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

562
001630/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182000,74624600,46400,46400,46400,46400,359
20250429,181900,74624600,46400,46400,46400,46400,0
20250429,181800,74624600,46400,46400,46400,46400,0
20250429,181700,74624600,46400,46400,46400,46400,0
20250429,181600,74624600,46400,46400,46400,46400,0
20250429,181500,74624600,46400,46400,46400,46400,0
20250429,181400,74624600,46400,46400,46400,46400,0
20250429,181300,74624600,46400,46400,46400,46400,0
20250429,181200,74624600,46400,46400,46400,46400,0
20250429,181100,74624600,46400,46400,46400,46400,0
20250429,181000,74624600,46400,46400,46400,46400,0
20250429,180900,74624600,46400,46400,46400,46400,0
20250429,180800,74624600,46400,46400,46400,46400,0
20250429,180700,74624600,46400,46400,46400,46400,0
20250429,180600,74624600,46400,46400,46400,46400,0
20250429,180500,74624600,46400,46400,46400,46400,0
20250429,180400,74624600,46400,46400,46400,46400,0
20250429,180300,74624600,46400,46400,46400,46400,0
20250429,180200,74624600,46400,46400,46400,46400,0
20250429,180100,74624600,46400,46400,46400,46400,0
20250429,180000,74624600,46400,46400,46400,46400,0
20250429,175900,74624600,46400,46400,46400,46400,0
20250429,175800,74624600,46400,46400,46400,46400,0
20250429,175700,74624600,46400,46400,46400,46400,0
20250429,175600,74624600,46400,46400,46400,46400,0
20250429,175500,74624600,46400,46400,46400,46400,0
20250429,175400,74624600,46400,46400,46400,46400,0
20250429,175300,74624600,46400,46400,46400,46400,0
20250429,175200,74624600,46400,46400,46400,46400,0
20250429,175100,74624600,46400,46400,46400,46400,0
20250429,175000,74624600,46400,46400,46400,46400,359
20250429,174900,74624600,46400,46400,46400,46400,0
20250429,174800,74624600,46400,46400,46400,46400,0
20250429,174700,74624600,46400,46400,46400,46400,0
20250429,174600,74624600,46400,46400,46400,46400,0
20250429,174500,74624600,46400,46400,46400,46400,0
20250429,174400,74624600,46400,46400,46400,46400,0
20250429,174300,74624600,46400,46400,46400,46400,0
20250429,174200,74624600,46400,46400,46400,46400,0
20250429,174100,74624600,46400,46400,46400,46400,0
20250429,174000,74624600,46400,46400,46400,46400,0
20250429,173900,74624600,46400,46400,46400,46400,0
20250429,173800,74624600,46400,46400,46400,46400,0
20250429,173700,74624600,46400,46400,46400,46400,0
20250429,173600,74624600,46400,46400,46400,46400,0
20250429,173500,74624600,46400,46400,46400,46400,0
20250429,173400,74624600,46400,46400,46400,46400,0
20250429,173300,74624600,46400,46400,46400,46400,0
20250429,173200,74624600,46400,46400,46400,46400,0
20250429,173100,74624600,46400,46400,46400,46400,0
20250429,173000,74624600,46400,46400,46400,46400,0
20250429,172900,74624600,46400,46400,46400,46400,0
20250429,172800,74624600,46400,46400,46400,46400,0
20250429,172700,74624600,46400,46400,46400,46400,0
20250429,172600,74624600,46400,46400,46400,46400,0
20250429,172500,74624600,46400,46400,46400,46400,0
20250429,172400,74624600,46400,46400,46400,46400,0
20250429,172300,74624600,46400,46400,46400,46400,0
20250429,172200,74624600,46400,46400,46400,46400,0
20250429,172100,74624600,46400,46400,46400,46400,0
20250429,172000,74624600,46400,46400,46400,46400,359
20250429,171900,74624600,46400,46400,46400,46400,0
20250429,171800,74624600,46400,46400,46400,46400,0
20250429,171700,74624600,46400,46400,46400,46400,0
20250429,171600,74624600,46400,46400,46400,46400,0
20250429,171500,74624600,46400,46400,46400,46400,0
20250429,171400,74624600,46400,46400,46400,46400,0
20250429,171300,74624600,46400,46400,46400,46400,0
20250429,171200,74624600,46400,46400,46400,46400,0
20250429,171100,74624600,46400,46400,46400,46400,0
20250429,171000,74624600,46400,46400,46400,46400,0
20250429,170900,74624600,46400,46400,46400,46400,0
20250429,170800,74624600,46400,46400,46400,46400,0
20250429,170700,74624600,46400,46400,46400,46400,0
20250429,170600,74624600,46400,46400,46400,46400,0
20250429,170500,74624600,46400,46400,46400,46400,0
20250429,170400,74624600,46400,46400,46400,46400,0
20250429,170300,74624600,46400,46400,46400,46400,0
20250429,170200,74624600,46400,46400,46400,46400,0
20250429,170100,74624600,46400,46400,46400,46400,0
20250429,170000,74624600,46400,46400,46400,46400,0
20250429,165900,74624600,46400,46400,46400,46400,0
20250429,165800,74624600,46400,46400,46400,46400,0
20250429,165700,74624600,46400,46400,46400,46400,0
20250429,165600,74624600,46400,46400,46400,46400,0
20250429,165500,74624600,46400,46400,46400,46400,0
20250429,165400,74624600,46400,46400,46400,46400,0
20250429,165300,74624600,46400,46400,46400,46400,0
20250429,165200,74624600,46400,46400,46400,46400,0
20250429,165100,74624600,46400,46400,46400,46400,0
20250429,165000,74624600,46400,46400,46400,46400,359
20250429,164900,74624600,46400,46400,46400,46400,0
20250429,164800,74624600,46400,46400,46400,46400,0
20250429,164700,74624600,46400,46400,46400,46400,0
20250429,164600,74624600,46400,46400,46400,46400,0
20250429,164500,74624600,46400,46400,46400,46400,0
20250429,164400,74624600,46400,46400,46400,46400,0
20250429,164300,74624600,46400,46400,46400,46400,0
20250429,164200,74624600,46400,46400,46400,46400,0
20250429,164100,74624600,46400,46400,46400,46400,0
20250429,164000,74624600,46400,46400,46400,46400,0
20250429,163900,74624600,46400,46400,46400,46400,0
20250429,163800,74624600,46400,46400,46400,46400,0
20250429,163700,74624600,46400,46400,46400,46400,0
20250429,163600,74624600,46400,46400,46400,46400,0
20250429,163500,74624600,46400,46400,46400,46400,0
20250429,163400,74624600,46400,46400,46400,46400,0
20250429,163300,74624600,46400,46400,46400,46400,0
20250429,163200,74624600,46400,46400,46400,46400,0
20250429,163100,74624600,46400,46400,46400,46400,0
20250429,163000,74624600,46400,46400,46400,46400,0
20250429,162900,74624600,46400,46400,46400,46400,0
20250429,162800,74624600,46400,46400,46400,46400,0
20250429,162700,74624600,46400,46400,46400,46400,0
20250429,162600,74624600,46400,46400,46400,46400,0
20250429,162500,74624600,46400,46400,46400,46400,0
20250429,162400,74624600,46400,46400,46400,46400,0
20250429,162300,74624600,46400,46400,46400,46400,0
20250429,162200,74624600,46400,46400,46400,46400,0
20250429,162100,74624600,46400,46400,46400,46400,0
20250429,162000,74624600,46400,46400,46400,46400,359
20250429,161900,74624600,46400,46400,46400,46400,0
20250429,161800,74624600,46400,46400,46400,46400,0
20250429,161700,74624600,46400,46400,46400,46400,0
20250429,161600,74624600,46400,46400,46400,46400,0
20250429,161500,74624600,46400,46400,46400,46400,0
20250429,161400,74624600,46400,46400,46400,46400,0
20250429,161300,74624600,46400,46400,46400,46400,0
20250429,161200,74624600,46400,46400,46400,46400,0
20250429,161100,74624600,46400,46400,46400,46400,0
20250429,161000,74624600,46400,46400,46400,46400,0
20250429,160900,74624600,46400,46400,46400,46400,0
20250429,160800,74624600,46400,46400,46400,46400,0
20250429,160700,74624600,46400,46400,46400,46400,0
20250429,160600,74624600,46400,46400,46400,46400,0
20250429,160500,74624600,46400,46400,46400,46400,0
20250429,160400,74624600,46400,46400,46400,46400,0
20250429,160300,74624600,46400,46400,46400,46400,0
20250429,160200,74624600,46400,46400,46400,46400,0
20250429,160100,74624600,46400,46400,46400,46400,0
20250429,160000,74624600,46400,46400,46400,46400,0
20250429,155900,74624600,46400,46400,46400,46400,0
20250429,155800,74624600,46400,46400,46400,46400,0
20250429,155700,74624600,46400,46400,46400,46400,0
20250429,155600,74624600,46400,46400,46400,46400,0
20250429,155500,74624600,46400,46400,46400,46400,0
20250429,155400,74624600,46400,46400,46400,46400,0
20250429,155300,74624600,46400,46400,46400,46400,0
20250429,155200,74624600,46400,46400,46400,46400,0
20250429,155100,74624600,46400,46400,46400,46400,0
20250429,155000,74624600,46400,46400,46400,46400,359
20250429,154900,74624600,46400,46400,46400,46400,0
20250429,154800,74624600,46400,46400,46400,46400,0
20250429,154700,74624600,46400,46400,46400,46400,0
20250429,154600,74624600,46400,46400,46400,46400,0
20250429,154500,74624600,46400,46400,46400,46400,0
20250429,154400,74624600,46400,46400,46400,46400,0
20250429,154300,74624600,46400,46400,46400,46400,0
20250429,154200,74624600,46400,46400,46400,46400,0
20250429,154100,74624600,46400,46400,46400,46400,0
20250429,154000,74624600,46400,46400,46400,46400,0
20250429,153900,74624600,46400,46400,46400,46400,0
20250429,153800,74624600,46400,46400,46400,46400,0
20250429,153700,74624600,46400,46400,46400,46400,0
20250429,153600,74624600,46400,46400,46400,46400,0
20250429,153500,74624600,46400,46400,46400,46400,0
20250429,153400,74624600,46400,46400,46400,46400,0
20250429,153300,74624600,46400,46400,46400,46400,0
20250429,153200,74624600,46400,46400,46400,46400,0
20250429,153100,74624600,46400,46400,46400,46400,0
20250429,153000,74624600,46400,46400,46400,46400,359
20250429,152900,57967000,46400,46400,46400,46400,0
20250429,152800,57967000,46400,46400,46400,46400,0
20250429,152700,57967000,46400,46400,46400,46400,0
20250429,152600,57967000,46400,46400,46400,46400,0
20250429,152500,57967000,46400,46400,46400,46400,0
20250429,152400,57967000,46400,46400,46400,46400,0
20250429,152300,57967000,46400,46400,46400,46400,0
20250429,152200,57967000,46400,46400,46400,46400,0
20250429,152100,57967000,46400,46400,46400,46400,0
20250429,152000,57967000,46400,46400,46400,46400,0
20250429,151900,57967000,46400,46400,46400,46350,71
20250429,151800,54673100,46400,46350,46400,46350,29
20250429,151700,53328850,46350,46350,46350,46350,16
20250429,151600,52587250,46250,46300,46300,46250,106
20250429,151500,47679850,46300,46300,46300,46300,3
20250429,151400,47540950,46300,46300,46300,46300,4
20250429,151300,47355750,46300,46300,46300,46300,0
20250429,151200,47355750,46300,46300,46300,46300,0
20250429,151100,47355750,46300,46250,46300,46250,4
20250429,151000,47170650,46300,46300,46300,46300,0
20250429,150900,47170650,46300,46300,46300,46300,152
20250429,150800,40133050,46300,46300,46300,46300,0
20250429,150700,40133050,46300,46300,46300,46300,8
20250429,150600,39762650,46250,46250,46250,46250,0
20250429,150500,39762650,46250,46250,46250,46250,0
20250429,150400,39762650,46250,46250,46250,46250,0
20250429,150300,39762650,46250,46250,46250,46250,0
20250429,150200,39762650,46250,46250,46250,46250,81
20250429,150100,36016400,46250,46250,46250,46250,0
20250429,150000,36016400,46250,46250,46250,46250,0
20250429,145900,36016400,46250,46250,46250,46250,0
20250429,145800,36016400,46250,46250,46250,46250,0
20250429,145700,36016400,46250,46250,46250,46250,0
20250429,145600,36016400,46250,46250,46250,46250,0
20250429,145500,36016400,46250,46250,46250,46250,0
20250429,145400,36016400,46250,46250,46250,46250,0
20250429,145300,36016400,46250,46250,46250,46250,0
20250429,145200,36016400,46250,46250,46250,46250,0
20250429,145100,36016400,46250,46250,46250,46250,0
20250429,145000,36016400,46250,46250,46250,46250,31
20250429,144900,34582650,46250,46250,46250,46250,0
20250429,144800,34582650,46250,46250,46250,46250,0
20250429,144700,34582650,46250,46250,46250,46250,0
20250429,144600,34582650,46250,46250,46250,46250,0
20250429,144500,34582650,46250,46250,46250,46250,0
20250429,144400,34582650,46250,46250,46250,46250,0
20250429,144300,34582650,46250,46250,46250,46250,0
20250429,144200,34582650,46250,46250,46250,46250,0
20250429,144100,34582650,46250,46250,46250,46250,0
20250429,144000,34582650,46250,46250,46250,46250,0
20250429,143900,34582650,46250,46250,46250,46250,0
20250429,143800,34582650,46250,46250,46250,46250,0
20250429,143700,34582650,46250,46250,46250,46250,0
20250429,143600,34582650,46250,46250,46250,46250,0
20250429,143500,34582650,46250,46250,46250,46250,0
20250429,143400,34582650,46250,46250,46250,46250,0
20250429,143300,34582650,46250,46250,46250,46250,0
20250429,143200,34582650,46250,46250,46250,46250,0
20250429,143100,34582650,46250,46250,46250,46250,0
20250429,143000,34582650,46250,46250,46250,46250,0
20250429,142900,34582650,46250,46250,46250,46250,0
20250429,142800,34582650,46250,46250,46250,46250,0
20250429,142700,34582650,46250,46250,46250,46250,14
20250429,142600,33935150,46250,46250,46250,46250,5
20250429,142500,33703900,46300,46300,46300,46300,0
20250429,142400,33703900,46300,46300,46300,46300,0
20250429,142300,33703900,46300,46300,46300,46300,0
20250429,142200,33703900,46300,46300,46300,46300,0
20250429,142100,33703900,46300,46300,46300,46300,0
20250429,142000,33703900,46300,46300,46300,46300,0
20250429,141900,33703900,46300,46300,46300,46300,0
20250429,141800,33703900,46300,46300,46300,46300,0
20250429,141700,33703900,46300,46300,46300,46300,0
20250429,141600,33703900,46300,46300,46300,46300,0
20250429,141500,33703900,46300,46300,46300,46300,0
20250429,141400,33703900,46300,46300,46300,46300,0
20250429,141300,33703900,46300,46300,46300,46300,0
20250429,141200,33703900,46300,46300,46300,46300,0
20250429,141100,33703900,46300,46300,46300,46300,0
20250429,141000,33703900,46300,46300,46300,46300,0
20250429,140900,33703900,46300,46300,46300,46300,0
20250429,140800,33703900,46300,46300,46300,46300,0
20250429,140700,33703900,46300,46300,46300,46300,0
20250429,140600,33703900,46300,46300,46300,46300,0
20250429,140500,33703900,46300,46300,46300,46300,0
20250429,140400,33703900,46300,46300,46300,46300,0
20250429,140300,33703900,46300,46300,46300,46300,0
20250429,140200,33703900,46300,46300,46300,46300,0
20250429,140100,33703900,46300,46300,46300,46300,1
20250429,140000,33657600,46250,46250,46250,46250,0
20250429,135900,33657600,46250,46250,46250,46250,0
20250429,135800,33657600,46250,46250,46250,46250,0
20250429,135700,33657600,46250,46250,46250,46250,0
20250429,135600,33657600,46250,46250,46250,46250,0
20250429,135500,33657600,46250,46250,46250,46250,0
20250429,135400,33657600,46250,46250,46250,46250,0
20250429,135300,33657600,46250,46250,46250,46250,0
20250429,135200,33657600,46250,46250,46250,46250,0
20250429,135100,33657600,46250,46250,46250,46250,0
20250429,135000,33657600,46250,46250,46250,46250,0
20250429,134900,33657600,46250,46250,46250,46250,0
20250429,134800,33657600,46250,46250,46250,46250,0
20250429,134700,33657600,46250,46250,46250,46250,20
20250429,134600,32732600,46250,46250,46250,46250,0
20250429,134500,32732600,46250,46250,46250,46250,1
20250429,134400,32686350,46300,46300,46300,46300,0
20250429,134300,32686350,46300,46300,46300,46300,0
20250429,134200,32686350,46300,46300,46300,46300,0
20250429,134100,32686350,46300,46300,46300,46300,0
20250429,134000,32686350,46300,46300,46300,46300,1
20250429,133900,32640050,46300,46300,46300,46300,0
20250429,133800,32640050,46300,46300,46300,46300,0
20250429,133700,32640050,46300,46300,46300,46300,0
20250429,133600,32640050,46300,46300,46300,46300,0
20250429,133500,32640050,46300,46300,46300,46300,0
20250429,133400,32640050,46300,46300,46300,46300,0
20250429,133300,32640050,46300,46300,46300,46300,5
20250429,133200,32408550,46300,46300,46300,46300,0
20250429,133100,32408550,46300,46300,46300,46300,35
20250429,133000,30788050,46300,46300,46300,46300,0
20250429,132900,30788050,46300,46300,46300,46300,0
20250429,132800,30788050,46300,46300,46300,46300,0
20250429,132700,30788050,46300,46300,46300,46300,0
20250429,132600,30788050,46300,46300,46300,46300,95
20250429,132500,26389550,46350,46350,46350,46350,0
20250429,132400,26389550,46350,46350,46350,46350,0
20250429,132300,26389550,46350,46350,46350,46350,0
20250429,132200,26389550,46350,46350,46350,46350,2
20250429,132100,26296850,46350,46350,46350,46350,2
20250429,132000,26204150,46300,46300,46300,46300,0
20250429,131900,26204150,46300,46300,46300,46300,0
20250429,131800,26204150,46300,46300,46300,46300,0
20250429,131700,26204150,46300,46300,46300,46300,26
20250429,131600,25000350,46300,46300,46300,46300,0
20250429,131500,25000350,46300,46300,46300,46300,0
20250429,131400,25000350,46300,46300,46300,46300,0
20250429,131300,25000350,46300,46300,46300,46300,0
20250429,131200,25000350,46300,46300,46300,46300,1
20250429,131100,24954050,46300,46300,46300,46300,0
20250429,131000,24954050,46300,46300,46300,46300,0
20250429,130900,24954050,46300,46300,46300,46300,0
20250429,130800,24954050,46300,46300,46300,46300,0
20250429,130700,24954050,46300,46300,46300,46300,0
20250429,130600,24954050,46300,46300,46300,46300,0
20250429,130500,24954050,46300,46300,46300,46300,0
20250429,130400,24954050,46300,46300,46300,46300,0
20250429,130300,24954050,46300,46300,46300,46300,0
20250429,130200,24954050,46300,46300,46300,46300,0
20250429,130100,24954050,46300,46300,46300,46300,0
20250429,130000,24954050,46300,46300,46300,46300,0
20250429,125900,24954050,46300,46300,46300,46300,0
20250429,125800,24954050,46300,46300,46300,46300,0
20250429,125700,24954050,46300,46300,46300,46300,0
20250429,125600,24954050,46300,46300,46300,46300,1
20250429,125500,24907750,46350,46350,46350,46350,0
20250429,125400,24907750,46350,46350,46350,46350,1
20250429,125300,24861400,46350,46350,46350,46350,0
20250429,125200,24861400,46350,46350,46350,46350,0
20250429,125100,24861400,46350,46350,46350,46350,0
20250429,125000,24861400,46350,46350,46350,46350,0
20250429,124900,24861400,46350,46350,46350,46350,0
20250429,124800,24861400,46350,46350,46350,46350,0
20250429,124700,24861400,46350,46350,46350,46350,0
20250429,124600,24861400,46350,46350,46350,46350,0
20250429,124500,24861400,46350,46350,46350,46350,0
20250429,124400,24861400,46350,46350,46350,46350,0
20250429,124300,24861400,46350,46350,46350,46350,5
20250429,124200,24629650,46350,46350,46350,46350,0
20250429,124100,24629650,46350,46350,46350,46350,0
20250429,124000,24629650,46350,46350,46350,46350,0
20250429,123900,24629650,46350,46350,46350,46350,2
20250429,123800,24536950,46400,46400,46400,46400,0
20250429,123700,24536950,46400,46400,46400,46400,1
20250429,123600,24490550,46400,46400,46400,46400,1
20250429,123500,24444150,46400,46400,46400,46400,0
20250429,123400,24444150,46400,46400,46400,46400,0
20250429,123300,24444150,46400,46400,46400,46400,0
20250429,123200,24444150,46400,46400,46400,46400,0
20250429,123100,24444150,46400,46400,46400,46400,1
20250429,123000,24397750,46400,46400,46400,46400,1
20250429,122900,24351350,46400,46400,46400,46400,0
20250429,122800,24351350,46400,46400,46400,46400,1
20250429,122700,24304950,46400,46400,46400,46400,14
20250429,122600,23655350,46400,46400,46400,46400,30
20250429,122500,22263350,46400,46400,46400,46400,0
20250429,122400,22263350,46400,46400,46400,46400,0
20250429,122300,22263350,46400,46400,46400,46400,0
20250429,122200,22263350,46400,46400,46400,46400,0
20250429,122100,22263350,46400,46400,46400,46400,10
20250429,122000,21799350,46400,46400,46400,46400,0
20250429,121900,21799350,46400,46400,46400,46400,1
20250429,121800,21752950,46400,46400,46400,46400,0
20250429,121700,21752950,46400,46400,46400,46400,0
20250429,121600,21752950,46400,46400,46400,46400,0
20250429,121500,21752950,46400,46400,46400,46400,0
20250429,121400,21752950,46400,46400,46400,46400,0
20250429,121300,21752950,46400,46400,46400,46400,0
20250429,121200,21752950,46400,46400,46400,46400,0
20250429,121100,21752950,46400,46400,46400,46400,0
20250429,121000,21752950,46400,46400,46400,46400,0
20250429,120900,21752950,46400,46400,46400,46400,14
20250429,120800,21103350,46400,46400,46400,46400,0
20250429,120700,21103350,46400,46400,46400,46400,0
20250429,120600,21103350,46400,46400,46400,46400,0
20250429,120500,21103350,46400,46400,46400,46400,0
20250429,120400,21103350,46400,46400,46400,46400,6
20250429,120300,20824950,46300,46300,46300,46300,0
20250429,120200,20824950,46300,46300,46300,46300,0
20250429,120100,20824950,46300,46300,46300,46300,0
20250429,120000,20824950,46300,46300,46300,46300,2
20250429,115900,20732350,46300,46300,46300,46300,0
20250429,115800,20732350,46300,46300,46300,46300,1
20250429,115700,20686050,46300,46300,46300,46300,0
20250429,115600,20686050,46300,46300,46300,46300,0
20250429,115500,20686050,46300,46300,46300,46300,1
20250429,115400,20639750,46300,46300,46300,46300,0
20250429,115300,20639750,46300,46300,46300,46300,0
20250429,115200,20639750,46300,46300,46300,46300,0
20250429,115100,20639750,46300,46300,46300,46300,0
20250429,115000,20639750,46300,46300,46300,46300,0
20250429,114900,20639750,46300,46300,46300,46300,0
20250429,114800,20639750,46300,46300,46300,46300,0
20250429,114700,20639750,46300,46300,46300,46300,0
20250429,114600,20639750,46300,46300,46300,46300,0
20250429,114500,20639750,46300,46300,46300,46300,0
20250429,114400,20639750,46300,46300,46300,46300,0
20250429,114300,20639750,46300,46300,46300,46300,0
20250429,114200,20639750,46300,46300,46300,46300,0
20250429,114100,20639750,46300,46300,46300,46300,0
20250429,114000,20639750,46300,46300,46300,46300,1
20250429,113900,20593450,46300,46300,46300,46300,0
20250429,113800,20593450,46300,46300,46300,46300,0
20250429,113700,20593450,46300,46300,46300,46300,0
20250429,113600,20593450,46300,46300,46300,46300,0
20250429,113500,20593450,46300,46300,46300,46300,0
20250429,113400,20593450,46300,46300,46300,46300,1
20250429,113300,20547150,46400,46400,46400,46400,0
20250429,113200,20547150,46400,46400,46400,46400,0
20250429,113100,20547150,46400,46400,46400,46400,0
20250429,113000,20547150,46400,46400,46400,46400,0
20250429,112900,20547150,46400,46400,46400,46400,0
20250429,112800,20547150,46400,46400,46400,46400,1
20250429,112700,20500750,46400,46300,46400,46300,15
20250429,112600,19804850,46300,46300,46300,46300,0
20250429,112500,19804850,46300,46300,46300,46300,0
20250429,112400,19804850,46300,46300,46300,46300,0
20250429,112300,19804850,46300,46400,46400,46300,7
20250429,112200,19480150,46400,46400,46400,46400,0
20250429,112100,19480150,46400,46400,46400,46400,0
20250429,112000,19480150,46400,46400,46400,46400,2
20250429,111900,19387350,46400,46400,46400,46400,0
20250429,111800,19387350,46400,46400,46400,46400,0
20250429,111700,19387350,46400,46400,46400,46400,0
20250429,111600,19387350,46400,46400,46400,46400,3
20250429,111500,19248150,46300,46300,46300,46300,0
20250429,111400,19248150,46300,46300,46300,46300,0
20250429,111300,19248150,46300,46300,46300,46300,0
20250429,111200,19248150,46300,46300,46300,46300,0
20250429,111100,19248150,46300,46300,46300,46300,0
20250429,111000,19248150,46300,46300,46300,46300,0
20250429,110900,19248150,46300,46300,46300,46300,0
20250429,110800,19248150,46300,46300,46300,46300,1
20250429,110700,19201850,46400,46400,46400,46400,0
20250429,110600,19201850,46400,46400,46400,46400,0
20250429,110500,19201850,46400,46350,46400,46350,9
20250429,110400,18784450,46300,46300,46300,46300,0
20250429,110300,18784450,46300,46300,46300,46300,181
20250429,110200,10404150,46300,46250,46300,46250,84
20250429,110100,6518900,46250,46250,46250,46250,0
20250429,110000,6518900,46250,46250,46250,46250,1
20250429,105900,6472650,46250,46250,46250,46250,1
20250429,105800,6426400,46250,46250,46250,46250,5
20250429,105700,6195150,46250,46250,46250,46250,0
20250429,105600,6195150,46250,46250,46250,46250,0
20250429,105500,6195150,46250,46250,46250,46250,0
20250429,105400,6195150,46250,46250,46250,46250,0
20250429,105300,6195150,46250,46250,46250,46250,0
20250429,105200,6195150,46250,46250,46250,46250,0
20250429,105100,6195150,46250,46250,46250,46250,0
20250429,105000,6195150,46250,46250,46250,46250,0
20250429,104900,6195150,46250,46250,46250,46250,0
20250429,104800,6195150,46250,46250,46250,46250,0
20250429,104700,6195150,46250,46250,46250,46250,1
20250429,104600,6148900,46250,46250,46250,46250,0
20250429,104500,6148900,46250,46250,46250,46250,0
20250429,104400,6148900,46250,46250,46250,46250,1
20250429,104300,6102650,46200,46200,46200,46200,0
20250429,104200,6102650,46200,46300,46300,46200,7
20250429,104100,5778650,46200,46200,46200,46200,0
20250429,104000,5778650,46200,46200,46200,46200,0
20250429,103900,5778650,46200,46200,46200,46200,0
20250429,103800,5778650,46200,46200,46200,46200,0
20250429,103700,5778650,46200,46200,46200,46200,0
20250429,103600,5778650,46200,46200,46200,46200,0
20250429,103500,5778650,46200,46200,46200,46200,0
20250429,103400,5778650,46200,46200,46200,46200,0
20250429,103300,5778650,46200,46200,46200,46200,0
20250429,103200,5778650,46200,46200,46200,46200,0
20250429,103100,5778650,46200,46200,46200,46200,1
20250429,103000,5732450,46250,46250,46250,46250,0
20250429,102900,5732450,46250,46250,46250,46250,1
20250429,102800,5686200,46200,46200,46200,46200,0
20250429,102700,5686200,46200,46200,46200,46200,0
20250429,102600,5686200,46200,46200,46200,46200,0
20250429,102500,5686200,46200,46200,46200,46200,0
20250429,102400,5686200,46200,46200,46200,46200,0
20250429,102300,5686200,46200,46200,46200,46200,1
20250429,102200,5640000,46100,46100,46100,46100,0
20250429,102100,5640000,46100,46100,46100,46100,0
20250429,102000,5640000,46100,46100,46100,46100,0
20250429,101900,5640000,46100,46100,46100,46100,0
20250429,101800,5640000,46100,46100,46100,46100,0
20250429,101700,5640000,46100,46100,46100,46100,0
20250429,101600,5640000,46100,46100,46100,46100,2
20250429,101500,5547800,46150,46150,46150,46150,0
20250429,101400,5547800,46150,46150,46150,46150,0
20250429,101300,5547800,46150,46150,46150,46150,0
20250429,101200,5547800,46150,46150,46150,46150,14
20250429,101100,4901700,46100,46100,46100,46100,1
20250429,101000,4855600,46150,46150,46150,46150,8
20250429,100900,4486400,46300,46300,46300,46300,0
20250429,100800,4486400,46300,46250,46300,46250,2
20250429,100700,4393850,46250,46250,46300,46250,24
20250429,100600,3283800,46250,46250,46250,46250,0
20250429,100500,3283800,46250,46250,46250,46250,0
20250429,100400,3283800,46250,46150,46250,46150,3
20250429,100300,3145200,46250,46250,46250,46250,0
20250429,100200,3145200,46250,46250,46250,46250,0
20250429,100100,3145200,46250,46250,46250,46250,0
20250429,100000,3145200,46250,46250,46250,46250,0
20250429,095900,3145200,46250,46250,46250,46250,0
20250429,095800,3145200,46250,46250,46250,46250,0
20250429,095700,3145200,46250,46250,46250,46250,0
20250429,095600,3145200,46250,46250,46250,46250,0
20250429,095500,3145200,46250,46250,46250,46250,7
20250429,095400,2821450,46250,46250,46250,46250,0
20250429,095300,2821450,46250,46250,46250,46250,0
20250429,095200,2821450,46250,46250,46250,46250,0
20250429,095100,2821450,46250,46250,46250,46250,0
20250429,095000,2821450,46250,46250,46250,46250,1
20250429,094900,2775200,46300,46300,46300,46300,0
20250429,094800,2775200,46300,46300,46300,46300,0
20250429,094700,2775200,46300,46300,46300,46300,0
20250429,094600,2775200,46300,46300,46300,46300,0
20250429,094500,2775200,46300,46300,46300,46300,0
20250429,094400,2775200,46300,46300,46300,46300,0
20250429,094300,2775200,46300,46300,46300,46300,0
20250429,094200,2775200,46300,46300,46300,46300,0
20250429,094100,2775200,46300,46300,46300,46300,0
20250429,094000,2775200,46300,46300,46300,46300,0
20250429,093900,2775200,46300,46250,46300,46250,4
20250429,093800,2590150,46200,46200,46200,46200,13
20250429,093700,1989550,46250,46250,46250,46250,0
20250429,093600,1989550,46250,46200,46250,46200,6
20250429,093500,1712300,46200,46250,46250,46200,3
20250429,093400,1573650,46200,46200,46200,46200,0
20250429,093300,1573650,46200,46200,46200,46200,0
20250429,093200,1573650,46200,46200,46200,46200,0
20250429,093100,1573650,46200,46200,46200,46200,0
20250429,093000,1573650,46200,46200,46200,46200,0
20250429,092900,1573650,46200,46200,46200,46200,2
20250429,092800,1481250,46200,46200,46200,46200,0
20250429,092700,1481250,46200,46200,46200,46200,0
20250429,092600,1481250,46200,46200,46200,46200,0
20250429,092500,1481250,46200,46200,46200,46200,0
20250429,092400,1481250,46200,46200,46200,46200,13
20250429,092300,880650,46200,46200,46200,46200,0
20250429,092200,880650,46200,46200,46200,46200,1
20250429,092100,834450,46250,46250,46250,46250,0
20250429,092000,834450,46250,46250,46250,46250,0
20250429,091900,834450,46250,46250,46250,46250,3
20250429,091800,695700,46250,46250,46250,46250,0
20250429,091700,695700,46250,46250,46250,46250,0
20250429,091600,695700,46250,46250,46250,46250,2
20250429,091500,603200,46250,46250,46250,46250,0
20250429,091400,603200,46250,46250,46250,46250,0
20250429,091300,603200,46250,46250,46250,46250,0
20250429,091200,603200,46250,46250,46250,46250,0
20250429,091100,603200,46250,46250,46250,46250,0
20250429,091000,603200,46250,46250,46250,46250,0
20250429,090900,603200,46250,46250,46250,46250,0
20250429,090800,603200,46250,46250,46250,46250,0
20250429,090700,603200,46250,46250,46250,46250,0
20250429,090600,603200,46250,46250,46250,46250,1
20250429,090500,556950,46300,46200,46300,46200,3
20250429,090400,418200,46200,46200,46200,46200,1
20250429,090300,372000,46500,46500,46500,46500,0
20250429,090200,372000,46500,46500,46500,46500,0
20250429,090100,372000,46500,46500,46500,46500,1
20250429,090000,325500,46500,46500,46500,46500,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182000 74624600 46400 46400 46400 46400 359
3 20250429 181900 74624600 46400 46400 46400 46400 0
4 20250429 181800 74624600 46400 46400 46400 46400 0
5 20250429 181700 74624600 46400 46400 46400 46400 0
6 20250429 181600 74624600 46400 46400 46400 46400 0
7 20250429 181500 74624600 46400 46400 46400 46400 0
8 20250429 181400 74624600 46400 46400 46400 46400 0
9 20250429 181300 74624600 46400 46400 46400 46400 0
10 20250429 181200 74624600 46400 46400 46400 46400 0
11 20250429 181100 74624600 46400 46400 46400 46400 0
12 20250429 181000 74624600 46400 46400 46400 46400 0
13 20250429 180900 74624600 46400 46400 46400 46400 0
14 20250429 180800 74624600 46400 46400 46400 46400 0
15 20250429 180700 74624600 46400 46400 46400 46400 0
16 20250429 180600 74624600 46400 46400 46400 46400 0
17 20250429 180500 74624600 46400 46400 46400 46400 0
18 20250429 180400 74624600 46400 46400 46400 46400 0
19 20250429 180300 74624600 46400 46400 46400 46400 0
20 20250429 180200 74624600 46400 46400 46400 46400 0
21 20250429 180100 74624600 46400 46400 46400 46400 0
22 20250429 180000 74624600 46400 46400 46400 46400 0
23 20250429 175900 74624600 46400 46400 46400 46400 0
24 20250429 175800 74624600 46400 46400 46400 46400 0
25 20250429 175700 74624600 46400 46400 46400 46400 0
26 20250429 175600 74624600 46400 46400 46400 46400 0
27 20250429 175500 74624600 46400 46400 46400 46400 0
28 20250429 175400 74624600 46400 46400 46400 46400 0
29 20250429 175300 74624600 46400 46400 46400 46400 0
30 20250429 175200 74624600 46400 46400 46400 46400 0
31 20250429 175100 74624600 46400 46400 46400 46400 0
32 20250429 175000 74624600 46400 46400 46400 46400 359
33 20250429 174900 74624600 46400 46400 46400 46400 0
34 20250429 174800 74624600 46400 46400 46400 46400 0
35 20250429 174700 74624600 46400 46400 46400 46400 0
36 20250429 174600 74624600 46400 46400 46400 46400 0
37 20250429 174500 74624600 46400 46400 46400 46400 0
38 20250429 174400 74624600 46400 46400 46400 46400 0
39 20250429 174300 74624600 46400 46400 46400 46400 0
40 20250429 174200 74624600 46400 46400 46400 46400 0
41 20250429 174100 74624600 46400 46400 46400 46400 0
42 20250429 174000 74624600 46400 46400 46400 46400 0
43 20250429 173900 74624600 46400 46400 46400 46400 0
44 20250429 173800 74624600 46400 46400 46400 46400 0
45 20250429 173700 74624600 46400 46400 46400 46400 0
46 20250429 173600 74624600 46400 46400 46400 46400 0
47 20250429 173500 74624600 46400 46400 46400 46400 0
48 20250429 173400 74624600 46400 46400 46400 46400 0
49 20250429 173300 74624600 46400 46400 46400 46400 0
50 20250429 173200 74624600 46400 46400 46400 46400 0
51 20250429 173100 74624600 46400 46400 46400 46400 0
52 20250429 173000 74624600 46400 46400 46400 46400 0
53 20250429 172900 74624600 46400 46400 46400 46400 0
54 20250429 172800 74624600 46400 46400 46400 46400 0
55 20250429 172700 74624600 46400 46400 46400 46400 0
56 20250429 172600 74624600 46400 46400 46400 46400 0
57 20250429 172500 74624600 46400 46400 46400 46400 0
58 20250429 172400 74624600 46400 46400 46400 46400 0
59 20250429 172300 74624600 46400 46400 46400 46400 0
60 20250429 172200 74624600 46400 46400 46400 46400 0
61 20250429 172100 74624600 46400 46400 46400 46400 0
62 20250429 172000 74624600 46400 46400 46400 46400 359
63 20250429 171900 74624600 46400 46400 46400 46400 0
64 20250429 171800 74624600 46400 46400 46400 46400 0
65 20250429 171700 74624600 46400 46400 46400 46400 0
66 20250429 171600 74624600 46400 46400 46400 46400 0
67 20250429 171500 74624600 46400 46400 46400 46400 0
68 20250429 171400 74624600 46400 46400 46400 46400 0
69 20250429 171300 74624600 46400 46400 46400 46400 0
70 20250429 171200 74624600 46400 46400 46400 46400 0
71 20250429 171100 74624600 46400 46400 46400 46400 0
72 20250429 171000 74624600 46400 46400 46400 46400 0
73 20250429 170900 74624600 46400 46400 46400 46400 0
74 20250429 170800 74624600 46400 46400 46400 46400 0
75 20250429 170700 74624600 46400 46400 46400 46400 0
76 20250429 170600 74624600 46400 46400 46400 46400 0
77 20250429 170500 74624600 46400 46400 46400 46400 0
78 20250429 170400 74624600 46400 46400 46400 46400 0
79 20250429 170300 74624600 46400 46400 46400 46400 0
80 20250429 170200 74624600 46400 46400 46400 46400 0
81 20250429 170100 74624600 46400 46400 46400 46400 0
82 20250429 170000 74624600 46400 46400 46400 46400 0
83 20250429 165900 74624600 46400 46400 46400 46400 0
84 20250429 165800 74624600 46400 46400 46400 46400 0
85 20250429 165700 74624600 46400 46400 46400 46400 0
86 20250429 165600 74624600 46400 46400 46400 46400 0
87 20250429 165500 74624600 46400 46400 46400 46400 0
88 20250429 165400 74624600 46400 46400 46400 46400 0
89 20250429 165300 74624600 46400 46400 46400 46400 0
90 20250429 165200 74624600 46400 46400 46400 46400 0
91 20250429 165100 74624600 46400 46400 46400 46400 0
92 20250429 165000 74624600 46400 46400 46400 46400 359
93 20250429 164900 74624600 46400 46400 46400 46400 0
94 20250429 164800 74624600 46400 46400 46400 46400 0
95 20250429 164700 74624600 46400 46400 46400 46400 0
96 20250429 164600 74624600 46400 46400 46400 46400 0
97 20250429 164500 74624600 46400 46400 46400 46400 0
98 20250429 164400 74624600 46400 46400 46400 46400 0
99 20250429 164300 74624600 46400 46400 46400 46400 0
100 20250429 164200 74624600 46400 46400 46400 46400 0
101 20250429 164100 74624600 46400 46400 46400 46400 0
102 20250429 164000 74624600 46400 46400 46400 46400 0
103 20250429 163900 74624600 46400 46400 46400 46400 0
104 20250429 163800 74624600 46400 46400 46400 46400 0
105 20250429 163700 74624600 46400 46400 46400 46400 0
106 20250429 163600 74624600 46400 46400 46400 46400 0
107 20250429 163500 74624600 46400 46400 46400 46400 0
108 20250429 163400 74624600 46400 46400 46400 46400 0
109 20250429 163300 74624600 46400 46400 46400 46400 0
110 20250429 163200 74624600 46400 46400 46400 46400 0
111 20250429 163100 74624600 46400 46400 46400 46400 0
112 20250429 163000 74624600 46400 46400 46400 46400 0
113 20250429 162900 74624600 46400 46400 46400 46400 0
114 20250429 162800 74624600 46400 46400 46400 46400 0
115 20250429 162700 74624600 46400 46400 46400 46400 0
116 20250429 162600 74624600 46400 46400 46400 46400 0
117 20250429 162500 74624600 46400 46400 46400 46400 0
118 20250429 162400 74624600 46400 46400 46400 46400 0
119 20250429 162300 74624600 46400 46400 46400 46400 0
120 20250429 162200 74624600 46400 46400 46400 46400 0
121 20250429 162100 74624600 46400 46400 46400 46400 0
122 20250429 162000 74624600 46400 46400 46400 46400 359
123 20250429 161900 74624600 46400 46400 46400 46400 0
124 20250429 161800 74624600 46400 46400 46400 46400 0
125 20250429 161700 74624600 46400 46400 46400 46400 0
126 20250429 161600 74624600 46400 46400 46400 46400 0
127 20250429 161500 74624600 46400 46400 46400 46400 0
128 20250429 161400 74624600 46400 46400 46400 46400 0
129 20250429 161300 74624600 46400 46400 46400 46400 0
130 20250429 161200 74624600 46400 46400 46400 46400 0
131 20250429 161100 74624600 46400 46400 46400 46400 0
132 20250429 161000 74624600 46400 46400 46400 46400 0
133 20250429 160900 74624600 46400 46400 46400 46400 0
134 20250429 160800 74624600 46400 46400 46400 46400 0
135 20250429 160700 74624600 46400 46400 46400 46400 0
136 20250429 160600 74624600 46400 46400 46400 46400 0
137 20250429 160500 74624600 46400 46400 46400 46400 0
138 20250429 160400 74624600 46400 46400 46400 46400 0
139 20250429 160300 74624600 46400 46400 46400 46400 0
140 20250429 160200 74624600 46400 46400 46400 46400 0
141 20250429 160100 74624600 46400 46400 46400 46400 0
142 20250429 160000 74624600 46400 46400 46400 46400 0
143 20250429 155900 74624600 46400 46400 46400 46400 0
144 20250429 155800 74624600 46400 46400 46400 46400 0
145 20250429 155700 74624600 46400 46400 46400 46400 0
146 20250429 155600 74624600 46400 46400 46400 46400 0
147 20250429 155500 74624600 46400 46400 46400 46400 0
148 20250429 155400 74624600 46400 46400 46400 46400 0
149 20250429 155300 74624600 46400 46400 46400 46400 0
150 20250429 155200 74624600 46400 46400 46400 46400 0
151 20250429 155100 74624600 46400 46400 46400 46400 0
152 20250429 155000 74624600 46400 46400 46400 46400 359
153 20250429 154900 74624600 46400 46400 46400 46400 0
154 20250429 154800 74624600 46400 46400 46400 46400 0
155 20250429 154700 74624600 46400 46400 46400 46400 0
156 20250429 154600 74624600 46400 46400 46400 46400 0
157 20250429 154500 74624600 46400 46400 46400 46400 0
158 20250429 154400 74624600 46400 46400 46400 46400 0
159 20250429 154300 74624600 46400 46400 46400 46400 0
160 20250429 154200 74624600 46400 46400 46400 46400 0
161 20250429 154100 74624600 46400 46400 46400 46400 0
162 20250429 154000 74624600 46400 46400 46400 46400 0
163 20250429 153900 74624600 46400 46400 46400 46400 0
164 20250429 153800 74624600 46400 46400 46400 46400 0
165 20250429 153700 74624600 46400 46400 46400 46400 0
166 20250429 153600 74624600 46400 46400 46400 46400 0
167 20250429 153500 74624600 46400 46400 46400 46400 0
168 20250429 153400 74624600 46400 46400 46400 46400 0
169 20250429 153300 74624600 46400 46400 46400 46400 0
170 20250429 153200 74624600 46400 46400 46400 46400 0
171 20250429 153100 74624600 46400 46400 46400 46400 0
172 20250429 153000 74624600 46400 46400 46400 46400 359
173 20250429 152900 57967000 46400 46400 46400 46400 0
174 20250429 152800 57967000 46400 46400 46400 46400 0
175 20250429 152700 57967000 46400 46400 46400 46400 0
176 20250429 152600 57967000 46400 46400 46400 46400 0
177 20250429 152500 57967000 46400 46400 46400 46400 0
178 20250429 152400 57967000 46400 46400 46400 46400 0
179 20250429 152300 57967000 46400 46400 46400 46400 0
180 20250429 152200 57967000 46400 46400 46400 46400 0
181 20250429 152100 57967000 46400 46400 46400 46400 0
182 20250429 152000 57967000 46400 46400 46400 46400 0
183 20250429 151900 57967000 46400 46400 46400 46350 71
184 20250429 151800 54673100 46400 46350 46400 46350 29
185 20250429 151700 53328850 46350 46350 46350 46350 16
186 20250429 151600 52587250 46250 46300 46300 46250 106
187 20250429 151500 47679850 46300 46300 46300 46300 3
188 20250429 151400 47540950 46300 46300 46300 46300 4
189 20250429 151300 47355750 46300 46300 46300 46300 0
190 20250429 151200 47355750 46300 46300 46300 46300 0
191 20250429 151100 47355750 46300 46250 46300 46250 4
192 20250429 151000 47170650 46300 46300 46300 46300 0
193 20250429 150900 47170650 46300 46300 46300 46300 152
194 20250429 150800 40133050 46300 46300 46300 46300 0
195 20250429 150700 40133050 46300 46300 46300 46300 8
196 20250429 150600 39762650 46250 46250 46250 46250 0
197 20250429 150500 39762650 46250 46250 46250 46250 0
198 20250429 150400 39762650 46250 46250 46250 46250 0
199 20250429 150300 39762650 46250 46250 46250 46250 0
200 20250429 150200 39762650 46250 46250 46250 46250 81
201 20250429 150100 36016400 46250 46250 46250 46250 0
202 20250429 150000 36016400 46250 46250 46250 46250 0
203 20250429 145900 36016400 46250 46250 46250 46250 0
204 20250429 145800 36016400 46250 46250 46250 46250 0
205 20250429 145700 36016400 46250 46250 46250 46250 0
206 20250429 145600 36016400 46250 46250 46250 46250 0
207 20250429 145500 36016400 46250 46250 46250 46250 0
208 20250429 145400 36016400 46250 46250 46250 46250 0
209 20250429 145300 36016400 46250 46250 46250 46250 0
210 20250429 145200 36016400 46250 46250 46250 46250 0
211 20250429 145100 36016400 46250 46250 46250 46250 0
212 20250429 145000 36016400 46250 46250 46250 46250 31
213 20250429 144900 34582650 46250 46250 46250 46250 0
214 20250429 144800 34582650 46250 46250 46250 46250 0
215 20250429 144700 34582650 46250 46250 46250 46250 0
216 20250429 144600 34582650 46250 46250 46250 46250 0
217 20250429 144500 34582650 46250 46250 46250 46250 0
218 20250429 144400 34582650 46250 46250 46250 46250 0
219 20250429 144300 34582650 46250 46250 46250 46250 0
220 20250429 144200 34582650 46250 46250 46250 46250 0
221 20250429 144100 34582650 46250 46250 46250 46250 0
222 20250429 144000 34582650 46250 46250 46250 46250 0
223 20250429 143900 34582650 46250 46250 46250 46250 0
224 20250429 143800 34582650 46250 46250 46250 46250 0
225 20250429 143700 34582650 46250 46250 46250 46250 0
226 20250429 143600 34582650 46250 46250 46250 46250 0
227 20250429 143500 34582650 46250 46250 46250 46250 0
228 20250429 143400 34582650 46250 46250 46250 46250 0
229 20250429 143300 34582650 46250 46250 46250 46250 0
230 20250429 143200 34582650 46250 46250 46250 46250 0
231 20250429 143100 34582650 46250 46250 46250 46250 0
232 20250429 143000 34582650 46250 46250 46250 46250 0
233 20250429 142900 34582650 46250 46250 46250 46250 0
234 20250429 142800 34582650 46250 46250 46250 46250 0
235 20250429 142700 34582650 46250 46250 46250 46250 14
236 20250429 142600 33935150 46250 46250 46250 46250 5
237 20250429 142500 33703900 46300 46300 46300 46300 0
238 20250429 142400 33703900 46300 46300 46300 46300 0
239 20250429 142300 33703900 46300 46300 46300 46300 0
240 20250429 142200 33703900 46300 46300 46300 46300 0
241 20250429 142100 33703900 46300 46300 46300 46300 0
242 20250429 142000 33703900 46300 46300 46300 46300 0
243 20250429 141900 33703900 46300 46300 46300 46300 0
244 20250429 141800 33703900 46300 46300 46300 46300 0
245 20250429 141700 33703900 46300 46300 46300 46300 0
246 20250429 141600 33703900 46300 46300 46300 46300 0
247 20250429 141500 33703900 46300 46300 46300 46300 0
248 20250429 141400 33703900 46300 46300 46300 46300 0
249 20250429 141300 33703900 46300 46300 46300 46300 0
250 20250429 141200 33703900 46300 46300 46300 46300 0
251 20250429 141100 33703900 46300 46300 46300 46300 0
252 20250429 141000 33703900 46300 46300 46300 46300 0
253 20250429 140900 33703900 46300 46300 46300 46300 0
254 20250429 140800 33703900 46300 46300 46300 46300 0
255 20250429 140700 33703900 46300 46300 46300 46300 0
256 20250429 140600 33703900 46300 46300 46300 46300 0
257 20250429 140500 33703900 46300 46300 46300 46300 0
258 20250429 140400 33703900 46300 46300 46300 46300 0
259 20250429 140300 33703900 46300 46300 46300 46300 0
260 20250429 140200 33703900 46300 46300 46300 46300 0
261 20250429 140100 33703900 46300 46300 46300 46300 1
262 20250429 140000 33657600 46250 46250 46250 46250 0
263 20250429 135900 33657600 46250 46250 46250 46250 0
264 20250429 135800 33657600 46250 46250 46250 46250 0
265 20250429 135700 33657600 46250 46250 46250 46250 0
266 20250429 135600 33657600 46250 46250 46250 46250 0
267 20250429 135500 33657600 46250 46250 46250 46250 0
268 20250429 135400 33657600 46250 46250 46250 46250 0
269 20250429 135300 33657600 46250 46250 46250 46250 0
270 20250429 135200 33657600 46250 46250 46250 46250 0
271 20250429 135100 33657600 46250 46250 46250 46250 0
272 20250429 135000 33657600 46250 46250 46250 46250 0
273 20250429 134900 33657600 46250 46250 46250 46250 0
274 20250429 134800 33657600 46250 46250 46250 46250 0
275 20250429 134700 33657600 46250 46250 46250 46250 20
276 20250429 134600 32732600 46250 46250 46250 46250 0
277 20250429 134500 32732600 46250 46250 46250 46250 1
278 20250429 134400 32686350 46300 46300 46300 46300 0
279 20250429 134300 32686350 46300 46300 46300 46300 0
280 20250429 134200 32686350 46300 46300 46300 46300 0
281 20250429 134100 32686350 46300 46300 46300 46300 0
282 20250429 134000 32686350 46300 46300 46300 46300 1
283 20250429 133900 32640050 46300 46300 46300 46300 0
284 20250429 133800 32640050 46300 46300 46300 46300 0
285 20250429 133700 32640050 46300 46300 46300 46300 0
286 20250429 133600 32640050 46300 46300 46300 46300 0
287 20250429 133500 32640050 46300 46300 46300 46300 0
288 20250429 133400 32640050 46300 46300 46300 46300 0
289 20250429 133300 32640050 46300 46300 46300 46300 5
290 20250429 133200 32408550 46300 46300 46300 46300 0
291 20250429 133100 32408550 46300 46300 46300 46300 35
292 20250429 133000 30788050 46300 46300 46300 46300 0
293 20250429 132900 30788050 46300 46300 46300 46300 0
294 20250429 132800 30788050 46300 46300 46300 46300 0
295 20250429 132700 30788050 46300 46300 46300 46300 0
296 20250429 132600 30788050 46300 46300 46300 46300 95
297 20250429 132500 26389550 46350 46350 46350 46350 0
298 20250429 132400 26389550 46350 46350 46350 46350 0
299 20250429 132300 26389550 46350 46350 46350 46350 0
300 20250429 132200 26389550 46350 46350 46350 46350 2
301 20250429 132100 26296850 46350 46350 46350 46350 2
302 20250429 132000 26204150 46300 46300 46300 46300 0
303 20250429 131900 26204150 46300 46300 46300 46300 0
304 20250429 131800 26204150 46300 46300 46300 46300 0
305 20250429 131700 26204150 46300 46300 46300 46300 26
306 20250429 131600 25000350 46300 46300 46300 46300 0
307 20250429 131500 25000350 46300 46300 46300 46300 0
308 20250429 131400 25000350 46300 46300 46300 46300 0
309 20250429 131300 25000350 46300 46300 46300 46300 0
310 20250429 131200 25000350 46300 46300 46300 46300 1
311 20250429 131100 24954050 46300 46300 46300 46300 0
312 20250429 131000 24954050 46300 46300 46300 46300 0
313 20250429 130900 24954050 46300 46300 46300 46300 0
314 20250429 130800 24954050 46300 46300 46300 46300 0
315 20250429 130700 24954050 46300 46300 46300 46300 0
316 20250429 130600 24954050 46300 46300 46300 46300 0
317 20250429 130500 24954050 46300 46300 46300 46300 0
318 20250429 130400 24954050 46300 46300 46300 46300 0
319 20250429 130300 24954050 46300 46300 46300 46300 0
320 20250429 130200 24954050 46300 46300 46300 46300 0
321 20250429 130100 24954050 46300 46300 46300 46300 0
322 20250429 130000 24954050 46300 46300 46300 46300 0
323 20250429 125900 24954050 46300 46300 46300 46300 0
324 20250429 125800 24954050 46300 46300 46300 46300 0
325 20250429 125700 24954050 46300 46300 46300 46300 0
326 20250429 125600 24954050 46300 46300 46300 46300 1
327 20250429 125500 24907750 46350 46350 46350 46350 0
328 20250429 125400 24907750 46350 46350 46350 46350 1
329 20250429 125300 24861400 46350 46350 46350 46350 0
330 20250429 125200 24861400 46350 46350 46350 46350 0
331 20250429 125100 24861400 46350 46350 46350 46350 0
332 20250429 125000 24861400 46350 46350 46350 46350 0
333 20250429 124900 24861400 46350 46350 46350 46350 0
334 20250429 124800 24861400 46350 46350 46350 46350 0
335 20250429 124700 24861400 46350 46350 46350 46350 0
336 20250429 124600 24861400 46350 46350 46350 46350 0
337 20250429 124500 24861400 46350 46350 46350 46350 0
338 20250429 124400 24861400 46350 46350 46350 46350 0
339 20250429 124300 24861400 46350 46350 46350 46350 5
340 20250429 124200 24629650 46350 46350 46350 46350 0
341 20250429 124100 24629650 46350 46350 46350 46350 0
342 20250429 124000 24629650 46350 46350 46350 46350 0
343 20250429 123900 24629650 46350 46350 46350 46350 2
344 20250429 123800 24536950 46400 46400 46400 46400 0
345 20250429 123700 24536950 46400 46400 46400 46400 1
346 20250429 123600 24490550 46400 46400 46400 46400 1
347 20250429 123500 24444150 46400 46400 46400 46400 0
348 20250429 123400 24444150 46400 46400 46400 46400 0
349 20250429 123300 24444150 46400 46400 46400 46400 0
350 20250429 123200 24444150 46400 46400 46400 46400 0
351 20250429 123100 24444150 46400 46400 46400 46400 1
352 20250429 123000 24397750 46400 46400 46400 46400 1
353 20250429 122900 24351350 46400 46400 46400 46400 0
354 20250429 122800 24351350 46400 46400 46400 46400 1
355 20250429 122700 24304950 46400 46400 46400 46400 14
356 20250429 122600 23655350 46400 46400 46400 46400 30
357 20250429 122500 22263350 46400 46400 46400 46400 0
358 20250429 122400 22263350 46400 46400 46400 46400 0
359 20250429 122300 22263350 46400 46400 46400 46400 0
360 20250429 122200 22263350 46400 46400 46400 46400 0
361 20250429 122100 22263350 46400 46400 46400 46400 10
362 20250429 122000 21799350 46400 46400 46400 46400 0
363 20250429 121900 21799350 46400 46400 46400 46400 1
364 20250429 121800 21752950 46400 46400 46400 46400 0
365 20250429 121700 21752950 46400 46400 46400 46400 0
366 20250429 121600 21752950 46400 46400 46400 46400 0
367 20250429 121500 21752950 46400 46400 46400 46400 0
368 20250429 121400 21752950 46400 46400 46400 46400 0
369 20250429 121300 21752950 46400 46400 46400 46400 0
370 20250429 121200 21752950 46400 46400 46400 46400 0
371 20250429 121100 21752950 46400 46400 46400 46400 0
372 20250429 121000 21752950 46400 46400 46400 46400 0
373 20250429 120900 21752950 46400 46400 46400 46400 14
374 20250429 120800 21103350 46400 46400 46400 46400 0
375 20250429 120700 21103350 46400 46400 46400 46400 0
376 20250429 120600 21103350 46400 46400 46400 46400 0
377 20250429 120500 21103350 46400 46400 46400 46400 0
378 20250429 120400 21103350 46400 46400 46400 46400 6
379 20250429 120300 20824950 46300 46300 46300 46300 0
380 20250429 120200 20824950 46300 46300 46300 46300 0
381 20250429 120100 20824950 46300 46300 46300 46300 0
382 20250429 120000 20824950 46300 46300 46300 46300 2
383 20250429 115900 20732350 46300 46300 46300 46300 0
384 20250429 115800 20732350 46300 46300 46300 46300 1
385 20250429 115700 20686050 46300 46300 46300 46300 0
386 20250429 115600 20686050 46300 46300 46300 46300 0
387 20250429 115500 20686050 46300 46300 46300 46300 1
388 20250429 115400 20639750 46300 46300 46300 46300 0
389 20250429 115300 20639750 46300 46300 46300 46300 0
390 20250429 115200 20639750 46300 46300 46300 46300 0
391 20250429 115100 20639750 46300 46300 46300 46300 0
392 20250429 115000 20639750 46300 46300 46300 46300 0
393 20250429 114900 20639750 46300 46300 46300 46300 0
394 20250429 114800 20639750 46300 46300 46300 46300 0
395 20250429 114700 20639750 46300 46300 46300 46300 0
396 20250429 114600 20639750 46300 46300 46300 46300 0
397 20250429 114500 20639750 46300 46300 46300 46300 0
398 20250429 114400 20639750 46300 46300 46300 46300 0
399 20250429 114300 20639750 46300 46300 46300 46300 0
400 20250429 114200 20639750 46300 46300 46300 46300 0
401 20250429 114100 20639750 46300 46300 46300 46300 0
402 20250429 114000 20639750 46300 46300 46300 46300 1
403 20250429 113900 20593450 46300 46300 46300 46300 0
404 20250429 113800 20593450 46300 46300 46300 46300 0
405 20250429 113700 20593450 46300 46300 46300 46300 0
406 20250429 113600 20593450 46300 46300 46300 46300 0
407 20250429 113500 20593450 46300 46300 46300 46300 0
408 20250429 113400 20593450 46300 46300 46300 46300 1
409 20250429 113300 20547150 46400 46400 46400 46400 0
410 20250429 113200 20547150 46400 46400 46400 46400 0
411 20250429 113100 20547150 46400 46400 46400 46400 0
412 20250429 113000 20547150 46400 46400 46400 46400 0
413 20250429 112900 20547150 46400 46400 46400 46400 0
414 20250429 112800 20547150 46400 46400 46400 46400 1
415 20250429 112700 20500750 46400 46300 46400 46300 15
416 20250429 112600 19804850 46300 46300 46300 46300 0
417 20250429 112500 19804850 46300 46300 46300 46300 0
418 20250429 112400 19804850 46300 46300 46300 46300 0
419 20250429 112300 19804850 46300 46400 46400 46300 7
420 20250429 112200 19480150 46400 46400 46400 46400 0
421 20250429 112100 19480150 46400 46400 46400 46400 0
422 20250429 112000 19480150 46400 46400 46400 46400 2
423 20250429 111900 19387350 46400 46400 46400 46400 0
424 20250429 111800 19387350 46400 46400 46400 46400 0
425 20250429 111700 19387350 46400 46400 46400 46400 0
426 20250429 111600 19387350 46400 46400 46400 46400 3
427 20250429 111500 19248150 46300 46300 46300 46300 0
428 20250429 111400 19248150 46300 46300 46300 46300 0
429 20250429 111300 19248150 46300 46300 46300 46300 0
430 20250429 111200 19248150 46300 46300 46300 46300 0
431 20250429 111100 19248150 46300 46300 46300 46300 0
432 20250429 111000 19248150 46300 46300 46300 46300 0
433 20250429 110900 19248150 46300 46300 46300 46300 0
434 20250429 110800 19248150 46300 46300 46300 46300 1
435 20250429 110700 19201850 46400 46400 46400 46400 0
436 20250429 110600 19201850 46400 46400 46400 46400 0
437 20250429 110500 19201850 46400 46350 46400 46350 9
438 20250429 110400 18784450 46300 46300 46300 46300 0
439 20250429 110300 18784450 46300 46300 46300 46300 181
440 20250429 110200 10404150 46300 46250 46300 46250 84
441 20250429 110100 6518900 46250 46250 46250 46250 0
442 20250429 110000 6518900 46250 46250 46250 46250 1
443 20250429 105900 6472650 46250 46250 46250 46250 1
444 20250429 105800 6426400 46250 46250 46250 46250 5
445 20250429 105700 6195150 46250 46250 46250 46250 0
446 20250429 105600 6195150 46250 46250 46250 46250 0
447 20250429 105500 6195150 46250 46250 46250 46250 0
448 20250429 105400 6195150 46250 46250 46250 46250 0
449 20250429 105300 6195150 46250 46250 46250 46250 0
450 20250429 105200 6195150 46250 46250 46250 46250 0
451 20250429 105100 6195150 46250 46250 46250 46250 0
452 20250429 105000 6195150 46250 46250 46250 46250 0
453 20250429 104900 6195150 46250 46250 46250 46250 0
454 20250429 104800 6195150 46250 46250 46250 46250 0
455 20250429 104700 6195150 46250 46250 46250 46250 1
456 20250429 104600 6148900 46250 46250 46250 46250 0
457 20250429 104500 6148900 46250 46250 46250 46250 0
458 20250429 104400 6148900 46250 46250 46250 46250 1
459 20250429 104300 6102650 46200 46200 46200 46200 0
460 20250429 104200 6102650 46200 46300 46300 46200 7
461 20250429 104100 5778650 46200 46200 46200 46200 0
462 20250429 104000 5778650 46200 46200 46200 46200 0
463 20250429 103900 5778650 46200 46200 46200 46200 0
464 20250429 103800 5778650 46200 46200 46200 46200 0
465 20250429 103700 5778650 46200 46200 46200 46200 0
466 20250429 103600 5778650 46200 46200 46200 46200 0
467 20250429 103500 5778650 46200 46200 46200 46200 0
468 20250429 103400 5778650 46200 46200 46200 46200 0
469 20250429 103300 5778650 46200 46200 46200 46200 0
470 20250429 103200 5778650 46200 46200 46200 46200 0
471 20250429 103100 5778650 46200 46200 46200 46200 1
472 20250429 103000 5732450 46250 46250 46250 46250 0
473 20250429 102900 5732450 46250 46250 46250 46250 1
474 20250429 102800 5686200 46200 46200 46200 46200 0
475 20250429 102700 5686200 46200 46200 46200 46200 0
476 20250429 102600 5686200 46200 46200 46200 46200 0
477 20250429 102500 5686200 46200 46200 46200 46200 0
478 20250429 102400 5686200 46200 46200 46200 46200 0
479 20250429 102300 5686200 46200 46200 46200 46200 1
480 20250429 102200 5640000 46100 46100 46100 46100 0
481 20250429 102100 5640000 46100 46100 46100 46100 0
482 20250429 102000 5640000 46100 46100 46100 46100 0
483 20250429 101900 5640000 46100 46100 46100 46100 0
484 20250429 101800 5640000 46100 46100 46100 46100 0
485 20250429 101700 5640000 46100 46100 46100 46100 0
486 20250429 101600 5640000 46100 46100 46100 46100 2
487 20250429 101500 5547800 46150 46150 46150 46150 0
488 20250429 101400 5547800 46150 46150 46150 46150 0
489 20250429 101300 5547800 46150 46150 46150 46150 0
490 20250429 101200 5547800 46150 46150 46150 46150 14
491 20250429 101100 4901700 46100 46100 46100 46100 1
492 20250429 101000 4855600 46150 46150 46150 46150 8
493 20250429 100900 4486400 46300 46300 46300 46300 0
494 20250429 100800 4486400 46300 46250 46300 46250 2
495 20250429 100700 4393850 46250 46250 46300 46250 24
496 20250429 100600 3283800 46250 46250 46250 46250 0
497 20250429 100500 3283800 46250 46250 46250 46250 0
498 20250429 100400 3283800 46250 46150 46250 46150 3
499 20250429 100300 3145200 46250 46250 46250 46250 0
500 20250429 100200 3145200 46250 46250 46250 46250 0
501 20250429 100100 3145200 46250 46250 46250 46250 0
502 20250429 100000 3145200 46250 46250 46250 46250 0
503 20250429 095900 3145200 46250 46250 46250 46250 0
504 20250429 095800 3145200 46250 46250 46250 46250 0
505 20250429 095700 3145200 46250 46250 46250 46250 0
506 20250429 095600 3145200 46250 46250 46250 46250 0
507 20250429 095500 3145200 46250 46250 46250 46250 7
508 20250429 095400 2821450 46250 46250 46250 46250 0
509 20250429 095300 2821450 46250 46250 46250 46250 0
510 20250429 095200 2821450 46250 46250 46250 46250 0
511 20250429 095100 2821450 46250 46250 46250 46250 0
512 20250429 095000 2821450 46250 46250 46250 46250 1
513 20250429 094900 2775200 46300 46300 46300 46300 0
514 20250429 094800 2775200 46300 46300 46300 46300 0
515 20250429 094700 2775200 46300 46300 46300 46300 0
516 20250429 094600 2775200 46300 46300 46300 46300 0
517 20250429 094500 2775200 46300 46300 46300 46300 0
518 20250429 094400 2775200 46300 46300 46300 46300 0
519 20250429 094300 2775200 46300 46300 46300 46300 0
520 20250429 094200 2775200 46300 46300 46300 46300 0
521 20250429 094100 2775200 46300 46300 46300 46300 0
522 20250429 094000 2775200 46300 46300 46300 46300 0
523 20250429 093900 2775200 46300 46250 46300 46250 4
524 20250429 093800 2590150 46200 46200 46200 46200 13
525 20250429 093700 1989550 46250 46250 46250 46250 0
526 20250429 093600 1989550 46250 46200 46250 46200 6
527 20250429 093500 1712300 46200 46250 46250 46200 3
528 20250429 093400 1573650 46200 46200 46200 46200 0
529 20250429 093300 1573650 46200 46200 46200 46200 0
530 20250429 093200 1573650 46200 46200 46200 46200 0
531 20250429 093100 1573650 46200 46200 46200 46200 0
532 20250429 093000 1573650 46200 46200 46200 46200 0
533 20250429 092900 1573650 46200 46200 46200 46200 2
534 20250429 092800 1481250 46200 46200 46200 46200 0
535 20250429 092700 1481250 46200 46200 46200 46200 0
536 20250429 092600 1481250 46200 46200 46200 46200 0
537 20250429 092500 1481250 46200 46200 46200 46200 0
538 20250429 092400 1481250 46200 46200 46200 46200 13
539 20250429 092300 880650 46200 46200 46200 46200 0
540 20250429 092200 880650 46200 46200 46200 46200 1
541 20250429 092100 834450 46250 46250 46250 46250 0
542 20250429 092000 834450 46250 46250 46250 46250 0
543 20250429 091900 834450 46250 46250 46250 46250 3
544 20250429 091800 695700 46250 46250 46250 46250 0
545 20250429 091700 695700 46250 46250 46250 46250 0
546 20250429 091600 695700 46250 46250 46250 46250 2
547 20250429 091500 603200 46250 46250 46250 46250 0
548 20250429 091400 603200 46250 46250 46250 46250 0
549 20250429 091300 603200 46250 46250 46250 46250 0
550 20250429 091200 603200 46250 46250 46250 46250 0
551 20250429 091100 603200 46250 46250 46250 46250 0
552 20250429 091000 603200 46250 46250 46250 46250 0
553 20250429 090900 603200 46250 46250 46250 46250 0
554 20250429 090800 603200 46250 46250 46250 46250 0
555 20250429 090700 603200 46250 46250 46250 46250 0
556 20250429 090600 603200 46250 46250 46250 46250 1
557 20250429 090500 556950 46300 46200 46300 46200 3
558 20250429 090400 418200 46200 46200 46200 46200 1
559 20250429 090300 372000 46500 46500 46500 46500 0
560 20250429 090200 372000 46500 46500 46500 46500 0
561 20250429 090100 372000 46500 46500 46500 46500 1
562 20250429 090000 325500 46500 46500 46500 46500 7