5580,0
20250429,175400,71809940,5580,5580,5580,5580,0
20250429,175300,71809940,5580,5580,5580,5580,0
20250429,175200,71809940,5580,5580,5580,5580,0
20250429,175100,71809940,5580,5580,5580,5580,0
20250429,175000,71809940,5580,5580,5580,5580,0
20250429,174900,71809940,5580,5580,5580,5580,0
20250429,174800,71809940,5580,5580,5580,5580,0
20250429,174700,71809940,5580,5580,5580,5580,366
20250429,174600,71809940,5580,5580,5580,5580,0
20250429,174500,71809940,5580,5580,5580,5580,0
20250429,174400,71809940,5580,5580,5580,5580,0
20250429,174300,71809940,5580,5580,5580,5580,0
20250429,174200,71809940,5580,5580,5580,5580,0
20250429,174100,71809940,5580,5580,5580,5580,0
20250429,174000,71809940,5580,5580,5580,5580,0
20250429,173900,71809940,5580,5580,5580,5580,0
20250429,173800,71809940,5580,5580,5580,5580,0
20250429,173700,71809940,5580,5580,5580,5580,0
20250429,173600,71809940,5580,5580,5580,5580,0
20250429,173500,71809940,5580,5580,5580,5580,0
20250429,173400,71809940,5580,5580,5580,5580,0
20250429,173300,71809940,5580,5580,5580,5580,0
20250429,173200,71809940,5580,5580,5580,5580,0
20250429,173100,71809940,5580,5580,5580,5580,0
20250429,173000,71809940,5580,5580,5580,5580,0
20250429,172900,71809940,5580,5580,5580,5580,0
20250429,172800,71809940,5580,5580,5580,5580,0
20250429,172700,71809940,5580,5580,5580,5580,0
20250429,172600,71809940,5580,5580,5580,5580,0
20250429,172500,71809940,5580,5580,5580,5580,0
20250429,172400,71809940,5580,5580,5580,5580,0
20250429,172300,71809940,5580,5580,5580,5580,0
20250429,172200,71809940,5580,5580,5580,5580,0
20250429,172100,71809940,5580,5580,5580,5580,0
20250429,172000,71809940,5580,5580,5580,5580,0
20250429,171900,71809940,5580,5580,5580,5580,0
20250429,171800,71809940,5580,5580,5580,5580,0
20250429,171700,71809940,5580,5580,5580,5580,366
20250429,171600,71809940,5580,5580,5580,5580,0
20250429,171500,71809940,5580,5580,5580,5580,0
20250429,171400,71809940,5580,5580,5580,5580,0
20250429,171300,71809940,5580,5580,5580,5580,0
20250429,171200,71809940,5580,5580,5580,5580,0
20250429,171100,71809940,5580,5580,5580,5580,0
20250429,171000,71809940,5580,5580,5580,5580,0
20250429,170900,71809940,5580,5580,5580,5580,0
20250429,170800,71809940,5580,5580,5580,5580,0
20250429,170700,71809940,5580,5580,5580,5580,0
20250429,170600,71809940,5580,5580,5580,5580,0
20250429,170500,71809940,5580,5580,5580,5580,0
20250429,170400,71809940,5580,5580,5580,5580,0
20250429,170300,71809940,5580,5580,5580,5580,0
20250429,170200,71809940,5580,5580,5580,5580,0
20250429,170100,71809940,5580,5580,5580,5580,0
20250429,170000,71809940,5580,5580,5580,5580,0
20250429,165900,71809940,5580,5580,5580,5580,0
20250429,165800,71809940,5580,5580,5580,5580,0
20250429,165700,71809940,5580,5580,5580,5580,0
20250429,165600,71809940,5580,5580,5580,5580,0
20250429,165500,71809940,5580,5580,5580,5580,0
20250429,165400,71809940,5580,5580,5580,5580,0
20250429,165300,71809940,5580,5580,5580,5580,0
20250429,165200,71809940,5580,5580,5580,5580,0
20250429,165100,71809940,5580,5580,5580,5580,0
20250429,165000,71809940,5580,5580,5580,5580,0
20250429,164900,71809940,5580,5580,5580,5580,0
20250429,164800,71809940,5580,5580,5580,5580,0
20250429,164700,71809940,5580,5580,5580,5580,366
20250429,164600,71809940,5580,5580,5580,5580,0
20250429,164500,71809940,5580,5580,5580,5580,0
20250429,164400,71809940,5580,5580,5580,5580,0
20250429,164300,71809940,5580,5580,5580,5580,0
20250429,164200,71809940,5580,5580,5580,5580,0
20250429,164100,71809940,5580,5580,5580,5580,0
20250429,164000,71809940,5580,5580,5580,5580,0
20250429,163900,71809940,5580,5580,5580,5580,0
20250429,163800,71809940,5580,5580,5580,5580,0
20250429,163700,71809940,5580,5580,5580,5580,0
20250429,163600,71809940,5580,5580,5580,5580,0
20250429,163500,71809940,5580,5580,5580,5580,0
20250429,163400,71809940,5580,5580,5580,5580,0
20250429,163300,71809940,5580,5580,5580,5580,0
20250429,163200,71809940,5580,5580,5580,5580,0
20250429,163100,71809940,5580,5580,5580,5580,0
20250429,163000,71809940,5580,5580,5580,5580,0
20250429,162900,71809940,5580,5580,5580,5580,0
20250429,162800,71809940,5580,5580,5580,5580,0
20250429,162700,71809940,5580,5580,5580,5580,0
20250429,162600,71809940,5580,5580,5580,5580,0
20250429,162500,71809940,5580,5580,5580,5580,0
20250429,162400,71809940,5580,5580,5580,5580,0
20250429,162300,71809940,5580,5580,5580,5580,0
20250429,162200,71809940,5580,5580,5580,5580,0
20250429,162100,71809940,5580,5580,5580,5580,0
20250429,162000,71809940,5580,5580,5580,5580,0
20250429,161900,71809940,5580,5580,5580,5580,0
20250429,161800,71809940,5580,5580,5580,5580,0
20250429,161700,71809940,5580,5580,5580,5580,366
20250429,161600,71809940,5580,5580,5580,5580,0
20250429,161500,71809940,5580,5580,5580,5580,0
20250429,161400,71809940,5580,5580,5580,5580,0
20250429,161300,71809940,5580,5580,5580,5580,0
20250429,161200,71809940,5580,5580,5580,5580,0
20250429,161100,71809940,5580,5580,5580,5580,0
20250429,161000,71809940,5580,5580,5580,5580,0
20250429,160900,71809940,5580,5580,5580,5580,0
20250429,160800,71809940,5580,5580,5580,5580,0
20250429,160700,71809940,5580,5580,5580,5580,0
20250429,160600,71809940,5580,5580,5580,5580,0
20250429,160500,71809940,5580,5580,5580,5580,0
20250429,160400,71809940,5580,5580,5580,5580,0
20250429,160300,71809940,5580,5580,5580,5580,0
20250429,160200,71809940,5580,5580,5580,5580,0
20250429,160100,71809940,5580,5580,5580,5580,0
20250429,160000,71809940,5580,5580,5580,5580,0
20250429,155900,71809940,5580,5580,5580,5580,0
20250429,155800,71809940,5580,5580,5580,5580,0
20250429,155700,71809940,5580,5580,5580,5580,0
20250429,155600,71809940,5580,5580,5580,5580,0
20250429,155500,71809940,5580,5580,5580,5580,0
20250429,155400,71809940,5580,5580,5580,5580,0
20250429,155300,71809940,5580,5580,5580,5580,0
20250429,155200,71809940,5580,5580,5580,5580,0
20250429,155100,71809940,5580,5580,5580,5580,0
20250429,155000,71809940,5580,5580,5580,5580,0
20250429,154900,71809940,5580,5580,5580,5580,0
20250429,154800,71809940,5580,5580,5580,5580,0
20250429,154700,71809940,5580,5580,5580,5580,366
20250429,154600,71809940,5580,5580,5580,5580,0
20250429,154500,71809940,5580,5580,5580,5580,0
20250429,154400,71809940,5580,5580,5580,5580,0
20250429,154300,71809940,5580,5580,5580,5580,0
20250429,154200,71809940,5580,5580,5580,5580,0
20250429,154100,71809940,5580,5580,5580,5580,0
20250429,154000,71809940,5580,5580,5580,5580,0
20250429,153900,71809940,5580,5580,5580,5580,0
20250429,153800,71809940,5580,5580,5580,5580,0
20250429,153700,71809940,5580,5580,5580,5580,0
20250429,153600,71809940,5580,5580,5580,5580,0
20250429,153500,71809940,5580,5580,5580,5580,0
20250429,153400,71809940,5580,5580,5580,5580,0
20250429,153300,71809940,5580,5580,5580,5580,0
20250429,153200,71809940,5580,5580,5580,5580,0
20250429,153100,71809940,5580,5580,5580,5580,0
20250429,153000,71809940,5580,5580,5580,5580,366
20250429,152900,69767660,5550,5550,5550,5550,0
20250429,152800,69767660,5550,5550,5550,5550,0
20250429,152700,69767660,5550,5550,5550,5550,0
20250429,152600,69767660,5550,5550,5550,5550,0
20250429,152500,69767660,5550,5550,5550,5550,0
20250429,152400,69767660,5550,5550,5550,5550,0
20250429,152300,69767660,5550,5550,5550,5550,0
20250429,152200,69767660,5550,5550,5550,5550,0
20250429,152100,69767660,5550,5550,5550,5550,0
20250429,152000,69767660,5550,5550,5550,5550,0
20250429,151900,69767660,5550,5550,5550,5550,1
20250429,151800,69762110,5540,5540,5540,5540,8
20250429,151700,69717790,5530,5530,5530,5530,9
20250429,151600,69668020,5530,5530,5530,5530,8
20250429,151500,69623780,5530,5540,5540,5530,17
20250429,151400,69529740,5530,5530,5530,5530,14
20250429,151300,69452320,5540,5540,5540,5540,14
20250429,151200,69374760,5530,5540,5540,5530,18
20250429,151100,69275200,5530,5530,5530,5530,16
20250429,151000,69186720,5540,5530,5540,5530,169
20250429,150900,68252140,5540,5530,5540,5530,11
20250429,150800,68191290,5540,5530,5540,5530,10
20250429,150700,68135970,5530,5540,5540,5530,24
20250429,150600,68003240,5540,5540,5540,5540,4
20250429,150500,67981080,5530,5530,5550,5530,70
20250429,150400,67593940,5530,5530,5530,5530,25
20250429,150300,67455690,5540,5540,5540,5540,1
20250429,150200,67450150,5530,5530,5530,5530,32
20250429,150100,67273190,5540,5550,5550,5540,3
20250429,150000,67256560,5530,5530,5530,5530,8
20250429,145900,67212320,5530,5550,5550,5530,1199
20250429,145800,60570640,5550,5540,5550,5540,309
20250429,145700,58855770,5540,5540,5550,5540,208
20250429,145600,57701540,5550,5540,5550,5540,19
20250429,145500,57596270,5540,5540,5540,5540,8
20250429,145400,57551950,5540,5540,5540,5540,17
20250429,145300,57457770,5540,5540,5550,5540,19
20250429,145200,57352500,5540,5540,5540,5540,8
20250429,145100,57308180,5540,5540,5540,5540,17
20250429,145000,57214000,5540,5550,5550,5540,10
20250429,144900,57158590,5540,5540,5540,5540,17
20250429,144800,57064410,5540,5540,5540,5540,18
20250429,144700,56964690,5540,5540,5540,5540,8
20250429,144600,56920370,5540,5550,5550,5540,17
20250429,144500,56826170,5540,5540,5540,5540,18
20250429,144400,56726450,5540,5540,5540,5540,8
20250429,144300,56682130,5540,5540,5540,5540,17
20250429,144200,56587950,5540,5540,5540,5540,9
20250429,144100,56538090,5540,5540,5540,5540,17
20250429,144000,56443910,5540,5540,5540,5540,17
20250429,143900,56349730,5550,5540,5550,5540,103
20250429,143800,55778170,5540,5540,5550,5540,18
20250429,143700,55678440,5550,5540,5550,5540,20
20250429,143600,55567620,5540,5540,5540,5540,8
20250429,143500,55523300,5540,5540,5540,5540,17
20250429,143400,55429120,5540,5540,5540,5540,9
20250429,143300,55379260,5540,5540,5540,5540,17
20250429,143200,55285080,5550,5540,5550,5540,19
20250429,143100,55179800,5550,5550,5550,5540,11
20250429,143000,55118840,5540,5540,5540,5540,17
20250429,142900,55024660,5540,5540,5540,5540,18
20250429,142800,54924940,5540,5540,5540,5540,8
20250429,142700,54880620,5540,5540,5540,5540,17
20250429,142600,54786440,5540,5550,5550,5540,10
20250429,142500,54731030,5540,5550,5550,5540,19
20250429,142400,54625750,5540,5540,5550,5540,18
20250429,142300,54526020,5540,5540,5540,5540,9
20250429,142200,54476160,5540,5540,5550,5540,18
20250429,142100,54376430,5540,5540,5550,5540,18
20250429,142000,54276700,5540,5540,5540,5540,16
20250429,141900,54188060,5550,5540,5550,5540,10
20250429,141800,54132640,5550,5540,5550,5540,309
20250429,141700,52418780,5540,5540,5540,5540,17
20250429,141600,52324600,5540,5540,5540,5540,17
20250429,141500,52230420,5540,5540,5540,5540,26
20250429,141400,52086380,5540,5540,5540,5540,17
20250429,141300,51992200,5540,5540,5540,5540,17
20250429,141200,51898020,5540,5540,5540,5540,9
20250429,141100,51848160,5540,5550,5550,5540,34
20250429,141000,51659550,5550,5550,5550,5550,30
20250429,140900,51493050,5550,5550,5550,5550,21
20250429,140800,51376500,5550,5550,5560,5550,18
20250429,140700,51276590,5560,5550,5560,5550,56
20250429,140600,50965320,5550,5550,5550,5550,17
20250429,140500,50870970,5550,5550,5550,5550,17
20250429,140400,50776620,5550,5550,5550,5550,9
20250429,140300,50726670,5550,5550,5550,5550,17
20250429,140200,50632320,5550,5550,5550,5550,9
20250429,140100,50582370,5550,5560,5560,5550,18
20250429,140000,50482460,5550,5550,5550,5550,17
20250429,135900,50388110,5550,5550,5550,5550,9
20250429,135800,50338160,5550,5550,5560,5550,18
20250429,135700,50238250,5560,5550,5560,5550,18
20250429,135600,50138340,5550,5550,5550,5550,9
20250429,135500,50088390,5550,5550,5550,5550,17
20250429,135400,49994040,5550,5550,5550,5550,125
20250429,135300,49300290,5550,5550,5550,5550,34
20250429,135200,49111590,5550,5550,5550,5520,2837
20250429,135100,33404320,5550,5560,5560,5550,109
20250429,135000,32798370,5550,5560,5560,5550,119
20250429,134900,32137280,5550,5560,5560,5550,39
20250429,134800,31920530,5550,5550,5550,5550,0
20250429,134700,31920530,5550,5550,5550,5550,0
20250429,134600,31920530,5550,5550,5550,5550,0
20250429,134500,31920530,5550,5550,5550,5550,0
20250429,134400,31920530,5550,5550,5550,5550,0
20250429,134300,31920530,5550,5550,5550,5550,0
20250429,134200,31920530,5550,5550,5550,5550,0
20250429,134100,31920530,5550,5550,5550,5550,9
20250429,134000,31870580,5550,5550,5550,5550,8
20250429,133900,31826180,5560,5560,5560,5560,40
20250429,133800,31603780,5560,5560,5560,5560,1
20250429,133700,31598220,5550,5550,5550,5550,3
20250429,133600,31581570,5540,5550,5550,5540,9
20250429,133500,31531700,5540,5540,5540,5540,7
20250429,133400,31492920,5540,5540,5540,5540,16
20250429,133300,31404280,5540,5540,5540,5540,15
20250429,133200,31321180,5540,5540,5540,5540,8
20250429,133100,31276860,5540,5540,5540,5540,15
20250429,133000,31193760,5550,5540,5550,5540,8
20250429,132900,31149430,5540,5540,5540,5540,16
20250429,132800,31060790,5540,5540,5540,5540,15
20250429,132700,30977690,5540,5540,5540,5540,14
20250429,132600,30900130,5550,5540,5550,5540,9
20250429,132500,30850260,5540,5540,5540,5540,15
20250429,132400,30767160,5540,5540,5540,5540,7
20250429,132300,30728380,5540,5550,5550,5540,16
20250429,132200,30639730,5540,5540,5540,5540,14
20250429,132100,30562170,5550,5540,5550,5540,9
20250429,132000,30512300,5560,5540,5560,5540,16
20250429,131900,30423640,5540,5540,5540,5540,7
20250429,131800,30384860,5540,5540,5540,5540,16
20250429,131700,30296220,5540,5540,5540,5540,15
20250429,131600,30213120,5540,5550,5550,5540,602
20250429,131500,26872510,5550,5540,5550,5540,2
20250429,131400,26861420,5540,5540,5540,5540,1
20250429,131300,26855880,5540,5540,5540,5540,12
20250429,131200,26789400,5540,5540,5540,5540,14
20250429,131100,26711840,5540,5540,5540,5540,8
20250429,131000,26667520,5540,5540,5540,5540,15
20250429,130900,26584420,5540,5540,5540,5540,15
20250429,130800,26501320,5550,5540,5550,5540,8
20250429,130700,26456990,5540,5540,5540,5540,15
20250429,130600,26373890,5550,5540,5550,5540,9
20250429,130500,26324020,5540,5540,5540,5540,15
20250429,130400,26240920,5540,5540,5540,5540,15
20250429,130300,26157820,5540,5540,5540,5540,7
20250429,130200,26119040,5540,5540,5540,5540,42
20250429,130100,25886360,5540,5540,5540,5540,15
20250429,130000,25803260,5540,5540,5540,5540,13
20250429,125900,25731240,5550,5540,5550,5540,16
20250429,125800,25642570,5550,5550,5550,5550,2
20250429,125700,25631470,5540,5540,5540,5540,15
20250429,125600,25548370,5540,5540,5540,5540,15
20250429,125500,25465270,5540,5540,5540,5540,8
20250429,125400,25420950,5540,5540,5540,5540,15
20250429,125300,25337850,5540,5550,5550,5540,570
20250429,125200,22174910,5560,5560,5560,5560,0
20250429,125100,22174910,5560,5560,5560,5560,0
20250429,125000,22174910,5560,5560,5560,5560,0
20250429,124900,22174910,5560,5560,5560,5560,0
20250429,124800,22174910,5560,5560,5560,5560,1
20250429,124700,22169350,5550,5550,5550,5550,0
20250429,124600,22169350,5550,5550,5550,5550,0
20250429,124500,22169350,5550,5550,5550,5550,0
20250429,124400,22169350,5550,5550,5550,5550,0
20250429,124300,22169350,5550,5560,5560,5550,2
20250429,124200,22158240,5560,5560,5560,5560,0
20250429,124100,22158240,5560,5560,5560,5560,0
20250429,124000,22158240,5560,5560,5560,5560,1
20250429,123900,22152680,5550,5550,5550,5550,0
20250429,123800,22152680,5550,5550,5550,5550,0
20250429,123700,22152680,5550,5550,5550,5550,0
20250429,123600,22152680,5550,5550,5550,5550,0
20250429,123500,22152680,5550,5550,5550,5550,1
20250429,123400,22147130,5550,5550,5550,5550,4
20250429,123300,22124930,5550,5550,5550,5550,1
20250429,123200,22119380,5550,5550,5550,5550,0
20250429,123100,22119380,5550,5550,5550,5550,0
20250429,123000,22119380,5550,5550,5550,5550,0
20250429,122900,22119380,5550,5550,5550,5550,0
20250429,122800,22119380,5550,5550,5550,5550,0
20250429,122700,22119380,5550,5550,5550,5550,0
20250429,122600,22119380,5550,5550,5550,5550,0
20250429,122500,22119380,5550,5550,5550,5550,0
20250429,122400,22119380,5550,5550,5550,5550,0
20250429,122300,22119380,5550,5550,5550,5550,0
20250429,122200,22119380,5550,5550,5550,5550,0
20250429,122100,22119380,5550,5550,5550,5550,1
20250429,122000,22113830,5550,5550,5550,5550,2
20250429,121900,22102730,5550,5550,5550,5550,13
20250429,121800,22030580,5550,5560,5560,5550,61
20250429,121700,21691490,5550,5550,5550,5550,1
20250429,121600,21685940,5550,5550,5550,5550,7
20250429,121500,21647090,5560,5550,5560,5550,8
20250429,121400,21602680,5550,5560,5560,5550,58
20250429,121300,21280270,5550,5550,5560,5550,3
20250429,121200,21263610,5560,5550,5560,5550,2
20250429,121100,21252500,5550,5560,5560,5550,13
20250429,121000,21180250,5560,5560,5560,5560,0
20250429,120900,21180250,5560,5560,5560,5560,0
20250429,120800,21180250,5560,5560,5560,5560,0
20250429,120700,21180250,5560,5560,5560,5560,0
20250429,120600,21180250,5560,5560,5560,5560,0
20250429,120500,21180250,5560,5560,5560,5560,0
20250429,120400,21180250,5560,5560,5560,5560,1
20250429,120300,21174690,5550,5550,5550,5550,0
20250429,120200,21174690,5550,5550,5550,5550,0
20250429,120100,21174690,5550,5550,5550,5550,0
20250429,120000,21174690,5550,5550,5560,5550,3
20250429,115900,21158030,5550,5550,5550,5550,3
20250429,115800,21141380,5550,5550,5550,5550,11
20250429,115700,21080330,5550,5550,5560,5550,13
20250429,115600,21008170,5550,5550,5550,5550,5
20250429,115500,20980420,5550,5560,5560,5550,63
20250429,115400,20630260,5560,5560,5560,5560,51
20250429,115300,20346700,5560,5560,5560,5560,1
20250429,115200,20341140,5550,5550,5550,5550,0
20250429,115100,20341140,5550,5550,5550,5550,0
20250429,115000,20341140,5550,5550,5550,5550,0
20250429,114900,20341140,5550,5560,5560,5550,4
20250429,114800,20318910,5550,5550,5550,5550,0
20250429,114700,20318910,5550,5550,5550,5550,0
20250429,114600,20318910,5550,5550,5550,5550,0
20250429,114500,20318910,5550,5550,5550,5550,0
20250429,114400,20318910,5550,5550,5550,5550,0
20250429,114300,20318910,5550,5550,5550,5550,0
20250429,114200,20318910,5550,5550,5550,5550,0
20250429,114100,20318910,5550,5550,5550,5550,1
20250429,114000,20313360,5560,5560,5560,5560,1
20250429,113900,20307800,5550,5550,5550,5550,0
20250429,113800,20307800,5550,5550,5550,5550,0
20250429,113700,20307800,5550,5550,5550,5550,0
20250429,113600,20307800,5550,5550,5550,5550,2
20250429,113500,20296700,5550,5550,5550,5550,5
20250429,113400,20268950,5550,5550,5550,5550,10
20250429,113300,20213450,5560,5550,5560,5550,11
20250429,113200,20152390,5550,5550,5550,5550,6
20250429,113100,20119090,5550,5550,5550,5550,10
20250429,113000,20063590,5550,5550,5550,5550,5
20250429,112900,20035840,5550,5550,5550,5550,10
20250429,112800,19980340,5550,5550,5550,5550,11
20250429,112700,19919290,5560,5550,5560,5550,6
20250429,112600,19885980,5550,5550,5550,5550,10
20250429,112500,19830480,5550,5550,5580,5550,111
20250429,112400,19211690,5550,5550,5550,5550,6
20250429,112300,19178390,5550,5550,5550,5550,10
20250429,112200,19122890,5550,5550,5550,5550,5
20250429,112100,19095140,5550,5560,5560,5550,11
20250429,112000,19034080,5550,5550,5550,5550,11
20250429,111900,18973030,5560,5550,5560,5550,6
20250429,111800,18939720,5550,5550,5550,5550,10
20250429,111700,18884220,5550,5550,5550,5550,10
20250429,111600,18828720,5550,5550,5550,5550,6
20250429,111500,18795420,5550,5550,5550,5550,20
20250429,111400,18684420,5550,5550,5550,5550,5
20250429,111300,18656670,5550,5550,5550,5550,10
20250429,111200,18601170,5550,5560,5560,5550,111
20250429,111100,17984120,5540,5540,5540,5540,5
20250429,111000,17956420,5540,5540,5540,5540,10
20250429,110900,17901020,5540,5540,5540,5540,11
20250429,110800,17840080,5540,5540,5540,5540,5
20250429,110700,17812380,5540,5540,5540,5540,10
20250429,110600,17756980,5540,5540,5540,5540,5
20250429,110500,17729280,5540,5540,5540,5540,10
20250429,110400,17673880,5540,5540,5540,5540,11
20250429,110300,17612940,5540,5540,5540,5540,5
20250429,110200,17585240,5540,5540,5540,5540,10
20250429,110100,17529840,5540,5550,5550,5540,31
20250429,110000,17358070,5540,5540,5540,5540,5
20250429,105900,17330370,5560,5540,5560,5540,14
20250429,105800,17252790,5550,5550,5550,5550,2
20250429,105700,17241690,5550,5550,5550,5550,10
20250429,105600,17186190,5550,5550,5550,5550,11
20250429,105500,17125140,5560,5550,5560,5550,6
20250429,105400,17091830,5550,5550,5560,5550,11
20250429,105300,17030770,5550,5550,5550,5550,11
20250429,105200,16969720,5550,5560,5560,5550,6
20250429,105100,16936410,5550,5560,5560,5550,60
20250429,105000,16603400,5550,5550,5550,5550,5
20250429,104900,16575650,5550,5550,5560,5550,12
20250429,104800,16509040,5550,5540,5550,5540,58
20250429,104700,16187190,5540,5540,5540,5540,5
20250429,104600,16159490,5540,5540,5540,5540,10
20250429,104500,16104090,5540,5550,5550,5540,11
20250429,104400,16043140,5550,5540,5550,5540,7
20250429,104300,16004350,5540,5550,5550,5540,10
20250429,104200,15948940,5540,5540,5540,5540,5
20250429,104100,15921240,5540,5540,5540,5540,11
20250429,104000,15860300,5540,5540,5540,5540,10
20250429,103900,15804900,5550,5540,5550,5540,154
20250429,103800,14950740,5530,5540,5540,5530,10
20250429,103700,14895410,5530,5540,5540,5530,11
20250429,103600,14834520,5540,5540,5540,5540,5
20250429,103500,14806820,5540,5540,5540,5540,10
20250429,103400,14751420,5550,5540,5550,5540,6
20250429,103300,14718170,5540,5540,5540,5540,11
20250429,103200,14657230,5550,5540,5550,5540,23
20250429,103100,14529680,5540,5540,5540,5540,5
20250429,103000,14501980,5540,5540,5550,5540,11
20250429,102900,14441030,5540,5540,5540,5540,23
20250429,102800,14313610,5550,5540,5550,5540,6
20250429,102700,14280360,5540,5540,5540,5540,10
20250429,102600,14224960,5550,5540,5550,5540,6
20250429,102500,14191710,5540,5550,5550,5540,12
20250429,102400,14125220,5540,5550,5550,5540,10
20250429,102300,14069810,5550,5550,5550,5540,96
20250429,102200,13537060,5540,5540,5540,5540,13
20250429,102100,13465040,5550,5540,5550,5540,8
20250429,102000,13420690,5540,5540,5540,5540,7
20250429,101900,13381910,5550,5550,5550,5550,8
20250429,101800,13337510,5550,5550,5550,5550,5
20250429,101700,13309760,5550,5560,5560,5550,60
20250429,101600,12976260,5550,5550,5550,5540,11
20250429,101500,12915290,5560,5560,5560,5540,9
20250429,101400,12865370,5560,5580,5580,5550,355
20250429,101300,10888120,5570,5540,5570,5540,500
20250429,101200,8104040,5550,5540,5550,5540,134
20250429,101100,7360380,5540,5550,5550,5540,14
20250429,101000,7282800,5550,5550,5550,5550,40
20250429,100900,7060800,5560,5560,5560,5560,0
20250429,100800,7060800,5560,5560,5560,5560,0
20250429,100700,7060800,5560,5560,5560,5560,0
20250429,100600,7060800,5560,5560,5560,5560,0
20250429,100500,7060800,5560,5560,5560,5560,0
20250429,100400,7060800,5560,5560,5560,5560,0
20250429,100300,7060800,5560,5560,5560,5560,0
20250429,100200,7060800,5560,5560,5560,5560,0
20250429,100100,7060800,5560,5560,5560,5560,0
20250429,100000,7060800,5560,5560,5560,5560,0
20250429,095900,7060800,5560,5560,5560,5560,0
20250429,095800,7060800,5560,5560,5560,5560,0
20250429,095700,7060800,5560,5560,5560,5560,0
20250429,095600,7060800,5560,5560,5560,5560,0
20250429,095500,7060800,5560,5560,5560,5560,0
20250429,095400,7060800,5560,5560,5560,5560,0
20250429,095300,7060800,5560,5560,5560,5560,1
20250429,095200,7055240,5550,5550,5560,5550,3
20250429,095100,7038580,5560,5550,5560,5550,5
20250429,095000,7010810,5560,5550,5560,5550,7
20250429,094900,6971950,5550,5540,5550,5540,31
20250429,094800,6800010,5550,5550,5550,5540,18
20250429,094700,6700250,5560,5540,5560,5540,10
20250429,094600,6644810,5540,5540,5540,5540,22
20250429,094500,6522930,5560,5550,5560,5550,11
20250429,094400,6461860,5570,5560,5580,5550,186
20250429,094300,5426490,5550,5550,5550,5550,0
20250429,094200,5426490,5550,5550,5550,5550,0
20250429,094100,5426490,5550,5550,5550,5550,0
20250429,094000,5426490,5550,5550,5550,5550,0
20250429,093900,5426490,5550,5550,5550,5550,1
20250429,093800,5420940,5550,5550,5550,5550,4
20250429,093700,5398740,5550,5550,5550,5550,10
20250429,093600,5343240,5560,5550,5560,5540,34
20250429,093500,5154380,5560,5560,5560,5560,2
20250429,093400,5143260,5550,5550,5550,5550,18
20250429,093300,5043360,5560,5550,5560,5550,20
20250429,093200,4932240,5560,5560,5560,5550,10
20250429,093100,4876720,5550,5560,5560,5550,16
20250429,093000,4787900,5560,5530,5560,5530,179
20250429,092900,3794700,5540,5540,5540,5530,4
20250429,092800,3772560,5530,5540,5540,5530,10
20250429,092700,3717220,5540,5540,5540,5540,15
20250429,092600,3634120,5540,5540,5540,5540,8
20250429,092500,3589800,5540,5550,5550,5540,108
20250429,092400,2990480,5550,5540,5550,5540,2
20250429,092300,2979390,5550,5550,5550,5550,1
20250429,092200,2973840,5540,5550,5550,5540,5
20250429,092100,2946110,5550,5550,5550,5550,14
20250429,092000,2868410,5550,5550,5550,5550,7
20250429,091900,2829560,5540,5550,5550,5540,17
20250429,091800,2735290,5550,5540,5550,5540,16
20250429,091700,2646640,5530,5540,5540,5530,115
20250429,091600,2009690,5550,5560,5560,5550,7
20250429,091500,1970810,5550,5550,5550,5550,37
20250429,091400,1765460,5540,5540,5540,5540,1
20250429,091300,1759920,5530,5530,5530,5530,7
20250429,091200,1721210,5530,5540,5540,5530,44
20250429,091100,1477870,5540,5540,5540,5540,0
20250429,091000,1477870,5540,5540,5550,5540,6
20250429,090900,1444620,5530,5530,5530,5530,6
20250429,090800,1411440,5530,5530,5530,5530,7
20250429,090700,1372730,5540,5560,5560,5540,15
20250429,090600,1289530,5560,5560,5560,5560,15
20250429,090500,1206130,5560,5560,5560,5550,47
20250429,090400,945060,5560,5580,5600,5560,118
20250429,090300,288590,5550,5540,5560,5540,5
20250429,090200,260840,5550,5550,5550,5550,4
20250429,090100,238640,5540,5560,5560,5540,41
20250429,090000,11160,5580,5580,5580,5580,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181700 71809940 5580 5580 5580 5580 366
3 20250429 181600 71809940 5580 5580 5580 5580 0
4 20250429 181500 71809940 5580 5580 5580 5580 0
5 20250429 181400 71809940 5580 5580 5580 5580 0
6 20250429 181300 71809940 5580 5580 5580 5580 0
7 20250429 181200 71809940 5580 5580 5580 5580 0
8 20250429 181100 71809940 5580 5580 5580 5580 0
9 20250429 181000 71809940 5580 5580 5580 5580 0
10 20250429 180900 71809940 5580 5580 5580 5580 0
11 20250429 180800 71809940 5580 5580 5580 5580 0
12 20250429 180700 71809940 5580 5580 5580 5580 0
13 20250429 180600 71809940 5580 5580 5580 5580 0
14 20250429 180500 71809940 5580 5580 5580 5580 0
15 20250429 180400 71809940 5580 5580 5580 5580 0
16 20250429 180300 71809940 5580 5580 5580 5580 0
17 20250429 180200 71809940 5580 5580 5580 5580 0
18 20250429 180100 71809940 5580 5580 5580 5580 0
19 20250429 180000 71809940 5580 5580 5580 5580 0
20 20250429 175900 71809940 5580 5580 5580 5580 0
21 20250429 175800 71809940 5580 5580 5580 5580 0
22 20250429 175700 71809940 5580 5580 5580 5580 0
23 20250429 175600 71809940 5580 5580 5580 5580 0
24 20250429 175500 71809940 5580 5580 5580 5580 0
25 20250429 175400 71809940 5580 5580 5580 5580 0
26 20250429 175300 71809940 5580 5580 5580 5580 0
27 20250429 175200 71809940 5580 5580 5580 5580 0
28 20250429 175100 71809940 5580 5580 5580 5580 0
29 20250429 175000 71809940 5580 5580 5580 5580 0
30 20250429 174900 71809940 5580 5580 5580 5580 0
31 20250429 174800 71809940 5580 5580 5580 5580 0
32 20250429 174700 71809940 5580 5580 5580 5580 366
33 20250429 174600 71809940 5580 5580 5580 5580 0
34 20250429 174500 71809940 5580 5580 5580 5580 0
35 20250429 174400 71809940 5580 5580 5580 5580 0
36 20250429 174300 71809940 5580 5580 5580 5580 0
37 20250429 174200 71809940 5580 5580 5580 5580 0
38 20250429 174100 71809940 5580 5580 5580 5580 0
39 20250429 174000 71809940 5580 5580 5580 5580 0
40 20250429 173900 71809940 5580 5580 5580 5580 0
41 20250429 173800 71809940 5580 5580 5580 5580 0
42 20250429 173700 71809940 5580 5580 5580 5580 0
43 20250429 173600 71809940 5580 5580 5580 5580 0
44 20250429 173500 71809940 5580 5580 5580 5580 0
45 20250429 173400 71809940 5580 5580 5580 5580 0
46 20250429 173300 71809940 5580 5580 5580 5580 0
47 20250429 173200 71809940 5580 5580 5580 5580 0
48 20250429 173100 71809940 5580 5580 5580 5580 0
49 20250429 173000 71809940 5580 5580 5580 5580 0
50 20250429 172900 71809940 5580 5580 5580 5580 0
51 20250429 172800 71809940 5580 5580 5580 5580 0
52 20250429 172700 71809940 5580 5580 5580 5580 0
53 20250429 172600 71809940 5580 5580 5580 5580 0
54 20250429 172500 71809940 5580 5580 5580 5580 0
55 20250429 172400 71809940 5580 5580 5580 5580 0
56 20250429 172300 71809940 5580 5580 5580 5580 0
57 20250429 172200 71809940 5580 5580 5580 5580 0
58 20250429 172100 71809940 5580 5580 5580 5580 0
59 20250429 172000 71809940 5580 5580 5580 5580 0
60 20250429 171900 71809940 5580 5580 5580 5580 0
61 20250429 171800 71809940 5580 5580 5580 5580 0
62 20250429 171700 71809940 5580 5580 5580 5580 366
63 20250429 171600 71809940 5580 5580 5580 5580 0
64 20250429 171500 71809940 5580 5580 5580 5580 0
65 20250429 171400 71809940 5580 5580 5580 5580 0
66 20250429 171300 71809940 5580 5580 5580 5580 0
67 20250429 171200 71809940 5580 5580 5580 5580 0
68 20250429 171100 71809940 5580 5580 5580 5580 0
69 20250429 171000 71809940 5580 5580 5580 5580 0
70 20250429 170900 71809940 5580 5580 5580 5580 0
71 20250429 170800 71809940 5580 5580 5580 5580 0
72 20250429 170700 71809940 5580 5580 5580 5580 0
73 20250429 170600 71809940 5580 5580 5580 5580 0
74 20250429 170500 71809940 5580 5580 5580 5580 0
75 20250429 170400 71809940 5580 5580 5580 5580 0
76 20250429 170300 71809940 5580 5580 5580 5580 0
77 20250429 170200 71809940 5580 5580 5580 5580 0
78 20250429 170100 71809940 5580 5580 5580 5580 0
79 20250429 170000 71809940 5580 5580 5580 5580 0
80 20250429 165900 71809940 5580 5580 5580 5580 0
81 20250429 165800 71809940 5580 5580 5580 5580 0
82 20250429 165700 71809940 5580 5580 5580 5580 0
83 20250429 165600 71809940 5580 5580 5580 5580 0
84 20250429 165500 71809940 5580 5580 5580 5580 0
85 20250429 165400 71809940 5580 5580 5580 5580 0
86 20250429 165300 71809940 5580 5580 5580 5580 0
87 20250429 165200 71809940 5580 5580 5580 5580 0
88 20250429 165100 71809940 5580 5580 5580 5580 0
89 20250429 165000 71809940 5580 5580 5580 5580 0
90 20250429 164900 71809940 5580 5580 5580 5580 0
91 20250429 164800 71809940 5580 5580 5580 5580 0
92 20250429 164700 71809940 5580 5580 5580 5580 366
93 20250429 164600 71809940 5580 5580 5580 5580 0
94 20250429 164500 71809940 5580 5580 5580 5580 0
95 20250429 164400 71809940 5580 5580 5580 5580 0
96 20250429 164300 71809940 5580 5580 5580 5580 0
97 20250429 164200 71809940 5580 5580 5580 5580 0
98 20250429 164100 71809940 5580 5580 5580 5580 0
99 20250429 164000 71809940 5580 5580 5580 5580 0
100 20250429 163900 71809940 5580 5580 5580 5580 0
101 20250429 163800 71809940 5580 5580 5580 5580 0
102 20250429 163700 71809940 5580 5580 5580 5580 0
103 20250429 163600 71809940 5580 5580 5580 5580 0
104 20250429 163500 71809940 5580 5580 5580 5580 0
105 20250429 163400 71809940 5580 5580 5580 5580 0
106 20250429 163300 71809940 5580 5580 5580 5580 0
107 20250429 163200 71809940 5580 5580 5580 5580 0
108 20250429 163100 71809940 5580 5580 5580 5580 0
109 20250429 163000 71809940 5580 5580 5580 5580 0
110 20250429 162900 71809940 5580 5580 5580 5580 0
111 20250429 162800 71809940 5580 5580 5580 5580 0
112 20250429 162700 71809940 5580 5580 5580 5580 0
113 20250429 162600 71809940 5580 5580 5580 5580 0
114 20250429 162500 71809940 5580 5580 5580 5580 0
115 20250429 162400 71809940 5580 5580 5580 5580 0
116 20250429 162300 71809940 5580 5580 5580 5580 0
117 20250429 162200 71809940 5580 5580 5580 5580 0
118 20250429 162100 71809940 5580 5580 5580 5580 0
119 20250429 162000 71809940 5580 5580 5580 5580 0
120 20250429 161900 71809940 5580 5580 5580 5580 0
121 20250429 161800 71809940 5580 5580 5580 5580 0
122 20250429 161700 71809940 5580 5580 5580 5580 366
123 20250429 161600 71809940 5580 5580 5580 5580 0
124 20250429 161500 71809940 5580 5580 5580 5580 0
125 20250429 161400 71809940 5580 5580 5580 5580 0
126 20250429 161300 71809940 5580 5580 5580 5580 0
127 20250429 161200 71809940 5580 5580 5580 5580 0
128 20250429 161100 71809940 5580 5580 5580 5580 0
129 20250429 161000 71809940 5580 5580 5580 5580 0
130 20250429 160900 71809940 5580 5580 5580 5580 0
131 20250429 160800 71809940 5580 5580 5580 5580 0
132 20250429 160700 71809940 5580 5580 5580 5580 0
133 20250429 160600 71809940 5580 5580 5580 5580 0
134 20250429 160500 71809940 5580 5580 5580 5580 0
135 20250429 160400 71809940 5580 5580 5580 5580 0
136 20250429 160300 71809940 5580 5580 5580 5580 0
137 20250429 160200 71809940 5580 5580 5580 5580 0
138 20250429 160100 71809940 5580 5580 5580 5580 0
139 20250429 160000 71809940 5580 5580 5580 5580 0
140 20250429 155900 71809940 5580 5580 5580 5580 0
141 20250429 155800 71809940 5580 5580 5580 5580 0
142 20250429 155700 71809940 5580 5580 5580 5580 0
143 20250429 155600 71809940 5580 5580 5580 5580 0
144 20250429 155500 71809940 5580 5580 5580 5580 0
145 20250429 155400 71809940 5580 5580 5580 5580 0
146 20250429 155300 71809940 5580 5580 5580 5580 0
147 20250429 155200 71809940 5580 5580 5580 5580 0
148 20250429 155100 71809940 5580 5580 5580 5580 0
149 20250429 155000 71809940 5580 5580 5580 5580 0
150 20250429 154900 71809940 5580 5580 5580 5580 0
151 20250429 154800 71809940 5580 5580 5580 5580 0
152 20250429 154700 71809940 5580 5580 5580 5580 366
153 20250429 154600 71809940 5580 5580 5580 5580 0
154 20250429 154500 71809940 5580 5580 5580 5580 0
155 20250429 154400 71809940 5580 5580 5580 5580 0
156 20250429 154300 71809940 5580 5580 5580 5580 0
157 20250429 154200 71809940 5580 5580 5580 5580 0
158 20250429 154100 71809940 5580 5580 5580 5580 0
159 20250429 154000 71809940 5580 5580 5580 5580 0
160 20250429 153900 71809940 5580 5580 5580 5580 0
161 20250429 153800 71809940 5580 5580 5580 5580 0
162 20250429 153700 71809940 5580 5580 5580 5580 0
163 20250429 153600 71809940 5580 5580 5580 5580 0
164 20250429 153500 71809940 5580 5580 5580 5580 0
165 20250429 153400 71809940 5580 5580 5580 5580 0
166 20250429 153300 71809940 5580 5580 5580 5580 0
167 20250429 153200 71809940 5580 5580 5580 5580 0
168 20250429 153100 71809940 5580 5580 5580 5580 0
169 20250429 153000 71809940 5580 5580 5580 5580 366
170 20250429 152900 69767660 5550 5550 5550 5550 0
171 20250429 152800 69767660 5550 5550 5550 5550 0
172 20250429 152700 69767660 5550 5550 5550 5550 0
173 20250429 152600 69767660 5550 5550 5550 5550 0
174 20250429 152500 69767660 5550 5550 5550 5550 0
175 20250429 152400 69767660 5550 5550 5550 5550 0
176 20250429 152300 69767660 5550 5550 5550 5550 0
177 20250429 152200 69767660 5550 5550 5550 5550 0
178 20250429 152100 69767660 5550 5550 5550 5550 0
179 20250429 152000 69767660 5550 5550 5550 5550 0
180 20250429 151900 69767660 5550 5550 5550 5550 1
181 20250429 151800 69762110 5540 5540 5540 5540 8
182 20250429 151700 69717790 5530 5530 5530 5530 9
183 20250429 151600 69668020 5530 5530 5530 5530 8
184 20250429 151500 69623780 5530 5540 5540 5530 17
185 20250429 151400 69529740 5530 5530 5530 5530 14
186 20250429 151300 69452320 5540 5540 5540 5540 14
187 20250429 151200 69374760 5530 5540 5540 5530 18
188 20250429 151100 69275200 5530 5530 5530 5530 16
189 20250429 151000 69186720 5540 5530 5540 5530 169
190 20250429 150900 68252140 5540 5530 5540 5530 11
191 20250429 150800 68191290 5540 5530 5540 5530 10
192 20250429 150700 68135970 5530 5540 5540 5530 24
193 20250429 150600 68003240 5540 5540 5540 5540 4
194 20250429 150500 67981080 5530 5530 5550 5530 70
195 20250429 150400 67593940 5530 5530 5530 5530 25
196 20250429 150300 67455690 5540 5540 5540 5540 1
197 20250429 150200 67450150 5530 5530 5530 5530 32
198 20250429 150100 67273190 5540 5550 5550 5540 3
199 20250429 150000 67256560 5530 5530 5530 5530 8
200 20250429 145900 67212320 5530 5550 5550 5530 1199
201 20250429 145800 60570640 5550 5540 5550 5540 309
202 20250429 145700 58855770 5540 5540 5550 5540 208
203 20250429 145600 57701540 5550 5540 5550 5540 19
204 20250429 145500 57596270 5540 5540 5540 5540 8
205 20250429 145400 57551950 5540 5540 5540 5540 17
206 20250429 145300 57457770 5540 5540 5550 5540 19
207 20250429 145200 57352500 5540 5540 5540 5540 8
208 20250429 145100 57308180 5540 5540 5540 5540 17
209 20250429 145000 57214000 5540 5550 5550 5540 10
210 20250429 144900 57158590 5540 5540 5540 5540 17
211 20250429 144800 57064410 5540 5540 5540 5540 18
212 20250429 144700 56964690 5540 5540 5540 5540 8
213 20250429 144600 56920370 5540 5550 5550 5540 17
214 20250429 144500 56826170 5540 5540 5540 5540 18
215 20250429 144400 56726450 5540 5540 5540 5540 8
216 20250429 144300 56682130 5540 5540 5540 5540 17
217 20250429 144200 56587950 5540 5540 5540 5540 9
218 20250429 144100 56538090 5540 5540 5540 5540 17
219 20250429 144000 56443910 5540 5540 5540 5540 17
220 20250429 143900 56349730 5550 5540 5550 5540 103
221 20250429 143800 55778170 5540 5540 5550 5540 18
222 20250429 143700 55678440 5550 5540 5550 5540 20
223 20250429 143600 55567620 5540 5540 5540 5540 8
224 20250429 143500 55523300 5540 5540 5540 5540 17
225 20250429 143400 55429120 5540 5540 5540 5540 9
226 20250429 143300 55379260 5540 5540 5540 5540 17
227 20250429 143200 55285080 5550 5540 5550 5540 19
228 20250429 143100 55179800 5550 5550 5550 5540 11
229 20250429 143000 55118840 5540 5540 5540 5540 17
230 20250429 142900 55024660 5540 5540 5540 5540 18
231 20250429 142800 54924940 5540 5540 5540 5540 8
232 20250429 142700 54880620 5540 5540 5540 5540 17
233 20250429 142600 54786440 5540 5550 5550 5540 10
234 20250429 142500 54731030 5540 5550 5550 5540 19
235 20250429 142400 54625750 5540 5540 5550 5540 18
236 20250429 142300 54526020 5540 5540 5540 5540 9
237 20250429 142200 54476160 5540 5540 5550 5540 18
238 20250429 142100 54376430 5540 5540 5550 5540 18
239 20250429 142000 54276700 5540 5540 5540 5540 16
240 20250429 141900 54188060 5550 5540 5550 5540 10
241 20250429 141800 54132640 5550 5540 5550 5540 309
242 20250429 141700 52418780 5540 5540 5540 5540 17
243 20250429 141600 52324600 5540 5540 5540 5540 17
244 20250429 141500 52230420 5540 5540 5540 5540 26
245 20250429 141400 52086380 5540 5540 5540 5540 17
246 20250429 141300 51992200 5540 5540 5540 5540 17
247 20250429 141200 51898020 5540 5540 5540 5540 9
248 20250429 141100 51848160 5540 5550 5550 5540 34
249 20250429 141000 51659550 5550 5550 5550 5550 30
250 20250429 140900 51493050 5550 5550 5550 5550 21
251 20250429 140800 51376500 5550 5550 5560 5550 18
252 20250429 140700 51276590 5560 5550 5560 5550 56
253 20250429 140600 50965320 5550 5550 5550 5550 17
254 20250429 140500 50870970 5550 5550 5550 5550 17
255 20250429 140400 50776620 5550 5550 5550 5550 9
256 20250429 140300 50726670 5550 5550 5550 5550 17
257 20250429 140200 50632320 5550 5550 5550 5550 9
258 20250429 140100 50582370 5550 5560 5560 5550 18
259 20250429 140000 50482460 5550 5550 5550 5550 17
260 20250429 135900 50388110 5550 5550 5550 5550 9
261 20250429 135800 50338160 5550 5550 5560 5550 18
262 20250429 135700 50238250 5560 5550 5560 5550 18
263 20250429 135600 50138340 5550 5550 5550 5550 9
264 20250429 135500 50088390 5550 5550 5550 5550 17
265 20250429 135400 49994040 5550 5550 5550 5550 125
266 20250429 135300 49300290 5550 5550 5550 5550 34
267 20250429 135200 49111590 5550 5550 5550 5520 2837
268 20250429 135100 33404320 5550 5560 5560 5550 109
269 20250429 135000 32798370 5550 5560 5560 5550 119
270 20250429 134900 32137280 5550 5560 5560 5550 39
271 20250429 134800 31920530 5550 5550 5550 5550 0
272 20250429 134700 31920530 5550 5550 5550 5550 0
273 20250429 134600 31920530 5550 5550 5550 5550 0
274 20250429 134500 31920530 5550 5550 5550 5550 0
275 20250429 134400 31920530 5550 5550 5550 5550 0
276 20250429 134300 31920530 5550 5550 5550 5550 0
277 20250429 134200 31920530 5550 5550 5550 5550 0
278 20250429 134100 31920530 5550 5550 5550 5550 9
279 20250429 134000 31870580 5550 5550 5550 5550 8
280 20250429 133900 31826180 5560 5560 5560 5560 40
281 20250429 133800 31603780 5560 5560 5560 5560 1
282 20250429 133700 31598220 5550 5550 5550 5550 3
283 20250429 133600 31581570 5540 5550 5550 5540 9
284 20250429 133500 31531700 5540 5540 5540 5540 7
285 20250429 133400 31492920 5540 5540 5540 5540 16
286 20250429 133300 31404280 5540 5540 5540 5540 15
287 20250429 133200 31321180 5540 5540 5540 5540 8
288 20250429 133100 31276860 5540 5540 5540 5540 15
289 20250429 133000 31193760 5550 5540 5550 5540 8
290 20250429 132900 31149430 5540 5540 5540 5540 16
291 20250429 132800 31060790 5540 5540 5540 5540 15
292 20250429 132700 30977690 5540 5540 5540 5540 14
293 20250429 132600 30900130 5550 5540 5550 5540 9
294 20250429 132500 30850260 5540 5540 5540 5540 15
295 20250429 132400 30767160 5540 5540 5540 5540 7
296 20250429 132300 30728380 5540 5550 5550 5540 16
297 20250429 132200 30639730 5540 5540 5540 5540 14
298 20250429 132100 30562170 5550 5540 5550 5540 9
299 20250429 132000 30512300 5560 5540 5560 5540 16
300 20250429 131900 30423640 5540 5540 5540 5540 7
301 20250429 131800 30384860 5540 5540 5540 5540 16
302 20250429 131700 30296220 5540 5540 5540 5540 15
303 20250429 131600 30213120 5540 5550 5550 5540 602
304 20250429 131500 26872510 5550 5540 5550 5540 2
305 20250429 131400 26861420 5540 5540 5540 5540 1
306 20250429 131300 26855880 5540 5540 5540 5540 12
307 20250429 131200 26789400 5540 5540 5540 5540 14
308 20250429 131100 26711840 5540 5540 5540 5540 8
309 20250429 131000 26667520 5540 5540 5540 5540 15
310 20250429 130900 26584420 5540 5540 5540 5540 15
311 20250429 130800 26501320 5550 5540 5550 5540 8
312 20250429 130700 26456990 5540 5540 5540 5540 15
313 20250429 130600 26373890 5550 5540 5550 5540 9
314 20250429 130500 26324020 5540 5540 5540 5540 15
315 20250429 130400 26240920 5540 5540 5540 5540 15
316 20250429 130300 26157820 5540 5540 5540 5540 7
317 20250429 130200 26119040 5540 5540 5540 5540 42
318 20250429 130100 25886360 5540 5540 5540 5540 15
319 20250429 130000 25803260 5540 5540 5540 5540 13
320 20250429 125900 25731240 5550 5540 5550 5540 16
321 20250429 125800 25642570 5550 5550 5550 5550 2
322 20250429 125700 25631470 5540 5540 5540 5540 15
323 20250429 125600 25548370 5540 5540 5540 5540 15
324 20250429 125500 25465270 5540 5540 5540 5540 8
325 20250429 125400 25420950 5540 5540 5540 5540 15
326 20250429 125300 25337850 5540 5550 5550 5540 570
327 20250429 125200 22174910 5560 5560 5560 5560 0
328 20250429 125100 22174910 5560 5560 5560 5560 0
329 20250429 125000 22174910 5560 5560 5560 5560 0
330 20250429 124900 22174910 5560 5560 5560 5560 0
331 20250429 124800 22174910 5560 5560 5560 5560 1
332 20250429 124700 22169350 5550 5550 5550 5550 0
333 20250429 124600 22169350 5550 5550 5550 5550 0
334 20250429 124500 22169350 5550 5550 5550 5550 0
335 20250429 124400 22169350 5550 5550 5550 5550 0
336 20250429 124300 22169350 5550 5560 5560 5550 2
337 20250429 124200 22158240 5560 5560 5560 5560 0
338 20250429 124100 22158240 5560 5560 5560 5560 0
339 20250429 124000 22158240 5560 5560 5560 5560 1
340 20250429 123900 22152680 5550 5550 5550 5550 0
341 20250429 123800 22152680 5550 5550 5550 5550 0
342 20250429 123700 22152680 5550 5550 5550 5550 0
343 20250429 123600 22152680 5550 5550 5550 5550 0
344 20250429 123500 22152680 5550 5550 5550 5550 1
345 20250429 123400 22147130 5550 5550 5550 5550 4
346 20250429 123300 22124930 5550 5550 5550 5550 1
347 20250429 123200 22119380 5550 5550 5550 5550 0
348 20250429 123100 22119380 5550 5550 5550 5550 0
349 20250429 123000 22119380 5550 5550 5550 5550 0
350 20250429 122900 22119380 5550 5550 5550 5550 0
351 20250429 122800 22119380 5550 5550 5550 5550 0
352 20250429 122700 22119380 5550 5550 5550 5550 0
353 20250429 122600 22119380 5550 5550 5550 5550 0
354 20250429 122500 22119380 5550 5550 5550 5550 0
355 20250429 122400 22119380 5550 5550 5550 5550 0
356 20250429 122300 22119380 5550 5550 5550 5550 0
357 20250429 122200 22119380 5550 5550 5550 5550 0
358 20250429 122100 22119380 5550 5550 5550 5550 1
359 20250429 122000 22113830 5550 5550 5550 5550 2
360 20250429 121900 22102730 5550 5550 5550 5550 13
361 20250429 121800 22030580 5550 5560 5560 5550 61
362 20250429 121700 21691490 5550 5550 5550 5550 1
363 20250429 121600 21685940 5550 5550 5550 5550 7
364 20250429 121500 21647090 5560 5550 5560 5550 8
365 20250429 121400 21602680 5550 5560 5560 5550 58
366 20250429 121300 21280270 5550 5550 5560 5550 3
367 20250429 121200 21263610 5560 5550 5560 5550 2
368 20250429 121100 21252500 5550 5560 5560 5550 13
369 20250429 121000 21180250 5560 5560 5560 5560 0
370 20250429 120900 21180250 5560 5560 5560 5560 0
371 20250429 120800 21180250 5560 5560 5560 5560 0
372 20250429 120700 21180250 5560 5560 5560 5560 0
373 20250429 120600 21180250 5560 5560 5560 5560 0
374 20250429 120500 21180250 5560 5560 5560 5560 0
375 20250429 120400 21180250 5560 5560 5560 5560 1
376 20250429 120300 21174690 5550 5550 5550 5550 0
377 20250429 120200 21174690 5550 5550 5550 5550 0
378 20250429 120100 21174690 5550 5550 5550 5550 0
379 20250429 120000 21174690 5550 5550 5560 5550 3
380 20250429 115900 21158030 5550 5550 5550 5550 3
381 20250429 115800 21141380 5550 5550 5550 5550 11
382 20250429 115700 21080330 5550 5550 5560 5550 13
383 20250429 115600 21008170 5550 5550 5550 5550 5
384 20250429 115500 20980420 5550 5560 5560 5550 63
385 20250429 115400 20630260 5560 5560 5560 5560 51
386 20250429 115300 20346700 5560 5560 5560 5560 1
387 20250429 115200 20341140 5550 5550 5550 5550 0
388 20250429 115100 20341140 5550 5550 5550 5550 0
389 20250429 115000 20341140 5550 5550 5550 5550 0
390 20250429 114900 20341140 5550 5560 5560 5550 4
391 20250429 114800 20318910 5550 5550 5550 5550 0
392 20250429 114700 20318910 5550 5550 5550 5550 0
393 20250429 114600 20318910 5550 5550 5550 5550 0
394 20250429 114500 20318910 5550 5550 5550 5550 0
395 20250429 114400 20318910 5550 5550 5550 5550 0
396 20250429 114300 20318910 5550 5550 5550 5550 0
397 20250429 114200 20318910 5550 5550 5550 5550 0
398 20250429 114100 20318910 5550 5550 5550 5550 1
399 20250429 114000 20313360 5560 5560 5560 5560 1
400 20250429 113900 20307800 5550 5550 5550 5550 0
401 20250429 113800 20307800 5550 5550 5550 5550 0
402 20250429 113700 20307800 5550 5550 5550 5550 0
403 20250429 113600 20307800 5550 5550 5550 5550 2
404 20250429 113500 20296700 5550 5550 5550 5550 5
405 20250429 113400 20268950 5550 5550 5550 5550 10
406 20250429 113300 20213450 5560 5550 5560 5550 11
407 20250429 113200 20152390 5550 5550 5550 5550 6
408 20250429 113100 20119090 5550 5550 5550 5550 10
409 20250429 113000 20063590 5550 5550 5550 5550 5
410 20250429 112900 20035840 5550 5550 5550 5550 10
411 20250429 112800 19980340 5550 5550 5550 5550 11
412 20250429 112700 19919290 5560 5550 5560 5550 6
413 20250429 112600 19885980 5550 5550 5550 5550 10
414 20250429 112500 19830480 5550 5550 5580 5550 111
415 20250429 112400 19211690 5550 5550 5550 5550 6
416 20250429 112300 19178390 5550 5550 5550 5550 10
417 20250429 112200 19122890 5550 5550 5550 5550 5
418 20250429 112100 19095140 5550 5560 5560 5550 11
419 20250429 112000 19034080 5550 5550 5550 5550 11
420 20250429 111900 18973030 5560 5550 5560 5550 6
421 20250429 111800 18939720 5550 5550 5550 5550 10
422 20250429 111700 18884220 5550 5550 5550 5550 10
423 20250429 111600 18828720 5550 5550 5550 5550 6
424 20250429 111500 18795420 5550 5550 5550 5550 20
425 20250429 111400 18684420 5550 5550 5550 5550 5
426 20250429 111300 18656670 5550 5550 5550 5550 10
427 20250429 111200 18601170 5550 5560 5560 5550 111
428 20250429 111100 17984120 5540 5540 5540 5540 5
429 20250429 111000 17956420 5540 5540 5540 5540 10
430 20250429 110900 17901020 5540 5540 5540 5540 11
431 20250429 110800 17840080 5540 5540 5540 5540 5
432 20250429 110700 17812380 5540 5540 5540 5540 10
433 20250429 110600 17756980 5540 5540 5540 5540 5
434 20250429 110500 17729280 5540 5540 5540 5540 10
435 20250429 110400 17673880 5540 5540 5540 5540 11
436 20250429 110300 17612940 5540 5540 5540 5540 5
437 20250429 110200 17585240 5540 5540 5540 5540 10
438 20250429 110100 17529840 5540 5550 5550 5540 31
439 20250429 110000 17358070 5540 5540 5540 5540 5
440 20250429 105900 17330370 5560 5540 5560 5540 14
441 20250429 105800 17252790 5550 5550 5550 5550 2
442 20250429 105700 17241690 5550 5550 5550 5550 10
443 20250429 105600 17186190 5550 5550 5550 5550 11
444 20250429 105500 17125140 5560 5550 5560 5550 6
445 20250429 105400 17091830 5550 5550 5560 5550 11
446 20250429 105300 17030770 5550 5550 5550 5550 11
447 20250429 105200 16969720 5550 5560 5560 5550 6
448 20250429 105100 16936410 5550 5560 5560 5550 60
449 20250429 105000 16603400 5550 5550 5550 5550 5
450 20250429 104900 16575650 5550 5550 5560 5550 12
451 20250429 104800 16509040 5550 5540 5550 5540 58
452 20250429 104700 16187190 5540 5540 5540 5540 5
453 20250429 104600 16159490 5540 5540 5540 5540 10
454 20250429 104500 16104090 5540 5550 5550 5540 11
455 20250429 104400 16043140 5550 5540 5550 5540 7
456 20250429 104300 16004350 5540 5550 5550 5540 10
457 20250429 104200 15948940 5540 5540 5540 5540 5
458 20250429 104100 15921240 5540 5540 5540 5540 11
459 20250429 104000 15860300 5540 5540 5540 5540 10
460 20250429 103900 15804900 5550 5540 5550 5540 154
461 20250429 103800 14950740 5530 5540 5540 5530 10
462 20250429 103700 14895410 5530 5540 5540 5530 11
463 20250429 103600 14834520 5540 5540 5540 5540 5
464 20250429 103500 14806820 5540 5540 5540 5540 10
465 20250429 103400 14751420 5550 5540 5550 5540 6
466 20250429 103300 14718170 5540 5540 5540 5540 11
467 20250429 103200 14657230 5550 5540 5550 5540 23
468 20250429 103100 14529680 5540 5540 5540 5540 5
469 20250429 103000 14501980 5540 5540 5550 5540 11
470 20250429 102900 14441030 5540 5540 5540 5540 23
471 20250429 102800 14313610 5550 5540 5550 5540 6
472 20250429 102700 14280360 5540 5540 5540 5540 10
473 20250429 102600 14224960 5550 5540 5550 5540 6
474 20250429 102500 14191710 5540 5550 5550 5540 12
475 20250429 102400 14125220 5540 5550 5550 5540 10
476 20250429 102300 14069810 5550 5550 5550 5540 96
477 20250429 102200 13537060 5540 5540 5540 5540 13
478 20250429 102100 13465040 5550 5540 5550 5540 8
479 20250429 102000 13420690 5540 5540 5540 5540 7
480 20250429 101900 13381910 5550 5550 5550 5550 8
481 20250429 101800 13337510 5550 5550 5550 5550 5
482 20250429 101700 13309760 5550 5560 5560 5550 60
483 20250429 101600 12976260 5550 5550 5550 5540 11
484 20250429 101500 12915290 5560 5560 5560 5540 9
485 20250429 101400 12865370 5560 5580 5580 5550 355
486 20250429 101300 10888120 5570 5540 5570 5540 500
487 20250429 101200 8104040 5550 5540 5550 5540 134
488 20250429 101100 7360380 5540 5550 5550 5540 14
489 20250429 101000 7282800 5550 5550 5550 5550 40
490 20250429 100900 7060800 5560 5560 5560 5560 0
491 20250429 100800 7060800 5560 5560 5560 5560 0
492 20250429 100700 7060800 5560 5560 5560 5560 0
493 20250429 100600 7060800 5560 5560 5560 5560 0
494 20250429 100500 7060800 5560 5560 5560 5560 0
495 20250429 100400 7060800 5560 5560 5560 5560 0
496 20250429 100300 7060800 5560 5560 5560 5560 0
497 20250429 100200 7060800 5560 5560 5560 5560 0
498 20250429 100100 7060800 5560 5560 5560 5560 0
499 20250429 100000 7060800 5560 5560 5560 5560 0
500 20250429 095900 7060800 5560 5560 5560 5560 0
501 20250429 095800 7060800 5560 5560 5560 5560 0
502 20250429 095700 7060800 5560 5560 5560 5560 0
503 20250429 095600 7060800 5560 5560 5560 5560 0
504 20250429 095500 7060800 5560 5560 5560 5560 0
505 20250429 095400 7060800 5560 5560 5560 5560 0
506 20250429 095300 7060800 5560 5560 5560 5560 1
507 20250429 095200 7055240 5550 5550 5560 5550 3
508 20250429 095100 7038580 5560 5550 5560 5550 5
509 20250429 095000 7010810 5560 5550 5560 5550 7
510 20250429 094900 6971950 5550 5540 5550 5540 31
511 20250429 094800 6800010 5550 5550 5550 5540 18
512 20250429 094700 6700250 5560 5540 5560 5540 10
513 20250429 094600 6644810 5540 5540 5540 5540 22
514 20250429 094500 6522930 5560 5550 5560 5550 11
515 20250429 094400 6461860 5570 5560 5580 5550 186
516 20250429 094300 5426490 5550 5550 5550 5550 0
517 20250429 094200 5426490 5550 5550 5550 5550 0
518 20250429 094100 5426490 5550 5550 5550 5550 0
519 20250429 094000 5426490 5550 5550 5550 5550 0
520 20250429 093900 5426490 5550 5550 5550 5550 1
521 20250429 093800 5420940 5550 5550 5550 5550 4
522 20250429 093700 5398740 5550 5550 5550 5550 10
523 20250429 093600 5343240 5560 5550 5560 5540 34
524 20250429 093500 5154380 5560 5560 5560 5560 2
525 20250429 093400 5143260 5550 5550 5550 5550 18
526 20250429 093300 5043360 5560 5550 5560 5550 20
527 20250429 093200 4932240 5560 5560 5560 5550 10
528 20250429 093100 4876720 5550 5560 5560 5550 16
529 20250429 093000 4787900 5560 5530 5560 5530 179
530 20250429 092900 3794700 5540 5540 5540 5530 4
531 20250429 092800 3772560 5530 5540 5540 5530 10
532 20250429 092700 3717220 5540 5540 5540 5540 15
533 20250429 092600 3634120 5540 5540 5540 5540 8
534 20250429 092500 3589800 5540 5550 5550 5540 108
535 20250429 092400 2990480 5550 5540 5550 5540 2
536 20250429 092300 2979390 5550 5550 5550 5550 1
537 20250429 092200 2973840 5540 5550 5550 5540 5
538 20250429 092100 2946110 5550 5550 5550 5550 14
539 20250429 092000 2868410 5550 5550 5550 5550 7
540 20250429 091900 2829560 5540 5550 5550 5540 17
541 20250429 091800 2735290 5550 5540 5550 5540 16
542 20250429 091700 2646640 5530 5540 5540 5530 115
543 20250429 091600 2009690 5550 5560 5560 5550 7
544 20250429 091500 1970810 5550 5550 5550 5550 37
545 20250429 091400 1765460 5540 5540 5540 5540 1
546 20250429 091300 1759920 5530 5530 5530 5530 7
547 20250429 091200 1721210 5530 5540 5540 5530 44
548 20250429 091100 1477870 5540 5540 5540 5540 0
549 20250429 091000 1477870 5540 5540 5550 5540 6
550 20250429 090900 1444620 5530 5530 5530 5530 6
551 20250429 090800 1411440 5530 5530 5530 5530 7
552 20250429 090700 1372730 5540 5560 5560 5540 15
553 20250429 090600 1289530 5560 5560 5560 5560 15
554 20250429 090500 1206130 5560 5560 5560 5550 47
555 20250429 090400 945060 5560 5580 5600 5560 118
556 20250429 090300 288590 5550 5540 5560 5540 5
557 20250429 090200 260840 5550 5550 5550 5550 4
558 20250429 090100 238640 5540 5560 5560 5540 41
559 20250429 090000 11160 5580 5580 5580 5580 2