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

560
001070/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181800,99488195,5300,5300,5300,5300,355
20250429,181700,99488195,5300,5300,5300,5300,0
20250429,181600,99488195,5300,5300,5300,5300,0
20250429,181500,99488195,5300,5300,5300,5300,0
20250429,181400,99488195,5300,5300,5300,5300,0
20250429,181300,99488195,5300,5300,5300,5300,0
20250429,181200,99488195,5300,5300,5300,5300,0
20250429,181100,99488195,5300,5300,5300,5300,0
20250429,181000,99488195,5300,5300,5300,5300,0
20250429,180900,99488195,5300,5300,5300,5300,0
20250429,180800,99488195,5300,5300,5300,5300,0
20250429,180700,99488195,5300,5300,5300,5300,0
20250429,180600,99488195,5300,5300,5300,5300,0
20250429,180500,99488195,5300,5300,5300,5300,0
20250429,180400,99488195,5300,5300,5300,5300,0
20250429,180300,99488195,5300,5300,5300,5300,0
20250429,180200,99488195,5300,5300,5300,5300,0
20250429,180100,99488195,5300,5300,5300,5300,0
20250429,180000,99488195,5300,5300,5300,5300,0
20250429,175900,99488195,5300,5300,5300,5300,0
20250429,175800,99488195,5300,5300,5300,5300,0
20250429,175700,99488195,5300,5300,5300,5300,0
20250429,175600,99488195,5300,5300,5300,5300,0
20250429,175500,99488195,5300,5300,5300,5300,0
20250429,175400,99488195,5300,5300,5300,5300,0
20250429,175300,99488195,5300,5300,5300,5300,0
20250429,175200,99488195,5300,5300,5300,5300,0
20250429,175100,99488195,5300,5300,5300,5300,0
20250429,175000,99488195,5300,5300,5300,5300,0
20250429,174900,99488195,5300,5300,5300,5300,0
20250429,174800,99488195,5300,5300,5300,5300,355
20250429,174700,99488195,5300,5300,5300,5300,0
20250429,174600,99488195,5300,5300,5300,5300,0
20250429,174500,99488195,5300,5300,5300,5300,0
20250429,174400,99488195,5300,5300,5300,5300,0
20250429,174300,99488195,5300,5300,5300,5300,0
20250429,174200,99488195,5300,5300,5300,5300,0
20250429,174100,99488195,5300,5300,5300,5300,0
20250429,174000,99488195,5300,5300,5300,5300,0
20250429,173900,99488195,5300,5300,5300,5300,0
20250429,173800,99488195,5300,5300,5300,5300,0
20250429,173700,99488195,5300,5300,5300,5300,0
20250429,173600,99488195,5300,5300,5300,5300,0
20250429,173500,99488195,5300,5300,5300,5300,0
20250429,173400,99488195,5300,5300,5300,5300,0
20250429,173300,99488195,5300,5300,5300,5300,0
20250429,173200,99488195,5300,5300,5300,5300,0
20250429,173100,99488195,5300,5300,5300,5300,0
20250429,173000,99488195,5300,5300,5300,5300,0
20250429,172900,99488195,5300,5300,5300,5300,0
20250429,172800,99488195,5300,5300,5300,5300,0
20250429,172700,99488195,5300,5300,5300,5300,0
20250429,172600,99488195,5300,5300,5300,5300,0
20250429,172500,99488195,5300,5300,5300,5300,0
20250429,172400,99488195,5300,5300,5300,5300,0
20250429,172300,99488195,5300,5300,5300,5300,0
20250429,172200,99488195,5300,5300,5300,5300,0
20250429,172100,99488195,5300,5300,5300,5300,0
20250429,172000,99488195,5300,5300,5300,5300,0
20250429,171900,99488195,5300,5300,5300,5300,0
20250429,171800,99488195,5300,5300,5300,5300,355
20250429,171700,99488195,5300,5300,5300,5300,0
20250429,171600,99488195,5300,5300,5300,5300,0
20250429,171500,99488195,5300,5300,5300,5300,0
20250429,171400,99488195,5300,5300,5300,5300,0
20250429,171300,99488195,5300,5300,5300,5300,0
20250429,171200,99488195,5300,5300,5300,5300,0
20250429,171100,99488195,5300,5300,5300,5300,0
20250429,171000,99488195,5300,5300,5300,5300,0
20250429,170900,99488195,5300,5300,5300,5300,0
20250429,170800,99488195,5300,5300,5300,5300,0
20250429,170700,99488195,5300,5300,5300,5300,0
20250429,170600,99488195,5300,5300,5300,5300,0
20250429,170500,99488195,5300,5300,5300,5300,0
20250429,170400,99488195,5300,5300,5300,5300,0
20250429,170300,99488195,5300,5300,5300,5300,0
20250429,170200,99488195,5300,5300,5300,5300,0
20250429,170100,99488195,5300,5300,5300,5300,0
20250429,170000,99488195,5300,5300,5300,5300,0
20250429,165900,99488195,5300,5300,5300,5300,0
20250429,165800,99488195,5300,5300,5300,5300,0
20250429,165700,99488195,5300,5300,5300,5300,0
20250429,165600,99488195,5300,5300,5300,5300,0
20250429,165500,99488195,5300,5300,5300,5300,0
20250429,165400,99488195,5300,5300,5300,5300,0
20250429,165300,99488195,5300,5300,5300,5300,0
20250429,165200,99488195,5300,5300,5300,5300,0
20250429,165100,99488195,5300,5300,5300,5300,0
20250429,165000,99488195,5300,5300,5300,5300,0
20250429,164900,99488195,5300,5300,5300,5300,0
20250429,164800,99488195,5300,5300,5300,5300,355
20250429,164700,99488195,5300,5300,5300,5300,0
20250429,164600,99488195,5300,5300,5300,5300,0
20250429,164500,99488195,5300,5300,5300,5300,0
20250429,164400,99488195,5300,5300,5300,5300,0
20250429,164300,99488195,5300,5300,5300,5300,0
20250429,164200,99488195,5300,5300,5300,5300,0
20250429,164100,99488195,5300,5300,5300,5300,0
20250429,164000,99488195,5300,5300,5300,5300,0
20250429,163900,99488195,5300,5300,5300,5300,0
20250429,163800,99488195,5300,5300,5300,5300,0
20250429,163700,99488195,5300,5300,5300,5300,0
20250429,163600,99488195,5300,5300,5300,5300,0
20250429,163500,99488195,5300,5300,5300,5300,0
20250429,163400,99488195,5300,5300,5300,5300,0
20250429,163300,99488195,5300,5300,5300,5300,0
20250429,163200,99488195,5300,5300,5300,5300,0
20250429,163100,99488195,5300,5300,5300,5300,0
20250429,163000,99488195,5300,5300,5300,5300,0
20250429,162900,99488195,5300,5300,5300,5300,0
20250429,162800,99488195,5300,5300,5300,5300,0
20250429,162700,99488195,5300,5300,5300,5300,0
20250429,162600,99488195,5300,5300,5300,5300,0
20250429,162500,99488195,5300,5300,5300,5300,0
20250429,162400,99488195,5300,5300,5300,5300,0
20250429,162300,99488195,5300,5300,5300,5300,0
20250429,162200,99488195,5300,5300,5300,5300,0
20250429,162100,99488195,5300,5300,5300,5300,0
20250429,162000,99488195,5300,5300,5300,5300,0
20250429,161900,99488195,5300,5300,5300,5300,0
20250429,161800,99488195,5300,5300,5300,5300,355
20250429,161700,99488195,5300,5300,5300,5300,0
20250429,161600,99488195,5300,5300,5300,5300,0
20250429,161500,99488195,5300,5300,5300,5300,0
20250429,161400,99488195,5300,5300,5300,5300,0
20250429,161300,99488195,5300,5300,5300,5300,0
20250429,161200,99488195,5300,5300,5300,5300,0
20250429,161100,99488195,5300,5300,5300,5300,0
20250429,161000,99488195,5300,5300,5300,5300,0
20250429,160900,99488195,5300,5300,5300,5300,0
20250429,160800,99488195,5300,5300,5300,5300,0
20250429,160700,99488195,5300,5300,5300,5300,0
20250429,160600,99488195,5300,5300,5300,5300,0
20250429,160500,99488195,5300,5300,5300,5300,0
20250429,160400,99488195,5300,5300,5300,5300,0
20250429,160300,99488195,5300,5300,5300,5300,0
20250429,160200,99488195,5300,5300,5300,5300,0
20250429,160100,99488195,5300,5300,5300,5300,0
20250429,160000,99488195,5300,5300,5300,5300,0
20250429,155900,99488195,5300,5300,5300,5300,0
20250429,155800,99488195,5300,5300,5300,5300,0
20250429,155700,99488195,5300,5300,5300,5300,0
20250429,155600,99488195,5300,5300,5300,5300,0
20250429,155500,99488195,5300,5300,5300,5300,0
20250429,155400,99488195,5300,5300,5300,5300,0
20250429,155300,99488195,5300,5300,5300,5300,0
20250429,155200,99488195,5300,5300,5300,5300,0
20250429,155100,99488195,5300,5300,5300,5300,0
20250429,155000,99488195,5300,5300,5300,5300,0
20250429,154900,99488195,5300,5300,5300,5300,0
20250429,154800,99488195,5300,5300,5300,5300,355
20250429,154700,99488195,5300,5300,5300,5300,0
20250429,154600,99488195,5300,5300,5300,5300,0
20250429,154500,99488195,5300,5300,5300,5300,0
20250429,154400,99488195,5300,5300,5300,5300,0
20250429,154300,99488195,5300,5300,5300,5300,0
20250429,154200,99488195,5300,5300,5300,5300,0
20250429,154100,99488195,5300,5300,5300,5300,0
20250429,154000,99488195,5300,5300,5300,5300,0
20250429,153900,99488195,5300,5300,5300,5300,0
20250429,153800,99488195,5300,5300,5300,5300,0
20250429,153700,99488195,5300,5300,5300,5300,0
20250429,153600,99488195,5300,5300,5300,5300,0
20250429,153500,99488195,5300,5300,5300,5300,0
20250429,153400,99488195,5300,5300,5300,5300,0
20250429,153300,99488195,5300,5300,5300,5300,0
20250429,153200,99488195,5300,5300,5300,5300,0
20250429,153100,99488195,5300,5300,5300,5300,0
20250429,153000,99488195,5300,5300,5300,5300,355
20250429,152900,97606695,5330,5330,5330,5330,0
20250429,152800,97606695,5330,5330,5330,5330,0
20250429,152700,97606695,5330,5330,5330,5330,0
20250429,152600,97606695,5330,5330,5330,5330,0
20250429,152500,97606695,5330,5330,5330,5330,0
20250429,152400,97606695,5330,5330,5330,5330,0
20250429,152300,97606695,5330,5330,5330,5330,0
20250429,152200,97606695,5330,5330,5330,5330,0
20250429,152100,97606695,5330,5330,5330,5330,0
20250429,152000,97606695,5330,5330,5330,5330,0
20250429,151900,97606695,5330,5330,5330,5330,0
20250429,151800,97606695,5330,5330,5330,5330,0
20250429,151700,97606695,5330,5310,5330,5310,399
20250429,151600,95485265,5310,5290,5310,5250,106
20250429,151500,94924145,5300,5290,5300,5290,10
20250429,151400,94871225,5300,5300,5300,5300,0
20250429,151300,94871225,5300,5240,5300,5240,675
20250429,151200,91321915,5240,5230,5240,5220,8
20250429,151100,91280095,5240,5240,5240,5240,0
20250429,151000,91280095,5240,5240,5240,5240,0
20250429,150900,91280095,5240,5190,5240,5190,2575
20250429,150800,77912785,5190,5190,5190,5190,0
20250429,150700,77912785,5190,5190,5190,5190,0
20250429,150600,77912785,5190,5190,5190,5190,0
20250429,150500,77912785,5190,5190,5190,5190,0
20250429,150400,77912785,5190,5190,5190,5190,0
20250429,150300,77912785,5190,5190,5190,5190,8
20250429,150200,77871265,5190,5190,5190,5190,0
20250429,150100,77871265,5190,5190,5190,5190,0
20250429,150000,77871265,5190,5190,5190,5190,0
20250429,145900,77871265,5190,5190,5190,5190,0
20250429,145800,77871265,5190,5190,5190,5190,0
20250429,145700,77871265,5190,5190,5190,5190,0
20250429,145600,77871265,5190,5190,5190,5190,0
20250429,145500,77871265,5190,5190,5190,5190,0
20250429,145400,77871265,5190,5190,5190,5190,0
20250429,145300,77871265,5190,5190,5190,5190,0
20250429,145200,77871265,5190,5190,5190,5190,0
20250429,145100,77871265,5190,5190,5190,5190,0
20250429,145000,77871265,5190,5190,5190,5190,0
20250429,144900,77871265,5190,5190,5190,5190,0
20250429,144800,77871265,5190,5190,5190,5190,0
20250429,144700,77871265,5190,5190,5190,5190,0
20250429,144600,77871265,5190,5190,5190,5190,0
20250429,144500,77871265,5190,5190,5190,5190,0
20250429,144400,77871265,5190,5190,5190,5190,0
20250429,144300,77871265,5190,5190,5190,5190,0
20250429,144200,77871265,5190,5190,5190,5190,0
20250429,144100,77871265,5190,5190,5190,5190,0
20250429,144000,77871265,5190,5190,5190,5190,0
20250429,143900,77871265,5190,5190,5190,5190,0
20250429,143800,77871265,5190,5190,5190,5190,1
20250429,143700,77866075,5170,5170,5170,5170,0
20250429,143600,77866075,5170,5170,5170,5170,0
20250429,143500,77866075,5170,5170,5170,5170,0
20250429,143400,77866075,5170,5185,5185,5170,4000
20250429,143300,57184600,5190,5190,5190,5190,5
20250429,143200,57158650,5190,5190,5190,5190,0
20250429,143100,57158650,5190,5190,5190,5190,0
20250429,143000,57158650,5190,5190,5190,5190,0
20250429,142900,57158650,5190,5190,5190,5190,1
20250429,142800,57153460,5190,5190,5190,5190,0
20250429,142700,57153460,5190,5190,5190,5190,0
20250429,142600,57153460,5190,5190,5190,5190,2
20250429,142500,57143080,5190,5190,5190,5190,0
20250429,142400,57143080,5190,5190,5190,5190,0
20250429,142300,57143080,5190,5190,5190,5190,0
20250429,142200,57143080,5190,5190,5190,5190,0
20250429,142100,57143080,5190,5190,5190,5190,0
20250429,142000,57143080,5190,5185,5190,5185,100
20250429,141900,56624085,5190,5190,5190,5190,0
20250429,141800,56624085,5190,5190,5190,5190,0
20250429,141700,56624085,5190,5190,5190,5190,0
20250429,141600,56624085,5190,5190,5190,5190,0
20250429,141500,56624085,5190,5190,5190,5190,0
20250429,141400,56624085,5190,5190,5190,5190,0
20250429,141300,56624085,5190,5190,5190,5190,0
20250429,141200,56624085,5190,5190,5190,5190,0
20250429,141100,56624085,5190,5190,5190,5190,0
20250429,141000,56624085,5190,5190,5190,5190,0
20250429,140900,56624085,5190,5190,5190,5190,0
20250429,140800,56624085,5190,5190,5190,5190,0
20250429,140700,56624085,5190,5190,5190,5190,0
20250429,140600,56624085,5190,5190,5190,5190,0
20250429,140500,56624085,5190,5190,5190,5190,6
20250429,140400,56592945,5190,5190,5190,5190,0
20250429,140300,56592945,5190,5190,5190,5190,0
20250429,140200,56592945,5190,5190,5190,5190,0
20250429,140100,56592945,5190,5190,5190,5190,0
20250429,140000,56592945,5190,5190,5190,5190,0
20250429,135900,56592945,5190,5190,5190,5190,0
20250429,135800,56592945,5190,5190,5190,5190,0
20250429,135700,56592945,5190,5190,5190,5190,0
20250429,135600,56592945,5190,5190,5190,5190,0
20250429,135500,56592945,5190,5190,5190,5190,0
20250429,135400,56592945,5190,5190,5190,5190,0
20250429,135300,56592945,5190,5190,5190,5190,0
20250429,135200,56592945,5190,5190,5190,5190,0
20250429,135100,56592945,5190,5190,5190,5190,0
20250429,135000,56592945,5190,5190,5190,5190,0
20250429,134900,56592945,5190,5190,5190,5190,0
20250429,134800,56592945,5190,5190,5190,5190,0
20250429,134700,56592945,5190,5190,5190,5190,0
20250429,134600,56592945,5190,5190,5190,5190,0
20250429,134500,56592945,5190,5190,5190,5190,0
20250429,134400,56592945,5190,5190,5190,5190,0
20250429,134300,56592945,5190,5190,5190,5190,0
20250429,134200,56592945,5190,5190,5190,5190,0
20250429,134100,56592945,5190,5190,5190,5190,0
20250429,134000,56592945,5190,5190,5190,5190,0
20250429,133900,56592945,5190,5190,5190,5190,0
20250429,133800,56592945,5190,5190,5190,5190,0
20250429,133700,56592945,5190,5190,5190,5190,21
20250429,133600,56483955,5190,5190,5190,5190,20
20250429,133500,56380155,5190,5190,5190,5190,25
20250429,133400,56250405,5190,5190,5190,5190,0
20250429,133300,56250405,5190,5190,5190,5190,0
20250429,133200,56250405,5190,5190,5190,5190,0
20250429,133100,56250405,5190,5190,5190,5190,0
20250429,133000,56250405,5190,5190,5190,5190,0
20250429,132900,56250405,5190,5190,5190,5190,0
20250429,132800,56250405,5190,5190,5190,5190,0
20250429,132700,56250405,5190,5190,5190,5190,0
20250429,132600,56250405,5190,5190,5190,5190,0
20250429,132500,56250405,5190,5190,5190,5190,0
20250429,132400,56250405,5190,5190,5190,5190,0
20250429,132300,56250405,5190,5190,5190,5190,0
20250429,132200,56250405,5190,5190,5190,5190,0
20250429,132100,56250405,5190,5190,5190,5190,0
20250429,132000,56250405,5190,5190,5190,5190,19
20250429,131900,56151795,5190,5190,5190,5190,0
20250429,131800,56151795,5190,5190,5190,5190,0
20250429,131700,56151795,5190,5190,5190,5190,0
20250429,131600,56151795,5190,5190,5190,5190,0
20250429,131500,56151795,5190,5190,5190,5190,100
20250429,131400,55632795,5190,5190,5190,5190,0
20250429,131300,55632795,5190,5190,5190,5190,19
20250429,131200,55534185,5190,5190,5190,5190,0
20250429,131100,55534185,5190,5190,5190,5190,1
20250429,131000,55528995,5190,5190,5190,5190,7
20250429,130900,55492665,5180,5180,5180,5180,0
20250429,130800,55492665,5180,5180,5180,5180,0
20250429,130700,55492665,5180,5180,5180,5180,0
20250429,130600,55492665,5180,5180,5180,5180,0
20250429,130500,55492665,5180,5180,5180,5180,3500
20250429,130400,37362665,5180,5180,5180,5180,0
20250429,130300,37362665,5180,5180,5180,5180,0
20250429,130200,37362665,5180,5180,5180,5180,0
20250429,130100,37362665,5180,5180,5180,5180,0
20250429,130000,37362665,5180,5180,5180,5180,0
20250429,125900,37362665,5180,5180,5180,5180,0
20250429,125800,37362665,5180,5180,5180,5180,0
20250429,125700,37362665,5180,5180,5180,5180,1260
20250429,125600,30835865,5190,5190,5190,5190,19
20250429,125500,30737255,5190,5190,5190,5190,0
20250429,125400,30737255,5190,5190,5190,5190,0
20250429,125300,30737255,5190,5190,5190,5190,0
20250429,125200,30737255,5190,5190,5190,5190,0
20250429,125100,30737255,5190,5180,5190,5180,396
20250429,125000,28685895,5180,5180,5180,5180,1473
20250429,124900,21055755,5180,5180,5180,5180,3
20250429,124800,21040215,5180,5180,5180,5180,0
20250429,124700,21040215,5180,5180,5180,5180,0
20250429,124600,21040215,5180,5180,5180,5180,0
20250429,124500,21040215,5180,5180,5180,5180,0
20250429,124400,21040215,5180,5180,5180,5180,0
20250429,124300,21040215,5180,5180,5180,5180,0
20250429,124200,21040215,5180,5180,5180,5180,0
20250429,124100,21040215,5180,5180,5180,5180,0
20250429,124000,21040215,5180,5180,5180,5180,0
20250429,123900,21040215,5180,5180,5180,5180,0
20250429,123800,21040215,5180,5180,5180,5180,0
20250429,123700,21040215,5180,5180,5180,5180,0
20250429,123600,21040215,5180,5180,5180,5180,0
20250429,123500,21040215,5180,5180,5180,5180,0
20250429,123400,21040215,5180,5180,5180,5180,173
20250429,123300,20144075,5180,5180,5180,5180,0
20250429,123200,20144075,5180,5180,5180,5180,0
20250429,123100,20144075,5180,5180,5180,5180,0
20250429,123000,20144075,5180,5180,5180,5180,0
20250429,122900,20144075,5180,5180,5180,5180,0
20250429,122800,20144075,5180,5180,5180,5180,0
20250429,122700,20144075,5180,5180,5180,5180,0
20250429,122600,20144075,5180,5180,5180,5180,0
20250429,122500,20144075,5180,5180,5180,5180,0
20250429,122400,20144075,5180,5180,5180,5180,0
20250429,122300,20144075,5180,5180,5180,5180,0
20250429,122200,20144075,5180,5180,5180,5180,0
20250429,122100,20144075,5180,5180,5180,5180,0
20250429,122000,20144075,5180,5180,5180,5180,0
20250429,121900,20144075,5180,5180,5180,5180,0
20250429,121800,20144075,5180,5180,5180,5180,0
20250429,121700,20144075,5180,5180,5180,5180,0
20250429,121600,20144075,5180,5180,5180,5180,0
20250429,121500,20144075,5180,5180,5180,5180,0
20250429,121400,20144075,5180,5180,5180,5180,0
20250429,121300,20144075,5180,5180,5180,5180,0
20250429,121200,20144075,5180,5180,5180,5180,3
20250429,121100,20128535,5180,5180,5180,5180,0
20250429,121000,20128535,5180,5180,5180,5180,0
20250429,120900,20128535,5180,5180,5180,5180,0
20250429,120800,20128535,5180,5180,5180,5180,0
20250429,120700,20128535,5180,5180,5180,5180,19
20250429,120600,20030115,5160,5160,5160,5160,0
20250429,120500,20030115,5160,5160,5160,5160,0
20250429,120400,20030115,5160,5160,5160,5160,0
20250429,120300,20030115,5160,5160,5160,5160,0
20250429,120200,20030115,5160,5160,5160,5160,0
20250429,120100,20030115,5160,5160,5160,5160,0
20250429,120000,20030115,5160,5160,5160,5160,0
20250429,115900,20030115,5160,5160,5160,5160,0
20250429,115800,20030115,5160,5160,5160,5160,0
20250429,115700,20030115,5160,5160,5160,5160,0
20250429,115600,20030115,5160,5160,5160,5160,0
20250429,115500,20030115,5160,5160,5160,5160,0
20250429,115400,20030115,5160,5160,5160,5160,0
20250429,115300,20030115,5160,5160,5160,5160,0
20250429,115200,20030115,5160,5160,5160,5160,0
20250429,115100,20030115,5160,5160,5160,5160,0
20250429,115000,20030115,5160,5160,5160,5160,0
20250429,114900,20030115,5160,5160,5160,5160,0
20250429,114800,20030115,5160,5160,5160,5160,0
20250429,114700,20030115,5160,5160,5160,5160,0
20250429,114600,20030115,5160,5160,5160,5160,0
20250429,114500,20030115,5160,5160,5160,5160,0
20250429,114400,20030115,5160,5160,5160,5160,0
20250429,114300,20030115,5160,5160,5160,5160,0
20250429,114200,20030115,5160,5160,5160,5160,0
20250429,114100,20030115,5160,5160,5160,5160,0
20250429,114000,20030115,5160,5160,5160,5160,0
20250429,113900,20030115,5160,5160,5160,5160,0
20250429,113800,20030115,5160,5160,5160,5160,0
20250429,113700,20030115,5160,5160,5160,5160,7
20250429,113600,19993995,5150,5150,5150,5150,0
20250429,113500,19993995,5150,5150,5150,5150,0
20250429,113400,19993995,5150,5150,5150,5150,0
20250429,113300,19993995,5150,5150,5150,5150,0
20250429,113200,19993995,5150,5150,5150,5150,0
20250429,113100,19993995,5150,5150,5150,5150,0
20250429,113000,19993995,5150,5150,5150,5150,0
20250429,112900,19993995,5150,5150,5150,5150,0
20250429,112800,19993995,5150,5150,5150,5150,0
20250429,112700,19993995,5150,5160,5160,5150,4
20250429,112600,19973375,5180,5180,5180,5180,0
20250429,112500,19973375,5180,5180,5180,5180,0
20250429,112400,19973375,5180,5180,5180,5180,0
20250429,112300,19973375,5180,5180,5180,5180,0
20250429,112200,19973375,5180,5180,5180,5180,0
20250429,112100,19973375,5180,5180,5180,5180,0
20250429,112000,19973375,5180,5180,5180,5180,0
20250429,111900,19973375,5180,5180,5180,5180,0
20250429,111800,19973375,5180,5180,5180,5180,0
20250429,111700,19973375,5180,5180,5180,5180,0
20250429,111600,19973375,5180,5180,5180,5180,0
20250429,111500,19973375,5180,5180,5180,5180,0
20250429,111400,19973375,5180,5180,5180,5180,0
20250429,111300,19973375,5180,5180,5180,5180,0
20250429,111200,19973375,5180,5180,5180,5180,0
20250429,111100,19973375,5180,5180,5180,5180,0
20250429,111000,19973375,5180,5180,5180,5180,9
20250429,110900,19926755,5180,5180,5180,5180,0
20250429,110800,19926755,5180,5180,5180,5180,0
20250429,110700,19926755,5180,5180,5180,5180,0
20250429,110600,19926755,5180,5180,5180,5180,0
20250429,110500,19926755,5180,5180,5180,5180,0
20250429,110400,19926755,5180,5180,5180,5180,0
20250429,110300,19926755,5180,5180,5180,5180,0
20250429,110200,19926755,5180,5180,5180,5180,0
20250429,110100,19926755,5180,5180,5180,5180,0
20250429,110000,19926755,5180,5180,5180,5180,0
20250429,105900,19926755,5180,5180,5180,5180,0
20250429,105800,19926755,5180,5180,5180,5180,0
20250429,105700,19926755,5180,5180,5180,5180,0
20250429,105600,19926755,5180,5180,5180,5180,0
20250429,105500,19926755,5180,5180,5180,5180,0
20250429,105400,19926755,5180,5180,5180,5180,0
20250429,105300,19926755,5180,5180,5180,5180,0
20250429,105200,19926755,5180,5180,5180,5180,0
20250429,105100,19926755,5180,5180,5180,5180,0
20250429,105000,19926755,5180,5180,5180,5180,0
20250429,104900,19926755,5180,5180,5180,5180,0
20250429,104800,19926755,5180,5180,5180,5180,0
20250429,104700,19926755,5180,5180,5180,5180,0
20250429,104600,19926755,5180,5180,5180,5180,0
20250429,104500,19926755,5180,5180,5180,5180,0
20250429,104400,19926755,5180,5180,5180,5180,0
20250429,104300,19926755,5180,5180,5180,5180,0
20250429,104200,19926755,5180,5180,5180,5180,0
20250429,104100,19926755,5180,5180,5180,5180,0
20250429,104000,19926755,5180,5180,5180,5180,0
20250429,103900,19926755,5180,5180,5180,5180,0
20250429,103800,19926755,5180,5180,5180,5180,0
20250429,103700,19926755,5180,5180,5180,5180,0
20250429,103600,19926755,5180,5180,5180,5180,0
20250429,103500,19926755,5180,5180,5180,5180,0
20250429,103400,19926755,5180,5180,5180,5180,0
20250429,103300,19926755,5180,5180,5180,5180,0
20250429,103200,19926755,5180,5180,5180,5180,0
20250429,103100,19926755,5180,5180,5180,5180,0
20250429,103000,19926755,5180,5180,5180,5180,0
20250429,102900,19926755,5180,5180,5180,5180,0
20250429,102800,19926755,5180,5180,5180,5180,0
20250429,102700,19926755,5180,5180,5180,5180,0
20250429,102600,19926755,5180,5180,5180,5180,5
20250429,102500,19900855,5180,5180,5180,5180,0
20250429,102400,19900855,5180,5180,5180,5180,0
20250429,102300,19900855,5180,5180,5180,5180,0
20250429,102200,19900855,5180,5180,5180,5180,0
20250429,102100,19900855,5180,5180,5180,5180,0
20250429,102000,19900855,5180,5180,5180,5180,3
20250429,101900,19885315,5180,5180,5180,5180,0
20250429,101800,19885315,5180,5180,5180,5180,0
20250429,101700,19885315,5180,5180,5180,5180,0
20250429,101600,19885315,5180,5180,5180,5180,0
20250429,101500,19885315,5180,5180,5180,5180,0
20250429,101400,19885315,5180,5180,5180,5180,0
20250429,101300,19885315,5180,5180,5180,5180,0
20250429,101200,19885315,5180,5180,5180,5180,0
20250429,101100,19885315,5180,5180,5180,5180,4
20250429,101000,19864595,5150,5150,5150,5150,0
20250429,100900,19864595,5150,5150,5150,5150,0
20250429,100800,19864595,5150,5150,5150,5150,0
20250429,100700,19864595,5150,5150,5150,5150,0
20250429,100600,19864595,5150,5150,5150,5150,0
20250429,100500,19864595,5150,5150,5150,5150,0
20250429,100400,19864595,5150,5150,5150,5150,0
20250429,100300,19864595,5150,5170,5170,5150,1800
20250429,100200,10594545,5180,5180,5180,5180,0
20250429,100100,10594545,5180,5180,5180,5180,0
20250429,100000,10594545,5180,5180,5180,5180,0
20250429,095900,10594545,5180,5180,5180,5180,0
20250429,095800,10594545,5180,5180,5180,5180,0
20250429,095700,10594545,5180,5180,5180,5180,0
20250429,095600,10594545,5180,5180,5180,5180,0
20250429,095500,10594545,5180,5180,5180,5180,0
20250429,095400,10594545,5180,5180,5180,5180,0
20250429,095300,10594545,5180,5180,5180,5180,0
20250429,095200,10594545,5180,5175,5180,5175,100
20250429,095100,10076550,5180,5180,5180,5180,0
20250429,095000,10076550,5180,5180,5180,5180,38
20250429,094900,9879710,5180,5180,5180,5180,0
20250429,094800,9879710,5180,5180,5180,5180,0
20250429,094700,9879710,5180,5180,5180,5180,0
20250429,094600,9879710,5180,5180,5180,5180,0
20250429,094500,9879710,5180,5180,5180,5180,0
20250429,094400,9879710,5180,5180,5180,5180,0
20250429,094300,9879710,5180,5180,5180,5180,0
20250429,094200,9879710,5180,5180,5180,5180,1
20250429,094100,9874530,5190,5190,5190,5190,0
20250429,094000,9874530,5190,5190,5190,5190,1
20250429,093900,9869340,5210,5210,5210,5210,0
20250429,093800,9869340,5210,5210,5210,5210,0
20250429,093700,9869340,5210,5210,5210,5210,0
20250429,093600,9869340,5210,5200,5210,5200,11
20250429,093500,9812130,5200,5190,5200,5190,1804
20250429,093400,431390,5200,5200,5200,5200,0
20250429,093300,431390,5200,5200,5200,5200,0
20250429,093200,431390,5200,5200,5200,5200,0
20250429,093100,431390,5200,5200,5200,5200,0
20250429,093000,431390,5200,5200,5200,5200,0
20250429,092900,431390,5200,5200,5200,5200,0
20250429,092800,431390,5200,5200,5200,5200,0
20250429,092700,431390,5200,5200,5200,5200,0
20250429,092600,431390,5200,5200,5200,5200,0
20250429,092500,431390,5200,5200,5200,5200,0
20250429,092400,431390,5200,5200,5200,5200,0
20250429,092300,431390,5200,5200,5200,5200,0
20250429,092200,431390,5200,5200,5200,5200,0
20250429,092100,431390,5200,5200,5200,5200,0
20250429,092000,431390,5200,5200,5200,5200,4
20250429,091900,410590,5210,5210,5210,5210,0
20250429,091800,410590,5210,5210,5210,5210,0
20250429,091700,410590,5210,5210,5210,5210,0
20250429,091600,410590,5210,5210,5210,5210,0
20250429,091500,410590,5210,5210,5210,5210,0
20250429,091400,410590,5210,5210,5210,5210,0
20250429,091300,410590,5210,5210,5210,5210,0
20250429,091200,410590,5210,5210,5210,5210,0
20250429,091100,410590,5210,5210,5210,5210,0
20250429,091000,410590,5210,5210,5210,5210,0
20250429,090900,410590,5210,5210,5210,5210,50
20250429,090800,150090,5220,5220,5220,5220,0
20250429,090700,150090,5220,5220,5220,5220,1
20250429,090600,144870,5150,5150,5150,5150,0
20250429,090500,144870,5150,5150,5150,5150,0
20250429,090400,144870,5150,5150,5150,5150,0
20250429,090300,144870,5150,5150,5150,5150,0
20250429,090200,144870,5150,5160,5160,5150,19
20250429,090100,46990,5240,5180,5240,5180,9
20250429,090000,0,5140,5140,5140,5140,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181800 99488195 5300 5300 5300 5300 355
3 20250429 181700 99488195 5300 5300 5300 5300 0
4 20250429 181600 99488195 5300 5300 5300 5300 0
5 20250429 181500 99488195 5300 5300 5300 5300 0
6 20250429 181400 99488195 5300 5300 5300 5300 0
7 20250429 181300 99488195 5300 5300 5300 5300 0
8 20250429 181200 99488195 5300 5300 5300 5300 0
9 20250429 181100 99488195 5300 5300 5300 5300 0
10 20250429 181000 99488195 5300 5300 5300 5300 0
11 20250429 180900 99488195 5300 5300 5300 5300 0
12 20250429 180800 99488195 5300 5300 5300 5300 0
13 20250429 180700 99488195 5300 5300 5300 5300 0
14 20250429 180600 99488195 5300 5300 5300 5300 0
15 20250429 180500 99488195 5300 5300 5300 5300 0
16 20250429 180400 99488195 5300 5300 5300 5300 0
17 20250429 180300 99488195 5300 5300 5300 5300 0
18 20250429 180200 99488195 5300 5300 5300 5300 0
19 20250429 180100 99488195 5300 5300 5300 5300 0
20 20250429 180000 99488195 5300 5300 5300 5300 0
21 20250429 175900 99488195 5300 5300 5300 5300 0
22 20250429 175800 99488195 5300 5300 5300 5300 0
23 20250429 175700 99488195 5300 5300 5300 5300 0
24 20250429 175600 99488195 5300 5300 5300 5300 0
25 20250429 175500 99488195 5300 5300 5300 5300 0
26 20250429 175400 99488195 5300 5300 5300 5300 0
27 20250429 175300 99488195 5300 5300 5300 5300 0
28 20250429 175200 99488195 5300 5300 5300 5300 0
29 20250429 175100 99488195 5300 5300 5300 5300 0
30 20250429 175000 99488195 5300 5300 5300 5300 0
31 20250429 174900 99488195 5300 5300 5300 5300 0
32 20250429 174800 99488195 5300 5300 5300 5300 355
33 20250429 174700 99488195 5300 5300 5300 5300 0
34 20250429 174600 99488195 5300 5300 5300 5300 0
35 20250429 174500 99488195 5300 5300 5300 5300 0
36 20250429 174400 99488195 5300 5300 5300 5300 0
37 20250429 174300 99488195 5300 5300 5300 5300 0
38 20250429 174200 99488195 5300 5300 5300 5300 0
39 20250429 174100 99488195 5300 5300 5300 5300 0
40 20250429 174000 99488195 5300 5300 5300 5300 0
41 20250429 173900 99488195 5300 5300 5300 5300 0
42 20250429 173800 99488195 5300 5300 5300 5300 0
43 20250429 173700 99488195 5300 5300 5300 5300 0
44 20250429 173600 99488195 5300 5300 5300 5300 0
45 20250429 173500 99488195 5300 5300 5300 5300 0
46 20250429 173400 99488195 5300 5300 5300 5300 0
47 20250429 173300 99488195 5300 5300 5300 5300 0
48 20250429 173200 99488195 5300 5300 5300 5300 0
49 20250429 173100 99488195 5300 5300 5300 5300 0
50 20250429 173000 99488195 5300 5300 5300 5300 0
51 20250429 172900 99488195 5300 5300 5300 5300 0
52 20250429 172800 99488195 5300 5300 5300 5300 0
53 20250429 172700 99488195 5300 5300 5300 5300 0
54 20250429 172600 99488195 5300 5300 5300 5300 0
55 20250429 172500 99488195 5300 5300 5300 5300 0
56 20250429 172400 99488195 5300 5300 5300 5300 0
57 20250429 172300 99488195 5300 5300 5300 5300 0
58 20250429 172200 99488195 5300 5300 5300 5300 0
59 20250429 172100 99488195 5300 5300 5300 5300 0
60 20250429 172000 99488195 5300 5300 5300 5300 0
61 20250429 171900 99488195 5300 5300 5300 5300 0
62 20250429 171800 99488195 5300 5300 5300 5300 355
63 20250429 171700 99488195 5300 5300 5300 5300 0
64 20250429 171600 99488195 5300 5300 5300 5300 0
65 20250429 171500 99488195 5300 5300 5300 5300 0
66 20250429 171400 99488195 5300 5300 5300 5300 0
67 20250429 171300 99488195 5300 5300 5300 5300 0
68 20250429 171200 99488195 5300 5300 5300 5300 0
69 20250429 171100 99488195 5300 5300 5300 5300 0
70 20250429 171000 99488195 5300 5300 5300 5300 0
71 20250429 170900 99488195 5300 5300 5300 5300 0
72 20250429 170800 99488195 5300 5300 5300 5300 0
73 20250429 170700 99488195 5300 5300 5300 5300 0
74 20250429 170600 99488195 5300 5300 5300 5300 0
75 20250429 170500 99488195 5300 5300 5300 5300 0
76 20250429 170400 99488195 5300 5300 5300 5300 0
77 20250429 170300 99488195 5300 5300 5300 5300 0
78 20250429 170200 99488195 5300 5300 5300 5300 0
79 20250429 170100 99488195 5300 5300 5300 5300 0
80 20250429 170000 99488195 5300 5300 5300 5300 0
81 20250429 165900 99488195 5300 5300 5300 5300 0
82 20250429 165800 99488195 5300 5300 5300 5300 0
83 20250429 165700 99488195 5300 5300 5300 5300 0
84 20250429 165600 99488195 5300 5300 5300 5300 0
85 20250429 165500 99488195 5300 5300 5300 5300 0
86 20250429 165400 99488195 5300 5300 5300 5300 0
87 20250429 165300 99488195 5300 5300 5300 5300 0
88 20250429 165200 99488195 5300 5300 5300 5300 0
89 20250429 165100 99488195 5300 5300 5300 5300 0
90 20250429 165000 99488195 5300 5300 5300 5300 0
91 20250429 164900 99488195 5300 5300 5300 5300 0
92 20250429 164800 99488195 5300 5300 5300 5300 355
93 20250429 164700 99488195 5300 5300 5300 5300 0
94 20250429 164600 99488195 5300 5300 5300 5300 0
95 20250429 164500 99488195 5300 5300 5300 5300 0
96 20250429 164400 99488195 5300 5300 5300 5300 0
97 20250429 164300 99488195 5300 5300 5300 5300 0
98 20250429 164200 99488195 5300 5300 5300 5300 0
99 20250429 164100 99488195 5300 5300 5300 5300 0
100 20250429 164000 99488195 5300 5300 5300 5300 0
101 20250429 163900 99488195 5300 5300 5300 5300 0
102 20250429 163800 99488195 5300 5300 5300 5300 0
103 20250429 163700 99488195 5300 5300 5300 5300 0
104 20250429 163600 99488195 5300 5300 5300 5300 0
105 20250429 163500 99488195 5300 5300 5300 5300 0
106 20250429 163400 99488195 5300 5300 5300 5300 0
107 20250429 163300 99488195 5300 5300 5300 5300 0
108 20250429 163200 99488195 5300 5300 5300 5300 0
109 20250429 163100 99488195 5300 5300 5300 5300 0
110 20250429 163000 99488195 5300 5300 5300 5300 0
111 20250429 162900 99488195 5300 5300 5300 5300 0
112 20250429 162800 99488195 5300 5300 5300 5300 0
113 20250429 162700 99488195 5300 5300 5300 5300 0
114 20250429 162600 99488195 5300 5300 5300 5300 0
115 20250429 162500 99488195 5300 5300 5300 5300 0
116 20250429 162400 99488195 5300 5300 5300 5300 0
117 20250429 162300 99488195 5300 5300 5300 5300 0
118 20250429 162200 99488195 5300 5300 5300 5300 0
119 20250429 162100 99488195 5300 5300 5300 5300 0
120 20250429 162000 99488195 5300 5300 5300 5300 0
121 20250429 161900 99488195 5300 5300 5300 5300 0
122 20250429 161800 99488195 5300 5300 5300 5300 355
123 20250429 161700 99488195 5300 5300 5300 5300 0
124 20250429 161600 99488195 5300 5300 5300 5300 0
125 20250429 161500 99488195 5300 5300 5300 5300 0
126 20250429 161400 99488195 5300 5300 5300 5300 0
127 20250429 161300 99488195 5300 5300 5300 5300 0
128 20250429 161200 99488195 5300 5300 5300 5300 0
129 20250429 161100 99488195 5300 5300 5300 5300 0
130 20250429 161000 99488195 5300 5300 5300 5300 0
131 20250429 160900 99488195 5300 5300 5300 5300 0
132 20250429 160800 99488195 5300 5300 5300 5300 0
133 20250429 160700 99488195 5300 5300 5300 5300 0
134 20250429 160600 99488195 5300 5300 5300 5300 0
135 20250429 160500 99488195 5300 5300 5300 5300 0
136 20250429 160400 99488195 5300 5300 5300 5300 0
137 20250429 160300 99488195 5300 5300 5300 5300 0
138 20250429 160200 99488195 5300 5300 5300 5300 0
139 20250429 160100 99488195 5300 5300 5300 5300 0
140 20250429 160000 99488195 5300 5300 5300 5300 0
141 20250429 155900 99488195 5300 5300 5300 5300 0
142 20250429 155800 99488195 5300 5300 5300 5300 0
143 20250429 155700 99488195 5300 5300 5300 5300 0
144 20250429 155600 99488195 5300 5300 5300 5300 0
145 20250429 155500 99488195 5300 5300 5300 5300 0
146 20250429 155400 99488195 5300 5300 5300 5300 0
147 20250429 155300 99488195 5300 5300 5300 5300 0
148 20250429 155200 99488195 5300 5300 5300 5300 0
149 20250429 155100 99488195 5300 5300 5300 5300 0
150 20250429 155000 99488195 5300 5300 5300 5300 0
151 20250429 154900 99488195 5300 5300 5300 5300 0
152 20250429 154800 99488195 5300 5300 5300 5300 355
153 20250429 154700 99488195 5300 5300 5300 5300 0
154 20250429 154600 99488195 5300 5300 5300 5300 0
155 20250429 154500 99488195 5300 5300 5300 5300 0
156 20250429 154400 99488195 5300 5300 5300 5300 0
157 20250429 154300 99488195 5300 5300 5300 5300 0
158 20250429 154200 99488195 5300 5300 5300 5300 0
159 20250429 154100 99488195 5300 5300 5300 5300 0
160 20250429 154000 99488195 5300 5300 5300 5300 0
161 20250429 153900 99488195 5300 5300 5300 5300 0
162 20250429 153800 99488195 5300 5300 5300 5300 0
163 20250429 153700 99488195 5300 5300 5300 5300 0
164 20250429 153600 99488195 5300 5300 5300 5300 0
165 20250429 153500 99488195 5300 5300 5300 5300 0
166 20250429 153400 99488195 5300 5300 5300 5300 0
167 20250429 153300 99488195 5300 5300 5300 5300 0
168 20250429 153200 99488195 5300 5300 5300 5300 0
169 20250429 153100 99488195 5300 5300 5300 5300 0
170 20250429 153000 99488195 5300 5300 5300 5300 355
171 20250429 152900 97606695 5330 5330 5330 5330 0
172 20250429 152800 97606695 5330 5330 5330 5330 0
173 20250429 152700 97606695 5330 5330 5330 5330 0
174 20250429 152600 97606695 5330 5330 5330 5330 0
175 20250429 152500 97606695 5330 5330 5330 5330 0
176 20250429 152400 97606695 5330 5330 5330 5330 0
177 20250429 152300 97606695 5330 5330 5330 5330 0
178 20250429 152200 97606695 5330 5330 5330 5330 0
179 20250429 152100 97606695 5330 5330 5330 5330 0
180 20250429 152000 97606695 5330 5330 5330 5330 0
181 20250429 151900 97606695 5330 5330 5330 5330 0
182 20250429 151800 97606695 5330 5330 5330 5330 0
183 20250429 151700 97606695 5330 5310 5330 5310 399
184 20250429 151600 95485265 5310 5290 5310 5250 106
185 20250429 151500 94924145 5300 5290 5300 5290 10
186 20250429 151400 94871225 5300 5300 5300 5300 0
187 20250429 151300 94871225 5300 5240 5300 5240 675
188 20250429 151200 91321915 5240 5230 5240 5220 8
189 20250429 151100 91280095 5240 5240 5240 5240 0
190 20250429 151000 91280095 5240 5240 5240 5240 0
191 20250429 150900 91280095 5240 5190 5240 5190 2575
192 20250429 150800 77912785 5190 5190 5190 5190 0
193 20250429 150700 77912785 5190 5190 5190 5190 0
194 20250429 150600 77912785 5190 5190 5190 5190 0
195 20250429 150500 77912785 5190 5190 5190 5190 0
196 20250429 150400 77912785 5190 5190 5190 5190 0
197 20250429 150300 77912785 5190 5190 5190 5190 8
198 20250429 150200 77871265 5190 5190 5190 5190 0
199 20250429 150100 77871265 5190 5190 5190 5190 0
200 20250429 150000 77871265 5190 5190 5190 5190 0
201 20250429 145900 77871265 5190 5190 5190 5190 0
202 20250429 145800 77871265 5190 5190 5190 5190 0
203 20250429 145700 77871265 5190 5190 5190 5190 0
204 20250429 145600 77871265 5190 5190 5190 5190 0
205 20250429 145500 77871265 5190 5190 5190 5190 0
206 20250429 145400 77871265 5190 5190 5190 5190 0
207 20250429 145300 77871265 5190 5190 5190 5190 0
208 20250429 145200 77871265 5190 5190 5190 5190 0
209 20250429 145100 77871265 5190 5190 5190 5190 0
210 20250429 145000 77871265 5190 5190 5190 5190 0
211 20250429 144900 77871265 5190 5190 5190 5190 0
212 20250429 144800 77871265 5190 5190 5190 5190 0
213 20250429 144700 77871265 5190 5190 5190 5190 0
214 20250429 144600 77871265 5190 5190 5190 5190 0
215 20250429 144500 77871265 5190 5190 5190 5190 0
216 20250429 144400 77871265 5190 5190 5190 5190 0
217 20250429 144300 77871265 5190 5190 5190 5190 0
218 20250429 144200 77871265 5190 5190 5190 5190 0
219 20250429 144100 77871265 5190 5190 5190 5190 0
220 20250429 144000 77871265 5190 5190 5190 5190 0
221 20250429 143900 77871265 5190 5190 5190 5190 0
222 20250429 143800 77871265 5190 5190 5190 5190 1
223 20250429 143700 77866075 5170 5170 5170 5170 0
224 20250429 143600 77866075 5170 5170 5170 5170 0
225 20250429 143500 77866075 5170 5170 5170 5170 0
226 20250429 143400 77866075 5170 5185 5185 5170 4000
227 20250429 143300 57184600 5190 5190 5190 5190 5
228 20250429 143200 57158650 5190 5190 5190 5190 0
229 20250429 143100 57158650 5190 5190 5190 5190 0
230 20250429 143000 57158650 5190 5190 5190 5190 0
231 20250429 142900 57158650 5190 5190 5190 5190 1
232 20250429 142800 57153460 5190 5190 5190 5190 0
233 20250429 142700 57153460 5190 5190 5190 5190 0
234 20250429 142600 57153460 5190 5190 5190 5190 2
235 20250429 142500 57143080 5190 5190 5190 5190 0
236 20250429 142400 57143080 5190 5190 5190 5190 0
237 20250429 142300 57143080 5190 5190 5190 5190 0
238 20250429 142200 57143080 5190 5190 5190 5190 0
239 20250429 142100 57143080 5190 5190 5190 5190 0
240 20250429 142000 57143080 5190 5185 5190 5185 100
241 20250429 141900 56624085 5190 5190 5190 5190 0
242 20250429 141800 56624085 5190 5190 5190 5190 0
243 20250429 141700 56624085 5190 5190 5190 5190 0
244 20250429 141600 56624085 5190 5190 5190 5190 0
245 20250429 141500 56624085 5190 5190 5190 5190 0
246 20250429 141400 56624085 5190 5190 5190 5190 0
247 20250429 141300 56624085 5190 5190 5190 5190 0
248 20250429 141200 56624085 5190 5190 5190 5190 0
249 20250429 141100 56624085 5190 5190 5190 5190 0
250 20250429 141000 56624085 5190 5190 5190 5190 0
251 20250429 140900 56624085 5190 5190 5190 5190 0
252 20250429 140800 56624085 5190 5190 5190 5190 0
253 20250429 140700 56624085 5190 5190 5190 5190 0
254 20250429 140600 56624085 5190 5190 5190 5190 0
255 20250429 140500 56624085 5190 5190 5190 5190 6
256 20250429 140400 56592945 5190 5190 5190 5190 0
257 20250429 140300 56592945 5190 5190 5190 5190 0
258 20250429 140200 56592945 5190 5190 5190 5190 0
259 20250429 140100 56592945 5190 5190 5190 5190 0
260 20250429 140000 56592945 5190 5190 5190 5190 0
261 20250429 135900 56592945 5190 5190 5190 5190 0
262 20250429 135800 56592945 5190 5190 5190 5190 0
263 20250429 135700 56592945 5190 5190 5190 5190 0
264 20250429 135600 56592945 5190 5190 5190 5190 0
265 20250429 135500 56592945 5190 5190 5190 5190 0
266 20250429 135400 56592945 5190 5190 5190 5190 0
267 20250429 135300 56592945 5190 5190 5190 5190 0
268 20250429 135200 56592945 5190 5190 5190 5190 0
269 20250429 135100 56592945 5190 5190 5190 5190 0
270 20250429 135000 56592945 5190 5190 5190 5190 0
271 20250429 134900 56592945 5190 5190 5190 5190 0
272 20250429 134800 56592945 5190 5190 5190 5190 0
273 20250429 134700 56592945 5190 5190 5190 5190 0
274 20250429 134600 56592945 5190 5190 5190 5190 0
275 20250429 134500 56592945 5190 5190 5190 5190 0
276 20250429 134400 56592945 5190 5190 5190 5190 0
277 20250429 134300 56592945 5190 5190 5190 5190 0
278 20250429 134200 56592945 5190 5190 5190 5190 0
279 20250429 134100 56592945 5190 5190 5190 5190 0
280 20250429 134000 56592945 5190 5190 5190 5190 0
281 20250429 133900 56592945 5190 5190 5190 5190 0
282 20250429 133800 56592945 5190 5190 5190 5190 0
283 20250429 133700 56592945 5190 5190 5190 5190 21
284 20250429 133600 56483955 5190 5190 5190 5190 20
285 20250429 133500 56380155 5190 5190 5190 5190 25
286 20250429 133400 56250405 5190 5190 5190 5190 0
287 20250429 133300 56250405 5190 5190 5190 5190 0
288 20250429 133200 56250405 5190 5190 5190 5190 0
289 20250429 133100 56250405 5190 5190 5190 5190 0
290 20250429 133000 56250405 5190 5190 5190 5190 0
291 20250429 132900 56250405 5190 5190 5190 5190 0
292 20250429 132800 56250405 5190 5190 5190 5190 0
293 20250429 132700 56250405 5190 5190 5190 5190 0
294 20250429 132600 56250405 5190 5190 5190 5190 0
295 20250429 132500 56250405 5190 5190 5190 5190 0
296 20250429 132400 56250405 5190 5190 5190 5190 0
297 20250429 132300 56250405 5190 5190 5190 5190 0
298 20250429 132200 56250405 5190 5190 5190 5190 0
299 20250429 132100 56250405 5190 5190 5190 5190 0
300 20250429 132000 56250405 5190 5190 5190 5190 19
301 20250429 131900 56151795 5190 5190 5190 5190 0
302 20250429 131800 56151795 5190 5190 5190 5190 0
303 20250429 131700 56151795 5190 5190 5190 5190 0
304 20250429 131600 56151795 5190 5190 5190 5190 0
305 20250429 131500 56151795 5190 5190 5190 5190 100
306 20250429 131400 55632795 5190 5190 5190 5190 0
307 20250429 131300 55632795 5190 5190 5190 5190 19
308 20250429 131200 55534185 5190 5190 5190 5190 0
309 20250429 131100 55534185 5190 5190 5190 5190 1
310 20250429 131000 55528995 5190 5190 5190 5190 7
311 20250429 130900 55492665 5180 5180 5180 5180 0
312 20250429 130800 55492665 5180 5180 5180 5180 0
313 20250429 130700 55492665 5180 5180 5180 5180 0
314 20250429 130600 55492665 5180 5180 5180 5180 0
315 20250429 130500 55492665 5180 5180 5180 5180 3500
316 20250429 130400 37362665 5180 5180 5180 5180 0
317 20250429 130300 37362665 5180 5180 5180 5180 0
318 20250429 130200 37362665 5180 5180 5180 5180 0
319 20250429 130100 37362665 5180 5180 5180 5180 0
320 20250429 130000 37362665 5180 5180 5180 5180 0
321 20250429 125900 37362665 5180 5180 5180 5180 0
322 20250429 125800 37362665 5180 5180 5180 5180 0
323 20250429 125700 37362665 5180 5180 5180 5180 1260
324 20250429 125600 30835865 5190 5190 5190 5190 19
325 20250429 125500 30737255 5190 5190 5190 5190 0
326 20250429 125400 30737255 5190 5190 5190 5190 0
327 20250429 125300 30737255 5190 5190 5190 5190 0
328 20250429 125200 30737255 5190 5190 5190 5190 0
329 20250429 125100 30737255 5190 5180 5190 5180 396
330 20250429 125000 28685895 5180 5180 5180 5180 1473
331 20250429 124900 21055755 5180 5180 5180 5180 3
332 20250429 124800 21040215 5180 5180 5180 5180 0
333 20250429 124700 21040215 5180 5180 5180 5180 0
334 20250429 124600 21040215 5180 5180 5180 5180 0
335 20250429 124500 21040215 5180 5180 5180 5180 0
336 20250429 124400 21040215 5180 5180 5180 5180 0
337 20250429 124300 21040215 5180 5180 5180 5180 0
338 20250429 124200 21040215 5180 5180 5180 5180 0
339 20250429 124100 21040215 5180 5180 5180 5180 0
340 20250429 124000 21040215 5180 5180 5180 5180 0
341 20250429 123900 21040215 5180 5180 5180 5180 0
342 20250429 123800 21040215 5180 5180 5180 5180 0
343 20250429 123700 21040215 5180 5180 5180 5180 0
344 20250429 123600 21040215 5180 5180 5180 5180 0
345 20250429 123500 21040215 5180 5180 5180 5180 0
346 20250429 123400 21040215 5180 5180 5180 5180 173
347 20250429 123300 20144075 5180 5180 5180 5180 0
348 20250429 123200 20144075 5180 5180 5180 5180 0
349 20250429 123100 20144075 5180 5180 5180 5180 0
350 20250429 123000 20144075 5180 5180 5180 5180 0
351 20250429 122900 20144075 5180 5180 5180 5180 0
352 20250429 122800 20144075 5180 5180 5180 5180 0
353 20250429 122700 20144075 5180 5180 5180 5180 0
354 20250429 122600 20144075 5180 5180 5180 5180 0
355 20250429 122500 20144075 5180 5180 5180 5180 0
356 20250429 122400 20144075 5180 5180 5180 5180 0
357 20250429 122300 20144075 5180 5180 5180 5180 0
358 20250429 122200 20144075 5180 5180 5180 5180 0
359 20250429 122100 20144075 5180 5180 5180 5180 0
360 20250429 122000 20144075 5180 5180 5180 5180 0
361 20250429 121900 20144075 5180 5180 5180 5180 0
362 20250429 121800 20144075 5180 5180 5180 5180 0
363 20250429 121700 20144075 5180 5180 5180 5180 0
364 20250429 121600 20144075 5180 5180 5180 5180 0
365 20250429 121500 20144075 5180 5180 5180 5180 0
366 20250429 121400 20144075 5180 5180 5180 5180 0
367 20250429 121300 20144075 5180 5180 5180 5180 0
368 20250429 121200 20144075 5180 5180 5180 5180 3
369 20250429 121100 20128535 5180 5180 5180 5180 0
370 20250429 121000 20128535 5180 5180 5180 5180 0
371 20250429 120900 20128535 5180 5180 5180 5180 0
372 20250429 120800 20128535 5180 5180 5180 5180 0
373 20250429 120700 20128535 5180 5180 5180 5180 19
374 20250429 120600 20030115 5160 5160 5160 5160 0
375 20250429 120500 20030115 5160 5160 5160 5160 0
376 20250429 120400 20030115 5160 5160 5160 5160 0
377 20250429 120300 20030115 5160 5160 5160 5160 0
378 20250429 120200 20030115 5160 5160 5160 5160 0
379 20250429 120100 20030115 5160 5160 5160 5160 0
380 20250429 120000 20030115 5160 5160 5160 5160 0
381 20250429 115900 20030115 5160 5160 5160 5160 0
382 20250429 115800 20030115 5160 5160 5160 5160 0
383 20250429 115700 20030115 5160 5160 5160 5160 0
384 20250429 115600 20030115 5160 5160 5160 5160 0
385 20250429 115500 20030115 5160 5160 5160 5160 0
386 20250429 115400 20030115 5160 5160 5160 5160 0
387 20250429 115300 20030115 5160 5160 5160 5160 0
388 20250429 115200 20030115 5160 5160 5160 5160 0
389 20250429 115100 20030115 5160 5160 5160 5160 0
390 20250429 115000 20030115 5160 5160 5160 5160 0
391 20250429 114900 20030115 5160 5160 5160 5160 0
392 20250429 114800 20030115 5160 5160 5160 5160 0
393 20250429 114700 20030115 5160 5160 5160 5160 0
394 20250429 114600 20030115 5160 5160 5160 5160 0
395 20250429 114500 20030115 5160 5160 5160 5160 0
396 20250429 114400 20030115 5160 5160 5160 5160 0
397 20250429 114300 20030115 5160 5160 5160 5160 0
398 20250429 114200 20030115 5160 5160 5160 5160 0
399 20250429 114100 20030115 5160 5160 5160 5160 0
400 20250429 114000 20030115 5160 5160 5160 5160 0
401 20250429 113900 20030115 5160 5160 5160 5160 0
402 20250429 113800 20030115 5160 5160 5160 5160 0
403 20250429 113700 20030115 5160 5160 5160 5160 7
404 20250429 113600 19993995 5150 5150 5150 5150 0
405 20250429 113500 19993995 5150 5150 5150 5150 0
406 20250429 113400 19993995 5150 5150 5150 5150 0
407 20250429 113300 19993995 5150 5150 5150 5150 0
408 20250429 113200 19993995 5150 5150 5150 5150 0
409 20250429 113100 19993995 5150 5150 5150 5150 0
410 20250429 113000 19993995 5150 5150 5150 5150 0
411 20250429 112900 19993995 5150 5150 5150 5150 0
412 20250429 112800 19993995 5150 5150 5150 5150 0
413 20250429 112700 19993995 5150 5160 5160 5150 4
414 20250429 112600 19973375 5180 5180 5180 5180 0
415 20250429 112500 19973375 5180 5180 5180 5180 0
416 20250429 112400 19973375 5180 5180 5180 5180 0
417 20250429 112300 19973375 5180 5180 5180 5180 0
418 20250429 112200 19973375 5180 5180 5180 5180 0
419 20250429 112100 19973375 5180 5180 5180 5180 0
420 20250429 112000 19973375 5180 5180 5180 5180 0
421 20250429 111900 19973375 5180 5180 5180 5180 0
422 20250429 111800 19973375 5180 5180 5180 5180 0
423 20250429 111700 19973375 5180 5180 5180 5180 0
424 20250429 111600 19973375 5180 5180 5180 5180 0
425 20250429 111500 19973375 5180 5180 5180 5180 0
426 20250429 111400 19973375 5180 5180 5180 5180 0
427 20250429 111300 19973375 5180 5180 5180 5180 0
428 20250429 111200 19973375 5180 5180 5180 5180 0
429 20250429 111100 19973375 5180 5180 5180 5180 0
430 20250429 111000 19973375 5180 5180 5180 5180 9
431 20250429 110900 19926755 5180 5180 5180 5180 0
432 20250429 110800 19926755 5180 5180 5180 5180 0
433 20250429 110700 19926755 5180 5180 5180 5180 0
434 20250429 110600 19926755 5180 5180 5180 5180 0
435 20250429 110500 19926755 5180 5180 5180 5180 0
436 20250429 110400 19926755 5180 5180 5180 5180 0
437 20250429 110300 19926755 5180 5180 5180 5180 0
438 20250429 110200 19926755 5180 5180 5180 5180 0
439 20250429 110100 19926755 5180 5180 5180 5180 0
440 20250429 110000 19926755 5180 5180 5180 5180 0
441 20250429 105900 19926755 5180 5180 5180 5180 0
442 20250429 105800 19926755 5180 5180 5180 5180 0
443 20250429 105700 19926755 5180 5180 5180 5180 0
444 20250429 105600 19926755 5180 5180 5180 5180 0
445 20250429 105500 19926755 5180 5180 5180 5180 0
446 20250429 105400 19926755 5180 5180 5180 5180 0
447 20250429 105300 19926755 5180 5180 5180 5180 0
448 20250429 105200 19926755 5180 5180 5180 5180 0
449 20250429 105100 19926755 5180 5180 5180 5180 0
450 20250429 105000 19926755 5180 5180 5180 5180 0
451 20250429 104900 19926755 5180 5180 5180 5180 0
452 20250429 104800 19926755 5180 5180 5180 5180 0
453 20250429 104700 19926755 5180 5180 5180 5180 0
454 20250429 104600 19926755 5180 5180 5180 5180 0
455 20250429 104500 19926755 5180 5180 5180 5180 0
456 20250429 104400 19926755 5180 5180 5180 5180 0
457 20250429 104300 19926755 5180 5180 5180 5180 0
458 20250429 104200 19926755 5180 5180 5180 5180 0
459 20250429 104100 19926755 5180 5180 5180 5180 0
460 20250429 104000 19926755 5180 5180 5180 5180 0
461 20250429 103900 19926755 5180 5180 5180 5180 0
462 20250429 103800 19926755 5180 5180 5180 5180 0
463 20250429 103700 19926755 5180 5180 5180 5180 0
464 20250429 103600 19926755 5180 5180 5180 5180 0
465 20250429 103500 19926755 5180 5180 5180 5180 0
466 20250429 103400 19926755 5180 5180 5180 5180 0
467 20250429 103300 19926755 5180 5180 5180 5180 0
468 20250429 103200 19926755 5180 5180 5180 5180 0
469 20250429 103100 19926755 5180 5180 5180 5180 0
470 20250429 103000 19926755 5180 5180 5180 5180 0
471 20250429 102900 19926755 5180 5180 5180 5180 0
472 20250429 102800 19926755 5180 5180 5180 5180 0
473 20250429 102700 19926755 5180 5180 5180 5180 0
474 20250429 102600 19926755 5180 5180 5180 5180 5
475 20250429 102500 19900855 5180 5180 5180 5180 0
476 20250429 102400 19900855 5180 5180 5180 5180 0
477 20250429 102300 19900855 5180 5180 5180 5180 0
478 20250429 102200 19900855 5180 5180 5180 5180 0
479 20250429 102100 19900855 5180 5180 5180 5180 0
480 20250429 102000 19900855 5180 5180 5180 5180 3
481 20250429 101900 19885315 5180 5180 5180 5180 0
482 20250429 101800 19885315 5180 5180 5180 5180 0
483 20250429 101700 19885315 5180 5180 5180 5180 0
484 20250429 101600 19885315 5180 5180 5180 5180 0
485 20250429 101500 19885315 5180 5180 5180 5180 0
486 20250429 101400 19885315 5180 5180 5180 5180 0
487 20250429 101300 19885315 5180 5180 5180 5180 0
488 20250429 101200 19885315 5180 5180 5180 5180 0
489 20250429 101100 19885315 5180 5180 5180 5180 4
490 20250429 101000 19864595 5150 5150 5150 5150 0
491 20250429 100900 19864595 5150 5150 5150 5150 0
492 20250429 100800 19864595 5150 5150 5150 5150 0
493 20250429 100700 19864595 5150 5150 5150 5150 0
494 20250429 100600 19864595 5150 5150 5150 5150 0
495 20250429 100500 19864595 5150 5150 5150 5150 0
496 20250429 100400 19864595 5150 5150 5150 5150 0
497 20250429 100300 19864595 5150 5170 5170 5150 1800
498 20250429 100200 10594545 5180 5180 5180 5180 0
499 20250429 100100 10594545 5180 5180 5180 5180 0
500 20250429 100000 10594545 5180 5180 5180 5180 0
501 20250429 095900 10594545 5180 5180 5180 5180 0
502 20250429 095800 10594545 5180 5180 5180 5180 0
503 20250429 095700 10594545 5180 5180 5180 5180 0
504 20250429 095600 10594545 5180 5180 5180 5180 0
505 20250429 095500 10594545 5180 5180 5180 5180 0
506 20250429 095400 10594545 5180 5180 5180 5180 0
507 20250429 095300 10594545 5180 5180 5180 5180 0
508 20250429 095200 10594545 5180 5175 5180 5175 100
509 20250429 095100 10076550 5180 5180 5180 5180 0
510 20250429 095000 10076550 5180 5180 5180 5180 38
511 20250429 094900 9879710 5180 5180 5180 5180 0
512 20250429 094800 9879710 5180 5180 5180 5180 0
513 20250429 094700 9879710 5180 5180 5180 5180 0
514 20250429 094600 9879710 5180 5180 5180 5180 0
515 20250429 094500 9879710 5180 5180 5180 5180 0
516 20250429 094400 9879710 5180 5180 5180 5180 0
517 20250429 094300 9879710 5180 5180 5180 5180 0
518 20250429 094200 9879710 5180 5180 5180 5180 1
519 20250429 094100 9874530 5190 5190 5190 5190 0
520 20250429 094000 9874530 5190 5190 5190 5190 1
521 20250429 093900 9869340 5210 5210 5210 5210 0
522 20250429 093800 9869340 5210 5210 5210 5210 0
523 20250429 093700 9869340 5210 5210 5210 5210 0
524 20250429 093600 9869340 5210 5200 5210 5200 11
525 20250429 093500 9812130 5200 5190 5200 5190 1804
526 20250429 093400 431390 5200 5200 5200 5200 0
527 20250429 093300 431390 5200 5200 5200 5200 0
528 20250429 093200 431390 5200 5200 5200 5200 0
529 20250429 093100 431390 5200 5200 5200 5200 0
530 20250429 093000 431390 5200 5200 5200 5200 0
531 20250429 092900 431390 5200 5200 5200 5200 0
532 20250429 092800 431390 5200 5200 5200 5200 0
533 20250429 092700 431390 5200 5200 5200 5200 0
534 20250429 092600 431390 5200 5200 5200 5200 0
535 20250429 092500 431390 5200 5200 5200 5200 0
536 20250429 092400 431390 5200 5200 5200 5200 0
537 20250429 092300 431390 5200 5200 5200 5200 0
538 20250429 092200 431390 5200 5200 5200 5200 0
539 20250429 092100 431390 5200 5200 5200 5200 0
540 20250429 092000 431390 5200 5200 5200 5200 4
541 20250429 091900 410590 5210 5210 5210 5210 0
542 20250429 091800 410590 5210 5210 5210 5210 0
543 20250429 091700 410590 5210 5210 5210 5210 0
544 20250429 091600 410590 5210 5210 5210 5210 0
545 20250429 091500 410590 5210 5210 5210 5210 0
546 20250429 091400 410590 5210 5210 5210 5210 0
547 20250429 091300 410590 5210 5210 5210 5210 0
548 20250429 091200 410590 5210 5210 5210 5210 0
549 20250429 091100 410590 5210 5210 5210 5210 0
550 20250429 091000 410590 5210 5210 5210 5210 0
551 20250429 090900 410590 5210 5210 5210 5210 50
552 20250429 090800 150090 5220 5220 5220 5220 0
553 20250429 090700 150090 5220 5220 5220 5220 1
554 20250429 090600 144870 5150 5150 5150 5150 0
555 20250429 090500 144870 5150 5150 5150 5150 0
556 20250429 090400 144870 5150 5150 5150 5150 0
557 20250429 090300 144870 5150 5150 5150 5150 0
558 20250429 090200 144870 5150 5160 5160 5150 19
559 20250429 090100 46990 5240 5180 5240 5180 9
560 20250429 090000 0 5140 5140 5140 5140 0