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

561
001380/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181900,630289722,1871,1871,1871,1871,18005
20250429,181800,630289722,1871,1871,1871,1871,0
20250429,181700,630289722,1871,1871,1871,1871,0
20250429,181600,630289722,1871,1871,1871,1871,0
20250429,181500,630289722,1871,1871,1871,1871,0
20250429,181400,630289722,1871,1871,1871,1871,0
20250429,181300,630289722,1871,1871,1871,1871,0
20250429,181200,630289722,1871,1871,1871,1871,0
20250429,181100,630289722,1871,1871,1871,1871,0
20250429,181000,630289722,1871,1871,1871,1871,0
20250429,180900,630289722,1871,1871,1871,1871,0
20250429,180800,630289722,1871,1871,1871,1871,0
20250429,180700,630289722,1871,1871,1871,1871,0
20250429,180600,630289722,1871,1871,1871,1871,0
20250429,180500,630289722,1871,1871,1871,1871,0
20250429,180400,630289722,1871,1871,1871,1871,0
20250429,180300,630289722,1871,1871,1871,1871,0
20250429,180200,630289722,1871,1871,1871,1871,0
20250429,180100,630289722,1871,1871,1871,1871,0
20250429,180000,630289722,1871,1871,1871,1871,0
20250429,175900,630289722,1871,1871,1871,1871,0
20250429,175800,630289722,1871,1871,1871,1871,0
20250429,175700,630289722,1871,1871,1871,1871,0
20250429,175600,630289722,1871,1871,1871,1871,0
20250429,175500,630289722,1871,1871,1871,1871,0
20250429,175400,630289722,1871,1871,1871,1871,0
20250429,175300,630289722,1871,1871,1871,1871,0
20250429,175200,630289722,1871,1871,1871,1871,0
20250429,175100,630289722,1871,1871,1871,1871,0
20250429,175000,630289722,1871,1871,1871,1871,0
20250429,174900,630289722,1871,1871,1871,1871,18005
20250429,174800,630289722,1871,1871,1871,1871,0
20250429,174700,630289722,1871,1871,1871,1871,0
20250429,174600,630289722,1871,1871,1871,1871,0
20250429,174500,630289722,1871,1871,1871,1871,0
20250429,174400,630289722,1871,1871,1871,1871,0
20250429,174300,630289722,1871,1871,1871,1871,0
20250429,174200,630289722,1871,1871,1871,1871,0
20250429,174100,630289722,1871,1871,1871,1871,0
20250429,174000,630289722,1871,1871,1871,1871,0
20250429,173900,630289722,1871,1871,1871,1871,0
20250429,173800,630289722,1871,1871,1871,1871,0
20250429,173700,630289722,1871,1871,1871,1871,0
20250429,173600,630289722,1871,1871,1871,1871,0
20250429,173500,630289722,1871,1871,1871,1871,0
20250429,173400,630289722,1871,1871,1871,1871,0
20250429,173300,630289722,1871,1871,1871,1871,0
20250429,173200,630289722,1871,1871,1871,1871,0
20250429,173100,630289722,1871,1871,1871,1871,0
20250429,173000,630289722,1871,1871,1871,1871,0
20250429,172900,630289722,1871,1871,1871,1871,0
20250429,172800,630289722,1871,1871,1871,1871,0
20250429,172700,630289722,1871,1871,1871,1871,0
20250429,172600,630289722,1871,1871,1871,1871,0
20250429,172500,630289722,1871,1871,1871,1871,0
20250429,172400,630289722,1871,1871,1871,1871,0
20250429,172300,630289722,1871,1871,1871,1871,0
20250429,172200,630289722,1871,1871,1871,1871,0
20250429,172100,630289722,1871,1871,1871,1871,0
20250429,172000,630289722,1871,1871,1871,1871,0
20250429,171900,630289722,1871,1871,1871,1871,18005
20250429,171800,630289722,1871,1871,1871,1871,0
20250429,171700,630289722,1871,1871,1871,1871,0
20250429,171600,630289722,1871,1871,1871,1871,0
20250429,171500,630289722,1871,1871,1871,1871,0
20250429,171400,630289722,1871,1871,1871,1871,0
20250429,171300,630289722,1871,1871,1871,1871,0
20250429,171200,630289722,1871,1871,1871,1871,0
20250429,171100,630289722,1871,1871,1871,1871,0
20250429,171000,630289722,1871,1871,1871,1871,0
20250429,170900,630289722,1871,1871,1871,1871,0
20250429,170800,630289722,1871,1871,1871,1871,0
20250429,170700,630289722,1871,1871,1871,1871,0
20250429,170600,630289722,1871,1871,1871,1871,0
20250429,170500,630289722,1871,1871,1871,1871,0
20250429,170400,630289722,1871,1871,1871,1871,0
20250429,170300,630289722,1871,1871,1871,1871,0
20250429,170200,630289722,1871,1871,1871,1871,0
20250429,170100,630289722,1871,1871,1871,1871,0
20250429,170000,630289722,1871,1871,1871,1871,0
20250429,165900,630289722,1871,1871,1871,1871,0
20250429,165800,630289722,1871,1871,1871,1871,0
20250429,165700,630289722,1871,1871,1871,1871,0
20250429,165600,630289722,1871,1871,1871,1871,0
20250429,165500,630289722,1871,1871,1871,1871,0
20250429,165400,630289722,1871,1871,1871,1871,0
20250429,165300,630289722,1871,1871,1871,1871,0
20250429,165200,630289722,1871,1871,1871,1871,0
20250429,165100,630289722,1871,1871,1871,1871,0
20250429,165000,630289722,1871,1871,1871,1871,0
20250429,164900,630289722,1871,1871,1871,1871,18005
20250429,164800,630289722,1871,1871,1871,1871,0
20250429,164700,630289722,1871,1871,1871,1871,0
20250429,164600,630289722,1871,1871,1871,1871,0
20250429,164500,630289722,1871,1871,1871,1871,0
20250429,164400,630289722,1871,1871,1871,1871,0
20250429,164300,630289722,1871,1871,1871,1871,0
20250429,164200,630289722,1871,1871,1871,1871,0
20250429,164100,630289722,1871,1871,1871,1871,0
20250429,164000,630289722,1871,1871,1871,1871,0
20250429,163900,630289722,1871,1871,1871,1871,0
20250429,163800,630289722,1871,1871,1871,1871,0
20250429,163700,630289722,1871,1871,1871,1871,0
20250429,163600,630289722,1871,1871,1871,1871,0
20250429,163500,630289722,1871,1871,1871,1871,0
20250429,163400,630289722,1871,1871,1871,1871,0
20250429,163300,630289722,1871,1871,1871,1871,0
20250429,163200,630289722,1871,1871,1871,1871,0
20250429,163100,630289722,1871,1871,1871,1871,0
20250429,163000,630289722,1871,1871,1871,1871,0
20250429,162900,630289722,1871,1871,1871,1871,0
20250429,162800,630289722,1871,1871,1871,1871,0
20250429,162700,630289722,1871,1871,1871,1871,0
20250429,162600,630289722,1871,1871,1871,1871,0
20250429,162500,630289722,1871,1871,1871,1871,0
20250429,162400,630289722,1871,1871,1871,1871,0
20250429,162300,630289722,1871,1871,1871,1871,0
20250429,162200,630289722,1871,1871,1871,1871,0
20250429,162100,630289722,1871,1871,1871,1871,0
20250429,162000,630289722,1871,1871,1871,1871,0
20250429,161900,630289722,1871,1871,1871,1871,18005
20250429,161800,630289722,1871,1871,1871,1871,0
20250429,161700,630289722,1871,1871,1871,1871,0
20250429,161600,630289722,1871,1871,1871,1871,0
20250429,161500,630289722,1871,1871,1871,1871,0
20250429,161400,630289722,1871,1871,1871,1871,0
20250429,161300,630289722,1871,1871,1871,1871,0
20250429,161200,630289722,1871,1871,1871,1871,0
20250429,161100,630289722,1871,1871,1871,1871,0
20250429,161000,630289722,1871,1871,1871,1871,0
20250429,160900,630289722,1871,1871,1871,1871,0
20250429,160800,630289722,1871,1871,1871,1871,0
20250429,160700,630289722,1871,1871,1871,1871,0
20250429,160600,630289722,1871,1871,1871,1871,0
20250429,160500,630289722,1871,1871,1871,1871,0
20250429,160400,630289722,1871,1871,1871,1871,0
20250429,160300,630289722,1871,1871,1871,1871,0
20250429,160200,630289722,1871,1871,1871,1871,0
20250429,160100,630289722,1871,1871,1871,1871,0
20250429,160000,630289722,1871,1871,1871,1871,0
20250429,155900,630289722,1871,1871,1871,1871,0
20250429,155800,630289722,1871,1871,1871,1871,0
20250429,155700,630289722,1871,1871,1871,1871,0
20250429,155600,630289722,1871,1871,1871,1871,0
20250429,155500,630289722,1871,1871,1871,1871,0
20250429,155400,630289722,1871,1871,1871,1871,0
20250429,155300,630289722,1871,1871,1871,1871,0
20250429,155200,630289722,1871,1871,1871,1871,0
20250429,155100,630289722,1871,1871,1871,1871,0
20250429,155000,630289722,1871,1871,1871,1871,0
20250429,154900,630289722,1871,1871,1871,1871,18005
20250429,154800,630289722,1871,1871,1871,1871,0
20250429,154700,630289722,1871,1871,1871,1871,0
20250429,154600,630289722,1871,1871,1871,1871,0
20250429,154500,630289722,1871,1871,1871,1871,0
20250429,154400,630289722,1871,1871,1871,1871,0
20250429,154300,630289722,1871,1871,1871,1871,0
20250429,154200,630289722,1871,1871,1871,1871,0
20250429,154100,630289722,1871,1871,1871,1871,0
20250429,154000,630289722,1871,1871,1871,1871,0
20250429,153900,630289722,1871,1871,1871,1871,0
20250429,153800,630289722,1871,1871,1871,1871,0
20250429,153700,630289722,1871,1871,1871,1871,0
20250429,153600,630289722,1871,1871,1871,1871,0
20250429,153500,630289722,1871,1871,1871,1871,0
20250429,153400,630289722,1871,1871,1871,1871,0
20250429,153300,630289722,1871,1871,1871,1871,0
20250429,153200,630289722,1871,1871,1871,1871,0
20250429,153100,630289722,1871,1871,1871,1871,0
20250429,153000,630289722,1871,1871,1871,1871,18005
20250429,152900,596602367,1870,1870,1870,1870,0
20250429,152800,596602367,1870,1870,1870,1870,0
20250429,152700,596602367,1870,1870,1870,1870,0
20250429,152600,596602367,1870,1870,1870,1870,0
20250429,152500,596602367,1870,1870,1870,1870,0
20250429,152400,596602367,1870,1870,1870,1870,0
20250429,152300,596602367,1870,1870,1870,1870,0
20250429,152200,596602367,1870,1870,1870,1870,0
20250429,152100,596602367,1870,1870,1870,1870,0
20250429,152000,596602367,1870,1870,1870,1870,0
20250429,151900,596602367,1870,1869,1872,1869,577
20250429,151800,595523226,1870,1869,1870,1869,1111
20250429,151700,593446493,1869,1869,1869,1869,56
20250429,151600,593341829,1863,1863,1863,1863,25
20250429,151500,593295254,1869,1869,1869,1869,0
20250429,151400,593295254,1869,1869,1869,1869,0
20250429,151300,593295254,1869,1869,1869,1869,10
20250429,151200,593276564,1868,1864,1868,1861,1833
20250429,151100,589862728,1864,1870,1870,1864,2145
20250429,151000,585862785,1870,1869,1870,1869,668
20250429,150900,584614154,1871,1871,1871,1871,0
20250429,150800,584614154,1871,1871,1871,1870,169
20250429,150700,584297961,1871,1872,1872,1871,443
20250429,150600,583469107,1871,1872,1872,1871,702
20250429,150500,582155663,1870,1868,1870,1866,1694
20250429,150400,578990502,1866,1866,1866,1866,971
20250429,150300,577178616,1869,1869,1869,1869,999
20250429,150200,575311485,1869,1866,1869,1866,2241
20250429,150100,571128349,1866,1865,1866,1865,1042
20250429,150000,569184664,1864,1864,1864,1864,241
20250429,145900,568735440,1864,1864,1864,1864,0
20250429,145800,568735440,1864,1864,1864,1864,0
20250429,145700,568735440,1864,1864,1864,1864,231
20250429,145600,568304856,1865,1865,1865,1865,172
20250429,145500,567984076,1867,1867,1867,1867,1018
20250429,145400,566083470,1864,1864,1864,1864,0
20250429,145300,566083470,1864,1864,1864,1864,3
20250429,145200,566077878,1863,1863,1863,1863,803
20250429,145100,564581889,1863,1863,1863,1863,0
20250429,145000,564581889,1863,1863,1863,1863,0
20250429,144900,564581889,1863,1863,1863,1863,513
20250429,144800,563626170,1864,1864,1864,1864,100
20250429,144700,563439770,1861,1862,1862,1861,330
20250429,144600,562825331,1870,1868,1870,1868,86
20250429,144500,562664529,1870,1868,1870,1861,17194
20250429,144400,530542969,1868,1868,1868,1868,100
20250429,144300,530356169,1861,1868,1868,1861,369
20250429,144200,529667227,1861,1867,1867,1861,103
20250429,144100,529475526,1868,1868,1868,1868,0
20250429,144000,529475526,1868,1861,1868,1861,440
20250429,143900,528653886,1863,1863,1863,1863,103
20250429,143800,528461997,1868,1868,1868,1868,400
20250429,143700,527714797,1858,1864,1864,1858,4133
20250429,143600,520029177,1868,1868,1868,1868,0
20250429,143500,520029177,1868,1868,1868,1868,0
20250429,143400,520029177,1868,1868,1868,1868,484
20250429,143300,519125065,1861,1861,1861,1861,0
20250429,143200,519125065,1861,1861,1861,1861,0
20250429,143100,519125065,1861,1861,1861,1861,2
20250429,143000,519121343,1867,1867,1867,1867,100
20250429,142900,518934643,1867,1867,1867,1867,0
20250429,142800,518934643,1867,1867,1867,1867,0
20250429,142700,518934643,1867,1867,1867,1867,0
20250429,142600,518934643,1867,1863,1867,1861,908
20250429,142500,517242304,1863,1863,1863,1863,2
20250429,142400,517238578,1862,1862,1862,1862,0
20250429,142300,517238578,1862,1862,1862,1862,0
20250429,142200,517238578,1862,1862,1862,1862,0
20250429,142100,517238578,1862,1862,1862,1862,0
20250429,142000,517238578,1862,1862,1862,1862,10
20250429,141900,517219958,1868,1867,1868,1862,4093
20250429,141800,509586463,1867,1867,1867,1867,0
20250429,141700,509586463,1867,1867,1867,1867,0
20250429,141600,509586463,1867,1867,1867,1867,0
20250429,141500,509586463,1867,1867,1867,1867,177
20250429,141400,509256004,1868,1869,1869,1868,1308
20250429,141300,506812037,1869,1869,1869,1869,0
20250429,141200,506812037,1869,1869,1869,1869,0
20250429,141100,506812037,1869,1870,1870,1869,730
20250429,141000,505447365,1871,1871,1871,1871,398
20250429,140900,504702707,1871,1871,1871,1871,0
20250429,140800,504702707,1871,1872,1872,1871,22
20250429,140700,504661543,1872,1872,1872,1872,95
20250429,140600,504483703,1872,1872,1872,1872,0
20250429,140500,504483703,1872,1872,1872,1872,0
20250429,140400,504483703,1872,1872,1872,1872,0
20250429,140300,504483703,1872,1872,1872,1872,0
20250429,140200,504483703,1872,1872,1872,1872,0
20250429,140100,504483703,1872,1872,1872,1872,619
20250429,140000,503324935,1873,1873,1873,1873,7
20250429,135900,503311824,1873,1873,1873,1873,500
20250429,135800,502375324,1873,1872,1873,1872,1680
20250429,135700,499228685,1873,1873,1873,1873,11
20250429,135600,499208082,1873,1873,1873,1873,1600
20250429,135500,496211282,1873,1873,1873,1873,187
20250429,135400,495861031,1874,1874,1874,1874,0
20250429,135300,495861031,1874,1877,1877,1874,550
20250429,135200,494830181,1877,1877,1877,1877,50
20250429,135100,494736331,1877,1874,1877,1874,1379
20250429,135000,492151377,1877,1877,1877,1877,200
20250429,134900,491775977,1876,1876,1876,1876,0
20250429,134800,491775977,1876,1876,1876,1876,250
20250429,134700,491306977,1878,1878,1878,1878,0
20250429,134600,491306977,1878,1878,1878,1878,700
20250429,134500,489992377,1878,1878,1878,1878,0
20250429,134400,489992377,1878,1878,1878,1878,900
20250429,134300,488302177,1877,1876,1877,1876,101
20250429,134200,488112601,1874,1874,1874,1874,0
20250429,134100,488112601,1874,1876,1876,1874,300
20250429,134000,487550399,1877,1877,1877,1877,400
20250429,133900,486799599,1876,1876,1876,1876,47
20250429,133800,486711427,1874,1874,1874,1874,2
20250429,133700,486707679,1876,1876,1876,1876,0
20250429,133600,486707679,1876,1876,1876,1876,130
20250429,133500,486463799,1876,1876,1876,1876,53
20250429,133400,486364371,1874,1876,1876,1874,351
20250429,133300,485706156,1878,1878,1878,1878,391
20250429,133200,484971858,1878,1878,1878,1878,3
20250429,133100,484966224,1877,1877,1877,1877,166
20250429,133000,484654642,1878,1877,1878,1877,458
20250429,132900,483794949,1878,1878,1878,1878,800
20250429,132800,482292549,1880,1880,1880,1880,166
20250429,132700,481980469,1877,1878,1878,1877,560
20250429,132600,480929249,1878,1879,1879,1878,433
20250429,132500,480115695,1880,1880,1880,1880,0
20250429,132400,480115695,1880,1880,1880,1880,600
20250429,132300,478987695,1879,1879,1879,1879,0
20250429,132200,478987695,1879,1879,1879,1879,100
20250429,132100,478799795,1879,1881,1881,1879,3026
20250429,132000,473109742,1883,1882,1883,1882,32
20250429,131900,473049488,1883,1883,1883,1883,0
20250429,131800,473049488,1883,1883,1883,1882,9408
20250429,131700,455336284,1884,1884,1884,1884,210
20250429,131600,454940644,1884,1882,1884,1882,300
20250429,131500,454375844,1882,1882,1882,1882,203
20250429,131400,453993798,1882,1882,1882,1882,400
20250429,131300,453240998,1881,1881,1881,1881,111
20250429,131200,453032207,1880,1880,1880,1880,0
20250429,131100,453032207,1880,1880,1880,1879,101
20250429,131000,452842328,1881,1881,1881,1881,0
20250429,130900,452842328,1881,1881,1881,1881,500
20250429,130800,451901828,1881,1881,1881,1881,2389
20250429,130700,447408119,1878,1878,1878,1878,0
20250429,130600,447408119,1878,1880,1880,1878,1300
20250429,130500,444964808,1880,1880,1880,1880,0
20250429,130400,444964808,1880,1880,1880,1880,0
20250429,130300,444964808,1880,1880,1880,1880,369
20250429,130200,444271088,1879,1879,1879,1879,281
20250429,130100,443743089,1880,1880,1880,1880,5
20250429,130000,443733689,1880,1880,1880,1880,600
20250429,125900,442605689,1880,1880,1880,1880,1948
20250429,125800,438943449,1880,1880,1880,1880,1900
20250429,125700,435371449,1878,1879,1880,1878,624
20250429,125600,434199109,1877,1877,1877,1877,0
20250429,125500,434199109,1877,1878,1878,1877,50
20250429,125400,434105249,1877,1877,1877,1877,0
20250429,125300,434105249,1877,1877,1877,1877,0
20250429,125200,434105249,1877,1878,1881,1877,916
20250429,125100,432385487,1881,1881,1881,1881,400
20250429,125000,431633087,1881,1881,1881,1881,414
20250429,124900,430854353,1881,1878,1881,1877,816
20250429,124800,429321743,1878,1878,1878,1878,50
20250429,124700,429227843,1878,1878,1878,1878,898
20250429,124600,427541399,1878,1879,1879,1878,353
20250429,124500,426878164,1880,1880,1880,1880,30
20250429,124400,426821764,1883,1883,1883,1883,0
20250429,124300,426821764,1883,1880,1883,1879,1733
20250429,124200,423561071,1883,1883,1883,1883,209
20250429,124100,423167524,1880,1880,1880,1880,0
20250429,124000,423167524,1880,1880,1880,1880,1
20250429,123900,423165644,1880,1880,1880,1880,50
20250429,123800,423071644,1880,1881,1881,1879,504
20250429,123700,422124423,1881,1881,1881,1881,3
20250429,123600,422118780,1886,1886,1886,1886,3
20250429,123500,422113122,1878,1879,1879,1878,40
20250429,123400,422037992,1878,1878,1878,1878,0
20250429,123300,422037992,1878,1887,1887,1878,1009
20250429,123200,420141583,1887,1887,1887,1887,0
20250429,123100,420141583,1887,1887,1887,1887,0
20250429,123000,420141583,1887,1887,1887,1887,216
20250429,122900,419733991,1879,1880,1880,1879,112
20250429,122800,419523473,1879,1879,1879,1879,0
20250429,122700,419523473,1879,1880,1880,1879,405
20250429,122600,418762328,1881,1886,1886,1881,153
20250429,122500,418474519,1888,1888,1888,1888,0
20250429,122400,418474519,1888,1881,1888,1881,2
20250429,122300,418470750,1881,1881,1881,1881,40
20250429,122200,418395510,1889,1889,1889,1889,0
20250429,122100,418395510,1889,1889,1889,1889,0
20250429,122000,418395510,1889,1889,1889,1889,524
20250429,121900,417405674,1889,1889,1889,1889,73
20250429,121800,417267777,1889,1886,1889,1886,35
20250429,121700,417201710,1886,1884,1886,1884,13
20250429,121600,417177200,1878,1878,1878,1878,1629
20250429,121500,414117938,1878,1878,1878,1878,4600
20250429,121400,405479138,1878,1880,1882,1878,1472
20250429,121300,402711294,1881,1883,1887,1881,1453
20250429,121200,399977528,1887,1888,1888,1883,868
20250429,121100,398342813,1891,1889,1891,1888,517
20250429,121000,397365695,1892,1891,1892,1889,719
20250429,120900,396006078,1891,1891,1891,1891,51
20250429,120800,395909637,1891,1891,1891,1891,600
20250429,120700,394775037,1899,1884,1899,1881,9081
20250429,120600,377631700,1884,1884,1884,1884,1
20250429,120500,377629816,1885,1880,1885,1880,5420
20250429,120400,367425092,1880,1880,1880,1879,1575
20250429,120300,364464771,1880,1880,1880,1880,0
20250429,120200,364464771,1880,1878,1880,1878,626
20250429,120100,363288562,1878,1878,1878,1878,953
20250429,120000,361498828,1881,1879,1881,1878,2525
20250429,115900,356754083,1878,1874,1880,1874,1764
20250429,115800,353438857,1874,1878,1878,1874,15
20250429,115700,353410723,1879,1878,1879,1877,1014
20250429,115600,351505577,1878,1876,1878,1876,503
20250429,115500,350561184,1876,1876,1876,1876,12
20250429,115400,350538672,1876,1878,1878,1876,37
20250429,115300,350469191,1879,1879,1882,1879,2003
20250429,115200,346701290,1879,1879,1879,1879,1908
20250429,115100,343116158,1879,1881,1881,1879,4403
20250429,115000,334842115,1881,1876,1881,1876,4515
20250429,114900,326357668,1877,1875,1877,1875,389
20250429,114800,325627699,1875,1875,1875,1875,1
20250429,114700,325625824,1877,1876,1877,1876,2388
20250429,114600,321145933,1876,1873,1876,1873,276
20250429,114500,320628495,1874,1874,1874,1874,435
20250429,114400,319813305,1874,1874,1874,1874,39
20250429,114300,319740219,1874,1873,1874,1873,28
20250429,114200,319687774,1875,1876,1876,1875,11
20250429,114100,319667146,1875,1876,1879,1870,7215
20250429,114000,306126001,1876,1871,1879,1871,10751
20250429,113900,285970227,1871,1871,1871,1871,604
20250429,113800,284840143,1871,1871,1871,1871,2
20250429,113700,284836401,1870,1870,1870,1870,1
20250429,113600,284834531,1872,1870,1872,1870,1004
20250429,113500,282955163,1871,1871,1871,1871,0
20250429,113400,282955163,1871,1871,1871,1871,404
20250429,113300,282199279,1871,1871,1871,1871,500
20250429,113200,281263779,1871,1871,1871,1871,227
20250429,113100,280839062,1871,1871,1871,1871,800
20250429,113000,279342262,1871,1871,1871,1871,316
20250429,112900,278751026,1871,1871,1871,1871,0
20250429,112800,278751026,1871,1871,1871,1871,4
20250429,112700,278743542,1870,1869,1872,1869,3891
20250429,112600,271468132,1868,1867,1868,1867,52
20250429,112500,271371007,1865,1865,1865,1865,108
20250429,112400,271169587,1868,1868,1868,1868,0
20250429,112300,271169587,1868,1867,1868,1867,564
20250429,112200,270116196,1868,1868,1868,1868,0
20250429,112100,270116196,1868,1868,1868,1868,0
20250429,112000,270116196,1868,1868,1868,1868,41
20250429,111900,270039608,1868,1867,1869,1867,450
20250429,111800,269198808,1867,1867,1867,1867,400
20250429,111700,268452008,1866,1866,1866,1866,7
20250429,111600,268438946,1866,1866,1866,1866,5
20250429,111500,268429616,1867,1868,1868,1867,937
20250429,111400,266680103,1868,1868,1868,1868,97
20250429,111300,266498907,1868,1869,1869,1868,703
20250429,111200,265185003,1869,1869,1869,1869,150
20250429,111100,264904653,1870,1869,1870,1869,122
20250429,111000,264676534,1870,1870,1870,1870,113
20250429,110900,264465224,1870,1870,1870,1870,6
20250429,110800,264454004,1870,1869,1870,1869,93
20250429,110700,264280157,1869,1868,1869,1868,1031
20250429,110600,262353219,1868,1868,1868,1868,80
20250429,110500,262203779,1865,1865,1865,1865,0
20250429,110400,262203779,1865,1863,1865,1863,1720
20250429,110300,258998879,1863,1863,1863,1863,0
20250429,110200,258998879,1863,1863,1863,1863,100
20250429,110100,258812579,1863,1863,1863,1863,105
20250429,110000,258616964,1867,1867,1867,1867,45
20250429,105900,258532949,1865,1865,1865,1865,0
20250429,105800,258532949,1865,1865,1865,1865,529
20250429,105700,257546364,1861,1861,1861,1861,0
20250429,105600,257546364,1861,1861,1861,1861,5
20250429,105500,257537059,1866,1866,1866,1866,463
20250429,105400,256673101,1866,1866,1866,1866,0
20250429,105300,256673101,1866,1865,1866,1865,572
20250429,105200,255606149,1865,1865,1865,1865,0
20250429,105100,255606149,1865,1864,1865,1864,2100
20250429,105000,251691649,1864,1864,1864,1864,0
20250429,104900,251691649,1864,1866,1866,1864,1070
20250429,104800,249695327,1858,1858,1858,1858,0
20250429,104700,249695327,1858,1859,1859,1858,1433
20250429,104600,247032380,1865,1865,1865,1865,100
20250429,104500,246845880,1867,1860,1867,1859,611
20250429,104400,245708414,1865,1865,1865,1865,0
20250429,104300,245708414,1865,1865,1865,1865,535
20250429,104200,244710639,1866,1866,1866,1866,0
20250429,104100,244710639,1866,1867,1867,1866,799
20250429,104000,243219005,1867,1866,1867,1866,335
20250429,103900,242593854,1860,1867,1867,1860,401
20250429,103800,241845194,1872,1865,1872,1865,9951
20250429,103700,223238234,1864,1864,1864,1864,100
20250429,103600,223051834,1859,1859,1859,1859,70
20250429,103500,222921704,1859,1859,1859,1859,0
20250429,103400,222921704,1859,1859,1859,1859,7
20250429,103300,222908691,1865,1865,1865,1865,0
20250429,103200,222908691,1865,1865,1865,1865,976
20250429,103100,221088451,1864,1864,1864,1864,304
20250429,103000,220521795,1864,1864,1864,1864,0
20250429,102900,220521795,1864,1864,1864,1864,500
20250429,102800,219589795,1861,1861,1861,1861,0
20250429,102700,219589795,1861,1860,1861,1860,1566
20250429,102600,216676019,1859,1859,1859,1859,218
20250429,102500,216270757,1859,1859,1859,1859,0
20250429,102400,216270757,1859,1859,1859,1859,0
20250429,102300,216270757,1859,1853,1859,1852,868
20250429,102200,214663126,1859,1859,1859,1859,500
20250429,102100,213733626,1853,1853,1853,1853,56
20250429,102000,213629858,1852,1852,1852,1852,0
20250429,101900,213629858,1852,1852,1852,1852,0
20250429,101800,213629858,1852,1852,1852,1852,5
20250429,101700,213620598,1852,1852,1852,1852,0
20250429,101600,213620598,1852,1860,1860,1852,482
20250429,101500,212725334,1850,1850,1850,1850,0
20250429,101400,212725334,1850,1850,1860,1850,403
20250429,101300,211979774,1850,1859,1859,1850,138
20250429,101200,211724149,1855,1858,1859,1850,2824
20250429,101100,206481048,1858,1858,1858,1858,0
20250429,101000,206481048,1858,1858,1858,1858,500
20250429,100900,205552048,1858,1858,1858,1858,5
20250429,100800,205542758,1858,1858,1858,1858,260
20250429,100700,205059678,1848,1852,1852,1848,11347
20250429,100600,184077495,1852,1860,1860,1852,2786
20250429,100500,178913765,1860,1860,1860,1860,25
20250429,100400,178867265,1860,1860,1860,1860,400
20250429,100300,178123265,1861,1861,1861,1861,4
20250429,100200,178115821,1861,1861,1861,1861,0
20250429,100100,178115821,1861,1861,1861,1861,2947
20250429,100000,172631454,1856,1856,1857,1856,16
20250429,095900,172601754,1856,1858,1858,1856,22
20250429,095800,172560910,1861,1861,1861,1861,1
20250429,095700,172559049,1869,1868,1869,1868,10
20250429,095600,172540363,1853,1859,1860,1853,382
20250429,095500,171830615,1859,1859,1859,1859,0
20250429,095400,171830615,1859,1870,1871,1856,2614
20250429,095300,166962114,1870,1852,1870,1852,3638
20250429,095200,160183779,1850,1851,1851,1850,2756
20250429,095100,155085178,1851,1850,1851,1850,8613
20250429,095000,139150528,1850,1860,1860,1850,972
20250429,094900,137349551,1863,1862,1863,1862,239
20250429,094800,136904466,1858,1854,1858,1854,726
20250429,094700,135558450,1854,1862,1862,1854,66
20250429,094600,135435686,1862,1862,1862,1862,800
20250429,094500,133946086,1862,1862,1862,1862,269
20250429,094400,133445208,1858,1858,1858,1858,159
20250429,094300,133149786,1858,1858,1858,1858,163
20250429,094200,132846932,1858,1858,1858,1858,372
20250429,094100,132155756,1855,1857,1857,1853,1959
20250429,094000,128521740,1857,1856,1858,1856,744
20250429,093900,127139465,1856,1856,1856,1856,0
20250429,093800,127139465,1856,1856,1856,1856,0
20250429,093700,127139465,1856,1864,1864,1856,1054
20250429,093600,125179593,1863,1863,1863,1863,200
20250429,093500,124806993,1856,1856,1856,1856,335
20250429,093400,124185233,1856,1856,1856,1856,781
20250429,093300,122735697,1863,1863,1863,1863,41
20250429,093200,122659314,1863,1863,1863,1863,227
20250429,093100,122236413,1863,1863,1863,1863,1
20250429,093000,122234550,1861,1865,1865,1861,261
20250429,092900,121748629,1865,1857,1865,1856,1208
20250429,092800,119505557,1858,1869,1869,1858,1052
20250429,092700,117548037,1857,1857,1857,1857,0
20250429,092600,117548037,1857,1856,1857,1856,2096
20250429,092500,113657186,1856,1856,1856,1856,200
20250429,092400,113285986,1854,1854,1854,1854,0
20250429,092300,113285986,1854,1854,1854,1854,0
20250429,092200,113285986,1854,1856,1857,1854,677
20250429,092100,112029477,1848,1848,1848,1848,0
20250429,092000,112029477,1848,1851,1851,1848,5039
20250429,091900,102707196,1852,1852,1852,1852,0
20250429,091800,102707196,1852,1858,1858,1850,28909
20250429,091700,49088275,1858,1860,1860,1858,1189
20250429,091600,46878824,1860,1860,1860,1860,419
20250429,091500,46099484,1860,1862,1862,1860,21
20250429,091400,46060421,1862,1862,1862,1862,0
20250429,091300,46060421,1862,1863,1863,1862,678
20250429,091200,44797485,1863,1863,1863,1863,17
20250429,091100,44765814,1863,1866,1866,1863,500
20250429,091000,43833267,1866,1865,1866,1865,40
20250429,090900,43758647,1863,1867,1867,1862,949
20250429,090800,41990391,1867,1859,1867,1857,550
20250429,090700,40966059,1859,1867,1867,1859,4033
20250429,090600,33456507,1872,1868,1872,1867,344
20250429,090500,32813730,1872,1874,1876,1872,2295
20250429,090400,28511330,1876,1870,1876,1870,1941
20250429,090300,24873330,1872,1871,1872,1871,407
20250429,090200,24111441,1864,1870,1873,1864,902
20250429,090100,22424282,1871,1869,1871,1869,2468
20250429,090000,17810038,1869,1854,1869,1854,9606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181900 630289722 1871 1871 1871 1871 18005
3 20250429 181800 630289722 1871 1871 1871 1871 0
4 20250429 181700 630289722 1871 1871 1871 1871 0
5 20250429 181600 630289722 1871 1871 1871 1871 0
6 20250429 181500 630289722 1871 1871 1871 1871 0
7 20250429 181400 630289722 1871 1871 1871 1871 0
8 20250429 181300 630289722 1871 1871 1871 1871 0
9 20250429 181200 630289722 1871 1871 1871 1871 0
10 20250429 181100 630289722 1871 1871 1871 1871 0
11 20250429 181000 630289722 1871 1871 1871 1871 0
12 20250429 180900 630289722 1871 1871 1871 1871 0
13 20250429 180800 630289722 1871 1871 1871 1871 0
14 20250429 180700 630289722 1871 1871 1871 1871 0
15 20250429 180600 630289722 1871 1871 1871 1871 0
16 20250429 180500 630289722 1871 1871 1871 1871 0
17 20250429 180400 630289722 1871 1871 1871 1871 0
18 20250429 180300 630289722 1871 1871 1871 1871 0
19 20250429 180200 630289722 1871 1871 1871 1871 0
20 20250429 180100 630289722 1871 1871 1871 1871 0
21 20250429 180000 630289722 1871 1871 1871 1871 0
22 20250429 175900 630289722 1871 1871 1871 1871 0
23 20250429 175800 630289722 1871 1871 1871 1871 0
24 20250429 175700 630289722 1871 1871 1871 1871 0
25 20250429 175600 630289722 1871 1871 1871 1871 0
26 20250429 175500 630289722 1871 1871 1871 1871 0
27 20250429 175400 630289722 1871 1871 1871 1871 0
28 20250429 175300 630289722 1871 1871 1871 1871 0
29 20250429 175200 630289722 1871 1871 1871 1871 0
30 20250429 175100 630289722 1871 1871 1871 1871 0
31 20250429 175000 630289722 1871 1871 1871 1871 0
32 20250429 174900 630289722 1871 1871 1871 1871 18005
33 20250429 174800 630289722 1871 1871 1871 1871 0
34 20250429 174700 630289722 1871 1871 1871 1871 0
35 20250429 174600 630289722 1871 1871 1871 1871 0
36 20250429 174500 630289722 1871 1871 1871 1871 0
37 20250429 174400 630289722 1871 1871 1871 1871 0
38 20250429 174300 630289722 1871 1871 1871 1871 0
39 20250429 174200 630289722 1871 1871 1871 1871 0
40 20250429 174100 630289722 1871 1871 1871 1871 0
41 20250429 174000 630289722 1871 1871 1871 1871 0
42 20250429 173900 630289722 1871 1871 1871 1871 0
43 20250429 173800 630289722 1871 1871 1871 1871 0
44 20250429 173700 630289722 1871 1871 1871 1871 0
45 20250429 173600 630289722 1871 1871 1871 1871 0
46 20250429 173500 630289722 1871 1871 1871 1871 0
47 20250429 173400 630289722 1871 1871 1871 1871 0
48 20250429 173300 630289722 1871 1871 1871 1871 0
49 20250429 173200 630289722 1871 1871 1871 1871 0
50 20250429 173100 630289722 1871 1871 1871 1871 0
51 20250429 173000 630289722 1871 1871 1871 1871 0
52 20250429 172900 630289722 1871 1871 1871 1871 0
53 20250429 172800 630289722 1871 1871 1871 1871 0
54 20250429 172700 630289722 1871 1871 1871 1871 0
55 20250429 172600 630289722 1871 1871 1871 1871 0
56 20250429 172500 630289722 1871 1871 1871 1871 0
57 20250429 172400 630289722 1871 1871 1871 1871 0
58 20250429 172300 630289722 1871 1871 1871 1871 0
59 20250429 172200 630289722 1871 1871 1871 1871 0
60 20250429 172100 630289722 1871 1871 1871 1871 0
61 20250429 172000 630289722 1871 1871 1871 1871 0
62 20250429 171900 630289722 1871 1871 1871 1871 18005
63 20250429 171800 630289722 1871 1871 1871 1871 0
64 20250429 171700 630289722 1871 1871 1871 1871 0
65 20250429 171600 630289722 1871 1871 1871 1871 0
66 20250429 171500 630289722 1871 1871 1871 1871 0
67 20250429 171400 630289722 1871 1871 1871 1871 0
68 20250429 171300 630289722 1871 1871 1871 1871 0
69 20250429 171200 630289722 1871 1871 1871 1871 0
70 20250429 171100 630289722 1871 1871 1871 1871 0
71 20250429 171000 630289722 1871 1871 1871 1871 0
72 20250429 170900 630289722 1871 1871 1871 1871 0
73 20250429 170800 630289722 1871 1871 1871 1871 0
74 20250429 170700 630289722 1871 1871 1871 1871 0
75 20250429 170600 630289722 1871 1871 1871 1871 0
76 20250429 170500 630289722 1871 1871 1871 1871 0
77 20250429 170400 630289722 1871 1871 1871 1871 0
78 20250429 170300 630289722 1871 1871 1871 1871 0
79 20250429 170200 630289722 1871 1871 1871 1871 0
80 20250429 170100 630289722 1871 1871 1871 1871 0
81 20250429 170000 630289722 1871 1871 1871 1871 0
82 20250429 165900 630289722 1871 1871 1871 1871 0
83 20250429 165800 630289722 1871 1871 1871 1871 0
84 20250429 165700 630289722 1871 1871 1871 1871 0
85 20250429 165600 630289722 1871 1871 1871 1871 0
86 20250429 165500 630289722 1871 1871 1871 1871 0
87 20250429 165400 630289722 1871 1871 1871 1871 0
88 20250429 165300 630289722 1871 1871 1871 1871 0
89 20250429 165200 630289722 1871 1871 1871 1871 0
90 20250429 165100 630289722 1871 1871 1871 1871 0
91 20250429 165000 630289722 1871 1871 1871 1871 0
92 20250429 164900 630289722 1871 1871 1871 1871 18005
93 20250429 164800 630289722 1871 1871 1871 1871 0
94 20250429 164700 630289722 1871 1871 1871 1871 0
95 20250429 164600 630289722 1871 1871 1871 1871 0
96 20250429 164500 630289722 1871 1871 1871 1871 0
97 20250429 164400 630289722 1871 1871 1871 1871 0
98 20250429 164300 630289722 1871 1871 1871 1871 0
99 20250429 164200 630289722 1871 1871 1871 1871 0
100 20250429 164100 630289722 1871 1871 1871 1871 0
101 20250429 164000 630289722 1871 1871 1871 1871 0
102 20250429 163900 630289722 1871 1871 1871 1871 0
103 20250429 163800 630289722 1871 1871 1871 1871 0
104 20250429 163700 630289722 1871 1871 1871 1871 0
105 20250429 163600 630289722 1871 1871 1871 1871 0
106 20250429 163500 630289722 1871 1871 1871 1871 0
107 20250429 163400 630289722 1871 1871 1871 1871 0
108 20250429 163300 630289722 1871 1871 1871 1871 0
109 20250429 163200 630289722 1871 1871 1871 1871 0
110 20250429 163100 630289722 1871 1871 1871 1871 0
111 20250429 163000 630289722 1871 1871 1871 1871 0
112 20250429 162900 630289722 1871 1871 1871 1871 0
113 20250429 162800 630289722 1871 1871 1871 1871 0
114 20250429 162700 630289722 1871 1871 1871 1871 0
115 20250429 162600 630289722 1871 1871 1871 1871 0
116 20250429 162500 630289722 1871 1871 1871 1871 0
117 20250429 162400 630289722 1871 1871 1871 1871 0
118 20250429 162300 630289722 1871 1871 1871 1871 0
119 20250429 162200 630289722 1871 1871 1871 1871 0
120 20250429 162100 630289722 1871 1871 1871 1871 0
121 20250429 162000 630289722 1871 1871 1871 1871 0
122 20250429 161900 630289722 1871 1871 1871 1871 18005
123 20250429 161800 630289722 1871 1871 1871 1871 0
124 20250429 161700 630289722 1871 1871 1871 1871 0
125 20250429 161600 630289722 1871 1871 1871 1871 0
126 20250429 161500 630289722 1871 1871 1871 1871 0
127 20250429 161400 630289722 1871 1871 1871 1871 0
128 20250429 161300 630289722 1871 1871 1871 1871 0
129 20250429 161200 630289722 1871 1871 1871 1871 0
130 20250429 161100 630289722 1871 1871 1871 1871 0
131 20250429 161000 630289722 1871 1871 1871 1871 0
132 20250429 160900 630289722 1871 1871 1871 1871 0
133 20250429 160800 630289722 1871 1871 1871 1871 0
134 20250429 160700 630289722 1871 1871 1871 1871 0
135 20250429 160600 630289722 1871 1871 1871 1871 0
136 20250429 160500 630289722 1871 1871 1871 1871 0
137 20250429 160400 630289722 1871 1871 1871 1871 0
138 20250429 160300 630289722 1871 1871 1871 1871 0
139 20250429 160200 630289722 1871 1871 1871 1871 0
140 20250429 160100 630289722 1871 1871 1871 1871 0
141 20250429 160000 630289722 1871 1871 1871 1871 0
142 20250429 155900 630289722 1871 1871 1871 1871 0
143 20250429 155800 630289722 1871 1871 1871 1871 0
144 20250429 155700 630289722 1871 1871 1871 1871 0
145 20250429 155600 630289722 1871 1871 1871 1871 0
146 20250429 155500 630289722 1871 1871 1871 1871 0
147 20250429 155400 630289722 1871 1871 1871 1871 0
148 20250429 155300 630289722 1871 1871 1871 1871 0
149 20250429 155200 630289722 1871 1871 1871 1871 0
150 20250429 155100 630289722 1871 1871 1871 1871 0
151 20250429 155000 630289722 1871 1871 1871 1871 0
152 20250429 154900 630289722 1871 1871 1871 1871 18005
153 20250429 154800 630289722 1871 1871 1871 1871 0
154 20250429 154700 630289722 1871 1871 1871 1871 0
155 20250429 154600 630289722 1871 1871 1871 1871 0
156 20250429 154500 630289722 1871 1871 1871 1871 0
157 20250429 154400 630289722 1871 1871 1871 1871 0
158 20250429 154300 630289722 1871 1871 1871 1871 0
159 20250429 154200 630289722 1871 1871 1871 1871 0
160 20250429 154100 630289722 1871 1871 1871 1871 0
161 20250429 154000 630289722 1871 1871 1871 1871 0
162 20250429 153900 630289722 1871 1871 1871 1871 0
163 20250429 153800 630289722 1871 1871 1871 1871 0
164 20250429 153700 630289722 1871 1871 1871 1871 0
165 20250429 153600 630289722 1871 1871 1871 1871 0
166 20250429 153500 630289722 1871 1871 1871 1871 0
167 20250429 153400 630289722 1871 1871 1871 1871 0
168 20250429 153300 630289722 1871 1871 1871 1871 0
169 20250429 153200 630289722 1871 1871 1871 1871 0
170 20250429 153100 630289722 1871 1871 1871 1871 0
171 20250429 153000 630289722 1871 1871 1871 1871 18005
172 20250429 152900 596602367 1870 1870 1870 1870 0
173 20250429 152800 596602367 1870 1870 1870 1870 0
174 20250429 152700 596602367 1870 1870 1870 1870 0
175 20250429 152600 596602367 1870 1870 1870 1870 0
176 20250429 152500 596602367 1870 1870 1870 1870 0
177 20250429 152400 596602367 1870 1870 1870 1870 0
178 20250429 152300 596602367 1870 1870 1870 1870 0
179 20250429 152200 596602367 1870 1870 1870 1870 0
180 20250429 152100 596602367 1870 1870 1870 1870 0
181 20250429 152000 596602367 1870 1870 1870 1870 0
182 20250429 151900 596602367 1870 1869 1872 1869 577
183 20250429 151800 595523226 1870 1869 1870 1869 1111
184 20250429 151700 593446493 1869 1869 1869 1869 56
185 20250429 151600 593341829 1863 1863 1863 1863 25
186 20250429 151500 593295254 1869 1869 1869 1869 0
187 20250429 151400 593295254 1869 1869 1869 1869 0
188 20250429 151300 593295254 1869 1869 1869 1869 10
189 20250429 151200 593276564 1868 1864 1868 1861 1833
190 20250429 151100 589862728 1864 1870 1870 1864 2145
191 20250429 151000 585862785 1870 1869 1870 1869 668
192 20250429 150900 584614154 1871 1871 1871 1871 0
193 20250429 150800 584614154 1871 1871 1871 1870 169
194 20250429 150700 584297961 1871 1872 1872 1871 443
195 20250429 150600 583469107 1871 1872 1872 1871 702
196 20250429 150500 582155663 1870 1868 1870 1866 1694
197 20250429 150400 578990502 1866 1866 1866 1866 971
198 20250429 150300 577178616 1869 1869 1869 1869 999
199 20250429 150200 575311485 1869 1866 1869 1866 2241
200 20250429 150100 571128349 1866 1865 1866 1865 1042
201 20250429 150000 569184664 1864 1864 1864 1864 241
202 20250429 145900 568735440 1864 1864 1864 1864 0
203 20250429 145800 568735440 1864 1864 1864 1864 0
204 20250429 145700 568735440 1864 1864 1864 1864 231
205 20250429 145600 568304856 1865 1865 1865 1865 172
206 20250429 145500 567984076 1867 1867 1867 1867 1018
207 20250429 145400 566083470 1864 1864 1864 1864 0
208 20250429 145300 566083470 1864 1864 1864 1864 3
209 20250429 145200 566077878 1863 1863 1863 1863 803
210 20250429 145100 564581889 1863 1863 1863 1863 0
211 20250429 145000 564581889 1863 1863 1863 1863 0
212 20250429 144900 564581889 1863 1863 1863 1863 513
213 20250429 144800 563626170 1864 1864 1864 1864 100
214 20250429 144700 563439770 1861 1862 1862 1861 330
215 20250429 144600 562825331 1870 1868 1870 1868 86
216 20250429 144500 562664529 1870 1868 1870 1861 17194
217 20250429 144400 530542969 1868 1868 1868 1868 100
218 20250429 144300 530356169 1861 1868 1868 1861 369
219 20250429 144200 529667227 1861 1867 1867 1861 103
220 20250429 144100 529475526 1868 1868 1868 1868 0
221 20250429 144000 529475526 1868 1861 1868 1861 440
222 20250429 143900 528653886 1863 1863 1863 1863 103
223 20250429 143800 528461997 1868 1868 1868 1868 400
224 20250429 143700 527714797 1858 1864 1864 1858 4133
225 20250429 143600 520029177 1868 1868 1868 1868 0
226 20250429 143500 520029177 1868 1868 1868 1868 0
227 20250429 143400 520029177 1868 1868 1868 1868 484
228 20250429 143300 519125065 1861 1861 1861 1861 0
229 20250429 143200 519125065 1861 1861 1861 1861 0
230 20250429 143100 519125065 1861 1861 1861 1861 2
231 20250429 143000 519121343 1867 1867 1867 1867 100
232 20250429 142900 518934643 1867 1867 1867 1867 0
233 20250429 142800 518934643 1867 1867 1867 1867 0
234 20250429 142700 518934643 1867 1867 1867 1867 0
235 20250429 142600 518934643 1867 1863 1867 1861 908
236 20250429 142500 517242304 1863 1863 1863 1863 2
237 20250429 142400 517238578 1862 1862 1862 1862 0
238 20250429 142300 517238578 1862 1862 1862 1862 0
239 20250429 142200 517238578 1862 1862 1862 1862 0
240 20250429 142100 517238578 1862 1862 1862 1862 0
241 20250429 142000 517238578 1862 1862 1862 1862 10
242 20250429 141900 517219958 1868 1867 1868 1862 4093
243 20250429 141800 509586463 1867 1867 1867 1867 0
244 20250429 141700 509586463 1867 1867 1867 1867 0
245 20250429 141600 509586463 1867 1867 1867 1867 0
246 20250429 141500 509586463 1867 1867 1867 1867 177
247 20250429 141400 509256004 1868 1869 1869 1868 1308
248 20250429 141300 506812037 1869 1869 1869 1869 0
249 20250429 141200 506812037 1869 1869 1869 1869 0
250 20250429 141100 506812037 1869 1870 1870 1869 730
251 20250429 141000 505447365 1871 1871 1871 1871 398
252 20250429 140900 504702707 1871 1871 1871 1871 0
253 20250429 140800 504702707 1871 1872 1872 1871 22
254 20250429 140700 504661543 1872 1872 1872 1872 95
255 20250429 140600 504483703 1872 1872 1872 1872 0
256 20250429 140500 504483703 1872 1872 1872 1872 0
257 20250429 140400 504483703 1872 1872 1872 1872 0
258 20250429 140300 504483703 1872 1872 1872 1872 0
259 20250429 140200 504483703 1872 1872 1872 1872 0
260 20250429 140100 504483703 1872 1872 1872 1872 619
261 20250429 140000 503324935 1873 1873 1873 1873 7
262 20250429 135900 503311824 1873 1873 1873 1873 500
263 20250429 135800 502375324 1873 1872 1873 1872 1680
264 20250429 135700 499228685 1873 1873 1873 1873 11
265 20250429 135600 499208082 1873 1873 1873 1873 1600
266 20250429 135500 496211282 1873 1873 1873 1873 187
267 20250429 135400 495861031 1874 1874 1874 1874 0
268 20250429 135300 495861031 1874 1877 1877 1874 550
269 20250429 135200 494830181 1877 1877 1877 1877 50
270 20250429 135100 494736331 1877 1874 1877 1874 1379
271 20250429 135000 492151377 1877 1877 1877 1877 200
272 20250429 134900 491775977 1876 1876 1876 1876 0
273 20250429 134800 491775977 1876 1876 1876 1876 250
274 20250429 134700 491306977 1878 1878 1878 1878 0
275 20250429 134600 491306977 1878 1878 1878 1878 700
276 20250429 134500 489992377 1878 1878 1878 1878 0
277 20250429 134400 489992377 1878 1878 1878 1878 900
278 20250429 134300 488302177 1877 1876 1877 1876 101
279 20250429 134200 488112601 1874 1874 1874 1874 0
280 20250429 134100 488112601 1874 1876 1876 1874 300
281 20250429 134000 487550399 1877 1877 1877 1877 400
282 20250429 133900 486799599 1876 1876 1876 1876 47
283 20250429 133800 486711427 1874 1874 1874 1874 2
284 20250429 133700 486707679 1876 1876 1876 1876 0
285 20250429 133600 486707679 1876 1876 1876 1876 130
286 20250429 133500 486463799 1876 1876 1876 1876 53
287 20250429 133400 486364371 1874 1876 1876 1874 351
288 20250429 133300 485706156 1878 1878 1878 1878 391
289 20250429 133200 484971858 1878 1878 1878 1878 3
290 20250429 133100 484966224 1877 1877 1877 1877 166
291 20250429 133000 484654642 1878 1877 1878 1877 458
292 20250429 132900 483794949 1878 1878 1878 1878 800
293 20250429 132800 482292549 1880 1880 1880 1880 166
294 20250429 132700 481980469 1877 1878 1878 1877 560
295 20250429 132600 480929249 1878 1879 1879 1878 433
296 20250429 132500 480115695 1880 1880 1880 1880 0
297 20250429 132400 480115695 1880 1880 1880 1880 600
298 20250429 132300 478987695 1879 1879 1879 1879 0
299 20250429 132200 478987695 1879 1879 1879 1879 100
300 20250429 132100 478799795 1879 1881 1881 1879 3026
301 20250429 132000 473109742 1883 1882 1883 1882 32
302 20250429 131900 473049488 1883 1883 1883 1883 0
303 20250429 131800 473049488 1883 1883 1883 1882 9408
304 20250429 131700 455336284 1884 1884 1884 1884 210
305 20250429 131600 454940644 1884 1882 1884 1882 300
306 20250429 131500 454375844 1882 1882 1882 1882 203
307 20250429 131400 453993798 1882 1882 1882 1882 400
308 20250429 131300 453240998 1881 1881 1881 1881 111
309 20250429 131200 453032207 1880 1880 1880 1880 0
310 20250429 131100 453032207 1880 1880 1880 1879 101
311 20250429 131000 452842328 1881 1881 1881 1881 0
312 20250429 130900 452842328 1881 1881 1881 1881 500
313 20250429 130800 451901828 1881 1881 1881 1881 2389
314 20250429 130700 447408119 1878 1878 1878 1878 0
315 20250429 130600 447408119 1878 1880 1880 1878 1300
316 20250429 130500 444964808 1880 1880 1880 1880 0
317 20250429 130400 444964808 1880 1880 1880 1880 0
318 20250429 130300 444964808 1880 1880 1880 1880 369
319 20250429 130200 444271088 1879 1879 1879 1879 281
320 20250429 130100 443743089 1880 1880 1880 1880 5
321 20250429 130000 443733689 1880 1880 1880 1880 600
322 20250429 125900 442605689 1880 1880 1880 1880 1948
323 20250429 125800 438943449 1880 1880 1880 1880 1900
324 20250429 125700 435371449 1878 1879 1880 1878 624
325 20250429 125600 434199109 1877 1877 1877 1877 0
326 20250429 125500 434199109 1877 1878 1878 1877 50
327 20250429 125400 434105249 1877 1877 1877 1877 0
328 20250429 125300 434105249 1877 1877 1877 1877 0
329 20250429 125200 434105249 1877 1878 1881 1877 916
330 20250429 125100 432385487 1881 1881 1881 1881 400
331 20250429 125000 431633087 1881 1881 1881 1881 414
332 20250429 124900 430854353 1881 1878 1881 1877 816
333 20250429 124800 429321743 1878 1878 1878 1878 50
334 20250429 124700 429227843 1878 1878 1878 1878 898
335 20250429 124600 427541399 1878 1879 1879 1878 353
336 20250429 124500 426878164 1880 1880 1880 1880 30
337 20250429 124400 426821764 1883 1883 1883 1883 0
338 20250429 124300 426821764 1883 1880 1883 1879 1733
339 20250429 124200 423561071 1883 1883 1883 1883 209
340 20250429 124100 423167524 1880 1880 1880 1880 0
341 20250429 124000 423167524 1880 1880 1880 1880 1
342 20250429 123900 423165644 1880 1880 1880 1880 50
343 20250429 123800 423071644 1880 1881 1881 1879 504
344 20250429 123700 422124423 1881 1881 1881 1881 3
345 20250429 123600 422118780 1886 1886 1886 1886 3
346 20250429 123500 422113122 1878 1879 1879 1878 40
347 20250429 123400 422037992 1878 1878 1878 1878 0
348 20250429 123300 422037992 1878 1887 1887 1878 1009
349 20250429 123200 420141583 1887 1887 1887 1887 0
350 20250429 123100 420141583 1887 1887 1887 1887 0
351 20250429 123000 420141583 1887 1887 1887 1887 216
352 20250429 122900 419733991 1879 1880 1880 1879 112
353 20250429 122800 419523473 1879 1879 1879 1879 0
354 20250429 122700 419523473 1879 1880 1880 1879 405
355 20250429 122600 418762328 1881 1886 1886 1881 153
356 20250429 122500 418474519 1888 1888 1888 1888 0
357 20250429 122400 418474519 1888 1881 1888 1881 2
358 20250429 122300 418470750 1881 1881 1881 1881 40
359 20250429 122200 418395510 1889 1889 1889 1889 0
360 20250429 122100 418395510 1889 1889 1889 1889 0
361 20250429 122000 418395510 1889 1889 1889 1889 524
362 20250429 121900 417405674 1889 1889 1889 1889 73
363 20250429 121800 417267777 1889 1886 1889 1886 35
364 20250429 121700 417201710 1886 1884 1886 1884 13
365 20250429 121600 417177200 1878 1878 1878 1878 1629
366 20250429 121500 414117938 1878 1878 1878 1878 4600
367 20250429 121400 405479138 1878 1880 1882 1878 1472
368 20250429 121300 402711294 1881 1883 1887 1881 1453
369 20250429 121200 399977528 1887 1888 1888 1883 868
370 20250429 121100 398342813 1891 1889 1891 1888 517
371 20250429 121000 397365695 1892 1891 1892 1889 719
372 20250429 120900 396006078 1891 1891 1891 1891 51
373 20250429 120800 395909637 1891 1891 1891 1891 600
374 20250429 120700 394775037 1899 1884 1899 1881 9081
375 20250429 120600 377631700 1884 1884 1884 1884 1
376 20250429 120500 377629816 1885 1880 1885 1880 5420
377 20250429 120400 367425092 1880 1880 1880 1879 1575
378 20250429 120300 364464771 1880 1880 1880 1880 0
379 20250429 120200 364464771 1880 1878 1880 1878 626
380 20250429 120100 363288562 1878 1878 1878 1878 953
381 20250429 120000 361498828 1881 1879 1881 1878 2525
382 20250429 115900 356754083 1878 1874 1880 1874 1764
383 20250429 115800 353438857 1874 1878 1878 1874 15
384 20250429 115700 353410723 1879 1878 1879 1877 1014
385 20250429 115600 351505577 1878 1876 1878 1876 503
386 20250429 115500 350561184 1876 1876 1876 1876 12
387 20250429 115400 350538672 1876 1878 1878 1876 37
388 20250429 115300 350469191 1879 1879 1882 1879 2003
389 20250429 115200 346701290 1879 1879 1879 1879 1908
390 20250429 115100 343116158 1879 1881 1881 1879 4403
391 20250429 115000 334842115 1881 1876 1881 1876 4515
392 20250429 114900 326357668 1877 1875 1877 1875 389
393 20250429 114800 325627699 1875 1875 1875 1875 1
394 20250429 114700 325625824 1877 1876 1877 1876 2388
395 20250429 114600 321145933 1876 1873 1876 1873 276
396 20250429 114500 320628495 1874 1874 1874 1874 435
397 20250429 114400 319813305 1874 1874 1874 1874 39
398 20250429 114300 319740219 1874 1873 1874 1873 28
399 20250429 114200 319687774 1875 1876 1876 1875 11
400 20250429 114100 319667146 1875 1876 1879 1870 7215
401 20250429 114000 306126001 1876 1871 1879 1871 10751
402 20250429 113900 285970227 1871 1871 1871 1871 604
403 20250429 113800 284840143 1871 1871 1871 1871 2
404 20250429 113700 284836401 1870 1870 1870 1870 1
405 20250429 113600 284834531 1872 1870 1872 1870 1004
406 20250429 113500 282955163 1871 1871 1871 1871 0
407 20250429 113400 282955163 1871 1871 1871 1871 404
408 20250429 113300 282199279 1871 1871 1871 1871 500
409 20250429 113200 281263779 1871 1871 1871 1871 227
410 20250429 113100 280839062 1871 1871 1871 1871 800
411 20250429 113000 279342262 1871 1871 1871 1871 316
412 20250429 112900 278751026 1871 1871 1871 1871 0
413 20250429 112800 278751026 1871 1871 1871 1871 4
414 20250429 112700 278743542 1870 1869 1872 1869 3891
415 20250429 112600 271468132 1868 1867 1868 1867 52
416 20250429 112500 271371007 1865 1865 1865 1865 108
417 20250429 112400 271169587 1868 1868 1868 1868 0
418 20250429 112300 271169587 1868 1867 1868 1867 564
419 20250429 112200 270116196 1868 1868 1868 1868 0
420 20250429 112100 270116196 1868 1868 1868 1868 0
421 20250429 112000 270116196 1868 1868 1868 1868 41
422 20250429 111900 270039608 1868 1867 1869 1867 450
423 20250429 111800 269198808 1867 1867 1867 1867 400
424 20250429 111700 268452008 1866 1866 1866 1866 7
425 20250429 111600 268438946 1866 1866 1866 1866 5
426 20250429 111500 268429616 1867 1868 1868 1867 937
427 20250429 111400 266680103 1868 1868 1868 1868 97
428 20250429 111300 266498907 1868 1869 1869 1868 703
429 20250429 111200 265185003 1869 1869 1869 1869 150
430 20250429 111100 264904653 1870 1869 1870 1869 122
431 20250429 111000 264676534 1870 1870 1870 1870 113
432 20250429 110900 264465224 1870 1870 1870 1870 6
433 20250429 110800 264454004 1870 1869 1870 1869 93
434 20250429 110700 264280157 1869 1868 1869 1868 1031
435 20250429 110600 262353219 1868 1868 1868 1868 80
436 20250429 110500 262203779 1865 1865 1865 1865 0
437 20250429 110400 262203779 1865 1863 1865 1863 1720
438 20250429 110300 258998879 1863 1863 1863 1863 0
439 20250429 110200 258998879 1863 1863 1863 1863 100
440 20250429 110100 258812579 1863 1863 1863 1863 105
441 20250429 110000 258616964 1867 1867 1867 1867 45
442 20250429 105900 258532949 1865 1865 1865 1865 0
443 20250429 105800 258532949 1865 1865 1865 1865 529
444 20250429 105700 257546364 1861 1861 1861 1861 0
445 20250429 105600 257546364 1861 1861 1861 1861 5
446 20250429 105500 257537059 1866 1866 1866 1866 463
447 20250429 105400 256673101 1866 1866 1866 1866 0
448 20250429 105300 256673101 1866 1865 1866 1865 572
449 20250429 105200 255606149 1865 1865 1865 1865 0
450 20250429 105100 255606149 1865 1864 1865 1864 2100
451 20250429 105000 251691649 1864 1864 1864 1864 0
452 20250429 104900 251691649 1864 1866 1866 1864 1070
453 20250429 104800 249695327 1858 1858 1858 1858 0
454 20250429 104700 249695327 1858 1859 1859 1858 1433
455 20250429 104600 247032380 1865 1865 1865 1865 100
456 20250429 104500 246845880 1867 1860 1867 1859 611
457 20250429 104400 245708414 1865 1865 1865 1865 0
458 20250429 104300 245708414 1865 1865 1865 1865 535
459 20250429 104200 244710639 1866 1866 1866 1866 0
460 20250429 104100 244710639 1866 1867 1867 1866 799
461 20250429 104000 243219005 1867 1866 1867 1866 335
462 20250429 103900 242593854 1860 1867 1867 1860 401
463 20250429 103800 241845194 1872 1865 1872 1865 9951
464 20250429 103700 223238234 1864 1864 1864 1864 100
465 20250429 103600 223051834 1859 1859 1859 1859 70
466 20250429 103500 222921704 1859 1859 1859 1859 0
467 20250429 103400 222921704 1859 1859 1859 1859 7
468 20250429 103300 222908691 1865 1865 1865 1865 0
469 20250429 103200 222908691 1865 1865 1865 1865 976
470 20250429 103100 221088451 1864 1864 1864 1864 304
471 20250429 103000 220521795 1864 1864 1864 1864 0
472 20250429 102900 220521795 1864 1864 1864 1864 500
473 20250429 102800 219589795 1861 1861 1861 1861 0
474 20250429 102700 219589795 1861 1860 1861 1860 1566
475 20250429 102600 216676019 1859 1859 1859 1859 218
476 20250429 102500 216270757 1859 1859 1859 1859 0
477 20250429 102400 216270757 1859 1859 1859 1859 0
478 20250429 102300 216270757 1859 1853 1859 1852 868
479 20250429 102200 214663126 1859 1859 1859 1859 500
480 20250429 102100 213733626 1853 1853 1853 1853 56
481 20250429 102000 213629858 1852 1852 1852 1852 0
482 20250429 101900 213629858 1852 1852 1852 1852 0
483 20250429 101800 213629858 1852 1852 1852 1852 5
484 20250429 101700 213620598 1852 1852 1852 1852 0
485 20250429 101600 213620598 1852 1860 1860 1852 482
486 20250429 101500 212725334 1850 1850 1850 1850 0
487 20250429 101400 212725334 1850 1850 1860 1850 403
488 20250429 101300 211979774 1850 1859 1859 1850 138
489 20250429 101200 211724149 1855 1858 1859 1850 2824
490 20250429 101100 206481048 1858 1858 1858 1858 0
491 20250429 101000 206481048 1858 1858 1858 1858 500
492 20250429 100900 205552048 1858 1858 1858 1858 5
493 20250429 100800 205542758 1858 1858 1858 1858 260
494 20250429 100700 205059678 1848 1852 1852 1848 11347
495 20250429 100600 184077495 1852 1860 1860 1852 2786
496 20250429 100500 178913765 1860 1860 1860 1860 25
497 20250429 100400 178867265 1860 1860 1860 1860 400
498 20250429 100300 178123265 1861 1861 1861 1861 4
499 20250429 100200 178115821 1861 1861 1861 1861 0
500 20250429 100100 178115821 1861 1861 1861 1861 2947
501 20250429 100000 172631454 1856 1856 1857 1856 16
502 20250429 095900 172601754 1856 1858 1858 1856 22
503 20250429 095800 172560910 1861 1861 1861 1861 1
504 20250429 095700 172559049 1869 1868 1869 1868 10
505 20250429 095600 172540363 1853 1859 1860 1853 382
506 20250429 095500 171830615 1859 1859 1859 1859 0
507 20250429 095400 171830615 1859 1870 1871 1856 2614
508 20250429 095300 166962114 1870 1852 1870 1852 3638
509 20250429 095200 160183779 1850 1851 1851 1850 2756
510 20250429 095100 155085178 1851 1850 1851 1850 8613
511 20250429 095000 139150528 1850 1860 1860 1850 972
512 20250429 094900 137349551 1863 1862 1863 1862 239
513 20250429 094800 136904466 1858 1854 1858 1854 726
514 20250429 094700 135558450 1854 1862 1862 1854 66
515 20250429 094600 135435686 1862 1862 1862 1862 800
516 20250429 094500 133946086 1862 1862 1862 1862 269
517 20250429 094400 133445208 1858 1858 1858 1858 159
518 20250429 094300 133149786 1858 1858 1858 1858 163
519 20250429 094200 132846932 1858 1858 1858 1858 372
520 20250429 094100 132155756 1855 1857 1857 1853 1959
521 20250429 094000 128521740 1857 1856 1858 1856 744
522 20250429 093900 127139465 1856 1856 1856 1856 0
523 20250429 093800 127139465 1856 1856 1856 1856 0
524 20250429 093700 127139465 1856 1864 1864 1856 1054
525 20250429 093600 125179593 1863 1863 1863 1863 200
526 20250429 093500 124806993 1856 1856 1856 1856 335
527 20250429 093400 124185233 1856 1856 1856 1856 781
528 20250429 093300 122735697 1863 1863 1863 1863 41
529 20250429 093200 122659314 1863 1863 1863 1863 227
530 20250429 093100 122236413 1863 1863 1863 1863 1
531 20250429 093000 122234550 1861 1865 1865 1861 261
532 20250429 092900 121748629 1865 1857 1865 1856 1208
533 20250429 092800 119505557 1858 1869 1869 1858 1052
534 20250429 092700 117548037 1857 1857 1857 1857 0
535 20250429 092600 117548037 1857 1856 1857 1856 2096
536 20250429 092500 113657186 1856 1856 1856 1856 200
537 20250429 092400 113285986 1854 1854 1854 1854 0
538 20250429 092300 113285986 1854 1854 1854 1854 0
539 20250429 092200 113285986 1854 1856 1857 1854 677
540 20250429 092100 112029477 1848 1848 1848 1848 0
541 20250429 092000 112029477 1848 1851 1851 1848 5039
542 20250429 091900 102707196 1852 1852 1852 1852 0
543 20250429 091800 102707196 1852 1858 1858 1850 28909
544 20250429 091700 49088275 1858 1860 1860 1858 1189
545 20250429 091600 46878824 1860 1860 1860 1860 419
546 20250429 091500 46099484 1860 1862 1862 1860 21
547 20250429 091400 46060421 1862 1862 1862 1862 0
548 20250429 091300 46060421 1862 1863 1863 1862 678
549 20250429 091200 44797485 1863 1863 1863 1863 17
550 20250429 091100 44765814 1863 1866 1866 1863 500
551 20250429 091000 43833267 1866 1865 1866 1865 40
552 20250429 090900 43758647 1863 1867 1867 1862 949
553 20250429 090800 41990391 1867 1859 1867 1857 550
554 20250429 090700 40966059 1859 1867 1867 1859 4033
555 20250429 090600 33456507 1872 1868 1872 1867 344
556 20250429 090500 32813730 1872 1874 1876 1872 2295
557 20250429 090400 28511330 1876 1870 1876 1870 1941
558 20250429 090300 24873330 1872 1871 1872 1871 407
559 20250429 090200 24111441 1864 1870 1873 1864 902
560 20250429 090100 22424282 1871 1869 1871 1869 2468
561 20250429 090000 17810038 1869 1854 1869 1854 9606