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

564
002420/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,564 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182200,18067280,5020,5020,5020,5020,234
20250429,182100,18067280,5020,5020,5020,5020,0
20250429,182000,18067280,5020,5020,5020,5020,0
20250429,181900,18067280,5020,5020,5020,5020,0
20250429,181800,18067280,5020,5020,5020,5020,0
20250429,181700,18067280,5020,5020,5020,5020,0
20250429,181600,18067280,5020,5020,5020,5020,0
20250429,181500,18067280,5020,5020,5020,5020,0
20250429,181400,18067280,5020,5020,5020,5020,0
20250429,181300,18067280,5020,5020,5020,5020,0
20250429,181200,18067280,5020,5020,5020,5020,0
20250429,181100,18067280,5020,5020,5020,5020,0
20250429,181000,18067280,5020,5020,5020,5020,0
20250429,180900,18067280,5020,5020,5020,5020,0
20250429,180800,18067280,5020,5020,5020,5020,0
20250429,180700,18067280,5020,5020,5020,5020,0
20250429,180600,18067280,5020,5020,5020,5020,0
20250429,180500,18067280,5020,5020,5020,5020,0
20250429,180400,18067280,5020,5020,5020,5020,0
20250429,180300,18067280,5020,5020,5020,5020,0
20250429,180200,18067280,5020,5020,5020,5020,0
20250429,180100,18067280,5020,5020,5020,5020,0
20250429,180000,18067280,5020,5020,5020,5020,0
20250429,175900,18067280,5020,5020,5020,5020,0
20250429,175800,18067280,5020,5020,5020,5020,0
20250429,175700,18067280,5020,5020,5020,5020,0
20250429,175600,18067280,5020,5020,5020,5020,0
20250429,175500,18067280,5020,5020,5020,5020,0
20250429,175400,18067280,5020,5020,5020,5020,0
20250429,175300,18067280,5020,5020,5020,5020,0
20250429,175200,18067280,5020,5020,5020,5020,234
20250429,175100,18067280,5020,5020,5020,5020,0
20250429,175000,18067280,5020,5020,5020,5020,0
20250429,174900,18067280,5020,5020,5020,5020,0
20250429,174800,18067280,5020,5020,5020,5020,0
20250429,174700,18067280,5020,5020,5020,5020,0
20250429,174600,18067280,5020,5020,5020,5020,0
20250429,174500,18067280,5020,5020,5020,5020,0
20250429,174400,18067280,5020,5020,5020,5020,0
20250429,174300,18067280,5020,5020,5020,5020,0
20250429,174200,18067280,5020,5020,5020,5020,0
20250429,174100,18067280,5020,5020,5020,5020,0
20250429,174000,18067280,5020,5020,5020,5020,0
20250429,173900,18067280,5020,5020,5020,5020,0
20250429,173800,18067280,5020,5020,5020,5020,0
20250429,173700,18067280,5020,5020,5020,5020,0
20250429,173600,18067280,5020,5020,5020,5020,0
20250429,173500,18067280,5020,5020,5020,5020,0
20250429,173400,18067280,5020,5020,5020,5020,0
20250429,173300,18067280,5020,5020,5020,5020,0
20250429,173200,18067280,5020,5020,5020,5020,0
20250429,173100,18067280,5020,5020,5020,5020,0
20250429,173000,18067280,5020,5020,5020,5020,0
20250429,172900,18067280,5020,5020,5020,5020,0
20250429,172800,18067280,5020,5020,5020,5020,0
20250429,172700,18067280,5020,5020,5020,5020,0
20250429,172600,18067280,5020,5020,5020,5020,0
20250429,172500,18067280,5020,5020,5020,5020,0
20250429,172400,18067280,5020,5020,5020,5020,0
20250429,172300,18067280,5020,5020,5020,5020,0
20250429,172200,18067280,5020,5020,5020,5020,234
20250429,172100,18067280,5020,5020,5020,5020,0
20250429,172000,18067280,5020,5020,5020,5020,0
20250429,171900,18067280,5020,5020,5020,5020,0
20250429,171800,18067280,5020,5020,5020,5020,0
20250429,171700,18067280,5020,5020,5020,5020,0
20250429,171600,18067280,5020,5020,5020,5020,0
20250429,171500,18067280,5020,5020,5020,5020,0
20250429,171400,18067280,5020,5020,5020,5020,0
20250429,171300,18067280,5020,5020,5020,5020,0
20250429,171200,18067280,5020,5020,5020,5020,0
20250429,171100,18067280,5020,5020,5020,5020,0
20250429,171000,18067280,5020,5020,5020,5020,0
20250429,170900,18067280,5020,5020,5020,5020,0
20250429,170800,18067280,5020,5020,5020,5020,0
20250429,170700,18067280,5020,5020,5020,5020,0
20250429,170600,18067280,5020,5020,5020,5020,0
20250429,170500,18067280,5020,5020,5020,5020,0
20250429,170400,18067280,5020,5020,5020,5020,0
20250429,170300,18067280,5020,5020,5020,5020,0
20250429,170200,18067280,5020,5020,5020,5020,0
20250429,170100,18067280,5020,5020,5020,5020,0
20250429,170000,18067280,5020,5020,5020,5020,0
20250429,165900,18067280,5020,5020,5020,5020,0
20250429,165800,18067280,5020,5020,5020,5020,0
20250429,165700,18067280,5020,5020,5020,5020,0
20250429,165600,18067280,5020,5020,5020,5020,0
20250429,165500,18067280,5020,5020,5020,5020,0
20250429,165400,18067280,5020,5020,5020,5020,0
20250429,165300,18067280,5020,5020,5020,5020,0
20250429,165200,18067280,5020,5020,5020,5020,234
20250429,165100,18067280,5020,5020,5020,5020,0
20250429,165000,18067280,5020,5020,5020,5020,0
20250429,164900,18067280,5020,5020,5020,5020,0
20250429,164800,18067280,5020,5020,5020,5020,0
20250429,164700,18067280,5020,5020,5020,5020,0
20250429,164600,18067280,5020,5020,5020,5020,0
20250429,164500,18067280,5020,5020,5020,5020,0
20250429,164400,18067280,5020,5020,5020,5020,0
20250429,164300,18067280,5020,5020,5020,5020,0
20250429,164200,18067280,5020,5020,5020,5020,0
20250429,164100,18067280,5020,5020,5020,5020,0
20250429,164000,18067280,5020,5020,5020,5020,0
20250429,163900,18067280,5020,5020,5020,5020,0
20250429,163800,18067280,5020,5020,5020,5020,0
20250429,163700,18067280,5020,5020,5020,5020,0
20250429,163600,18067280,5020,5020,5020,5020,0
20250429,163500,18067280,5020,5020,5020,5020,0
20250429,163400,18067280,5020,5020,5020,5020,0
20250429,163300,18067280,5020,5020,5020,5020,0
20250429,163200,18067280,5020,5020,5020,5020,0
20250429,163100,18067280,5020,5020,5020,5020,0
20250429,163000,18067280,5020,5020,5020,5020,0
20250429,162900,18067280,5020,5020,5020,5020,0
20250429,162800,18067280,5020,5020,5020,5020,0
20250429,162700,18067280,5020,5020,5020,5020,0
20250429,162600,18067280,5020,5020,5020,5020,0
20250429,162500,18067280,5020,5020,5020,5020,0
20250429,162400,18067280,5020,5020,5020,5020,0
20250429,162300,18067280,5020,5020,5020,5020,0
20250429,162200,18067280,5020,5020,5020,5020,234
20250429,162100,18067280,5020,5020,5020,5020,0
20250429,162000,18067280,5020,5020,5020,5020,0
20250429,161900,18067280,5020,5020,5020,5020,0
20250429,161800,18067280,5020,5020,5020,5020,0
20250429,161700,18067280,5020,5020,5020,5020,0
20250429,161600,18067280,5020,5020,5020,5020,0
20250429,161500,18067280,5020,5020,5020,5020,0
20250429,161400,18067280,5020,5020,5020,5020,0
20250429,161300,18067280,5020,5020,5020,5020,0
20250429,161200,18067280,5020,5020,5020,5020,0
20250429,161100,18067280,5020,5020,5020,5020,0
20250429,161000,18067280,5020,5020,5020,5020,0
20250429,160900,18067280,5020,5020,5020,5020,0
20250429,160800,18067280,5020,5020,5020,5020,0
20250429,160700,18067280,5020,5020,5020,5020,0
20250429,160600,18067280,5020,5020,5020,5020,0
20250429,160500,18067280,5020,5020,5020,5020,0
20250429,160400,18067280,5020,5020,5020,5020,0
20250429,160300,18067280,5020,5020,5020,5020,0
20250429,160200,18067280,5020,5020,5020,5020,0
20250429,160100,18067280,5020,5020,5020,5020,0
20250429,160000,18067280,5020,5020,5020,5020,0
20250429,155900,18067280,5020,5020,5020,5020,0
20250429,155800,18067280,5020,5020,5020,5020,0
20250429,155700,18067280,5020,5020,5020,5020,0
20250429,155600,18067280,5020,5020,5020,5020,0
20250429,155500,18067280,5020,5020,5020,5020,0
20250429,155400,18067280,5020,5020,5020,5020,0
20250429,155300,18067280,5020,5020,5020,5020,0
20250429,155200,18067280,5020,5020,5020,5020,234
20250429,155100,18067280,5020,5020,5020,5020,0
20250429,155000,18067280,5020,5020,5020,5020,0
20250429,154900,18067280,5020,5020,5020,5020,0
20250429,154800,18067280,5020,5020,5020,5020,0
20250429,154700,18067280,5020,5020,5020,5020,0
20250429,154600,18067280,5020,5020,5020,5020,0
20250429,154500,18067280,5020,5020,5020,5020,0
20250429,154400,18067280,5020,5020,5020,5020,0
20250429,154300,18067280,5020,5020,5020,5020,0
20250429,154200,18067280,5020,5020,5020,5020,0
20250429,154100,18067280,5020,5020,5020,5020,0
20250429,154000,18067280,5020,5020,5020,5020,0
20250429,153900,18067280,5020,5020,5020,5020,0
20250429,153800,18067280,5020,5020,5020,5020,0
20250429,153700,18067280,5020,5020,5020,5020,0
20250429,153600,18067280,5020,5020,5020,5020,0
20250429,153500,18067280,5020,5020,5020,5020,0
20250429,153400,18067280,5020,5020,5020,5020,0
20250429,153300,18067280,5020,5020,5020,5020,0
20250429,153200,18067280,5020,5020,5020,5020,0
20250429,153100,18067280,5020,5020,5020,5020,0
20250429,153000,18067280,5020,5020,5020,5020,234
20250429,152900,16892600,5030,5030,5030,5030,0
20250429,152800,16892600,5030,5030,5030,5030,0
20250429,152700,16892600,5030,5030,5030,5030,0
20250429,152600,16892600,5030,5030,5030,5030,0
20250429,152500,16892600,5030,5030,5030,5030,0
20250429,152400,16892600,5030,5030,5030,5030,0
20250429,152300,16892600,5030,5030,5030,5030,0
20250429,152200,16892600,5030,5030,5030,5030,0
20250429,152100,16892600,5030,5030,5030,5030,0
20250429,152000,16892600,5030,5030,5030,5030,0
20250429,151900,16892600,5030,5030,5030,5030,19
20250429,151800,16797030,5030,5030,5030,5030,1
20250429,151700,16792000,5040,5040,5040,5040,0
20250429,151600,16792000,5040,5040,5040,5040,0
20250429,151500,16792000,5040,5040,5040,5040,0
20250429,151400,16792000,5040,5040,5040,5040,0
20250429,151300,16792000,5040,5040,5040,5040,0
20250429,151200,16792000,5040,5040,5040,5040,0
20250429,151100,16792000,5040,5040,5040,5040,0
20250429,151000,16792000,5040,5040,5040,5040,0
20250429,150900,16792000,5040,5040,5040,5040,0
20250429,150800,16792000,5040,5040,5040,5040,0
20250429,150700,16792000,5040,5040,5040,5040,0
20250429,150600,16792000,5040,5040,5040,5040,0
20250429,150500,16792000,5040,5040,5040,5040,0
20250429,150400,16792000,5040,5040,5040,5040,0
20250429,150300,16792000,5040,5040,5040,5040,0
20250429,150200,16792000,5040,5040,5040,5040,0
20250429,150100,16792000,5040,5040,5040,5040,0
20250429,150000,16792000,5040,5040,5040,5040,0
20250429,145900,16792000,5040,5040,5040,5040,0
20250429,145800,16792000,5040,5040,5040,5040,26
20250429,145700,16660960,5040,5040,5040,5040,0
20250429,145600,16660960,5040,5040,5040,5040,0
20250429,145500,16660960,5040,5040,5040,5040,0
20250429,145400,16660960,5040,5040,5040,5040,0
20250429,145300,16660960,5040,5040,5040,5040,0
20250429,145200,16660960,5040,5040,5040,5040,0
20250429,145100,16660960,5040,5040,5040,5040,0
20250429,145000,16660960,5040,5040,5040,5040,0
20250429,144900,16660960,5040,5040,5040,5040,0
20250429,144800,16660960,5040,5040,5040,5040,0
20250429,144700,16660960,5040,5040,5040,5040,0
20250429,144600,16660960,5040,5040,5040,5040,0
20250429,144500,16660960,5040,5040,5040,5040,0
20250429,144400,16660960,5040,5040,5040,5040,0
20250429,144300,16660960,5040,5040,5040,5040,0
20250429,144200,16660960,5040,5040,5040,5040,0
20250429,144100,16660960,5040,5040,5040,5040,0
20250429,144000,16660960,5040,5040,5040,5040,0
20250429,143900,16660960,5040,5040,5040,5040,0
20250429,143800,16660960,5040,5040,5040,5040,0
20250429,143700,16660960,5040,5040,5040,5040,0
20250429,143600,16660960,5040,5040,5040,5040,0
20250429,143500,16660960,5040,5040,5040,5040,0
20250429,143400,16660960,5040,5040,5040,5040,0
20250429,143300,16660960,5040,5040,5040,5040,0
20250429,143200,16660960,5040,5040,5040,5040,0
20250429,143100,16660960,5040,5040,5040,5040,0
20250429,143000,16660960,5040,5040,5040,5040,0
20250429,142900,16660960,5040,5040,5040,5040,0
20250429,142800,16660960,5040,5040,5040,5040,0
20250429,142700,16660960,5040,5040,5040,5040,0
20250429,142600,16660960,5040,5040,5040,5040,0
20250429,142500,16660960,5040,5040,5040,5040,0
20250429,142400,16660960,5040,5040,5040,5040,0
20250429,142300,16660960,5040,5040,5040,5040,0
20250429,142200,16660960,5040,5040,5040,5040,0
20250429,142100,16660960,5040,5040,5040,5040,0
20250429,142000,16660960,5040,5040,5040,5040,1
20250429,141900,16655920,5030,5030,5030,5030,0
20250429,141800,16655920,5030,5030,5030,5030,0
20250429,141700,16655920,5030,5030,5030,5030,0
20250429,141600,16655920,5030,5030,5030,5030,0
20250429,141500,16655920,5030,5030,5030,5030,0
20250429,141400,16655920,5030,5030,5030,5030,0
20250429,141300,16655920,5030,5030,5030,5030,0
20250429,141200,16655920,5030,5030,5030,5030,0
20250429,141100,16655920,5030,5030,5030,5030,0
20250429,141000,16655920,5030,5030,5030,5030,0
20250429,140900,16655920,5030,5030,5030,5030,0
20250429,140800,16655920,5030,5030,5030,5030,0
20250429,140700,16655920,5030,5030,5030,5030,0
20250429,140600,16655920,5030,5030,5030,5030,0
20250429,140500,16655920,5030,5030,5030,5030,0
20250429,140400,16655920,5030,5030,5030,5030,0
20250429,140300,16655920,5030,5030,5030,5030,0
20250429,140200,16655920,5030,5030,5030,5030,0
20250429,140100,16655920,5030,5030,5030,5030,0
20250429,140000,16655920,5030,5030,5030,5030,0
20250429,135900,16655920,5030,5030,5030,5030,0
20250429,135800,16655920,5030,5030,5030,5030,0
20250429,135700,16655920,5030,5030,5030,5030,0
20250429,135600,16655920,5030,5030,5030,5030,1
20250429,135500,16650890,5040,5040,5040,5040,34
20250429,135400,16479530,5040,5040,5040,5040,0
20250429,135300,16479530,5040,5040,5040,5040,0
20250429,135200,16479530,5040,5040,5040,5040,0
20250429,135100,16479530,5040,5040,5040,5040,0
20250429,135000,16479530,5040,5040,5040,5040,0
20250429,134900,16479530,5040,5040,5040,5040,0
20250429,134800,16479530,5040,5040,5040,5040,0
20250429,134700,16479530,5040,5040,5040,5040,0
20250429,134600,16479530,5040,5040,5040,5040,0
20250429,134500,16479530,5040,5040,5040,5040,0
20250429,134400,16479530,5040,5040,5040,5040,0
20250429,134300,16479530,5040,5040,5040,5040,0
20250429,134200,16479530,5040,5040,5040,5040,1
20250429,134100,16474490,5030,5030,5030,5030,0
20250429,134000,16474490,5030,5030,5030,5030,0
20250429,133900,16474490,5030,5030,5030,5030,0
20250429,133800,16474490,5030,5030,5030,5030,0
20250429,133700,16474490,5030,5030,5030,5030,0
20250429,133600,16474490,5030,5030,5030,5030,0
20250429,133500,16474490,5030,5030,5030,5030,0
20250429,133400,16474490,5030,5030,5030,5030,0
20250429,133300,16474490,5030,5030,5030,5030,0
20250429,133200,16474490,5030,5030,5030,5030,0
20250429,133100,16474490,5030,5030,5030,5030,0
20250429,133000,16474490,5030,5030,5030,5030,0
20250429,132900,16474490,5030,5030,5030,5030,0
20250429,132800,16474490,5030,5030,5030,5030,0
20250429,132700,16474490,5030,5030,5030,5030,0
20250429,132600,16474490,5030,5030,5030,5030,3
20250429,132500,16459400,5050,5050,5050,5050,0
20250429,132400,16459400,5050,5050,5050,5050,0
20250429,132300,16459400,5050,5050,5050,5050,0
20250429,132200,16459400,5050,5050,5050,5050,0
20250429,132100,16459400,5050,5050,5050,5050,0
20250429,132000,16459400,5050,5050,5050,5050,0
20250429,131900,16459400,5050,5050,5050,5050,0
20250429,131800,16459400,5050,5050,5050,5050,0
20250429,131700,16459400,5050,5050,5050,5050,0
20250429,131600,16459400,5050,5050,5050,5050,0
20250429,131500,16459400,5050,5050,5050,5050,0
20250429,131400,16459400,5050,5050,5050,5050,0
20250429,131300,16459400,5050,5050,5050,5050,0
20250429,131200,16459400,5050,5050,5050,5050,0
20250429,131100,16459400,5050,5050,5050,5050,0
20250429,131000,16459400,5050,5050,5050,5050,0
20250429,130900,16459400,5050,5050,5050,5050,0
20250429,130800,16459400,5050,5050,5050,5050,0
20250429,130700,16459400,5050,5050,5050,5050,0
20250429,130600,16459400,5050,5050,5050,5050,0
20250429,130500,16459400,5050,5050,5050,5050,0
20250429,130400,16459400,5050,5050,5050,5050,0
20250429,130300,16459400,5050,5050,5050,5050,0
20250429,130200,16459400,5050,5050,5050,5050,0
20250429,130100,16459400,5050,5050,5050,5050,0
20250429,130000,16459400,5050,5050,5050,5050,0
20250429,125900,16459400,5050,5050,5050,5050,0
20250429,125800,16459400,5050,5050,5050,5050,0
20250429,125700,16459400,5050,5050,5050,5050,0
20250429,125600,16459400,5050,5050,5050,5050,0
20250429,125500,16459400,5050,5050,5050,5050,0
20250429,125400,16459400,5050,5050,5050,5050,0
20250429,125300,16459400,5050,5050,5050,5050,0
20250429,125200,16459400,5050,5050,5050,5050,0
20250429,125100,16459400,5050,5050,5050,5050,0
20250429,125000,16459400,5050,5050,5050,5050,0
20250429,124900,16459400,5050,5050,5050,5050,0
20250429,124800,16459400,5050,5050,5050,5050,0
20250429,124700,16459400,5050,5050,5050,5050,0
20250429,124600,16459400,5050,5050,5050,5050,0
20250429,124500,16459400,5050,5050,5050,5050,0
20250429,124400,16459400,5050,5050,5050,5050,0
20250429,124300,16459400,5050,5050,5050,5050,0
20250429,124200,16459400,5050,5050,5050,5050,0
20250429,124100,16459400,5050,5050,5050,5050,0
20250429,124000,16459400,5050,5050,5050,5050,0
20250429,123900,16459400,5050,5050,5050,5050,0
20250429,123800,16459400,5050,5050,5050,5050,0
20250429,123700,16459400,5050,5050,5050,5050,0
20250429,123600,16459400,5050,5050,5050,5050,0
20250429,123500,16459400,5050,5050,5050,5050,0
20250429,123400,16459400,5050,5050,5050,5050,0
20250429,123300,16459400,5050,5050,5050,5050,0
20250429,123200,16459400,5050,5050,5050,5050,0
20250429,123100,16459400,5050,5050,5050,5050,0
20250429,123000,16459400,5050,5050,5050,5050,0
20250429,122900,16459400,5050,5050,5050,5050,0
20250429,122800,16459400,5050,5050,5050,5050,0
20250429,122700,16459400,5050,5050,5050,5050,0
20250429,122600,16459400,5050,5050,5050,5050,0
20250429,122500,16459400,5050,5050,5050,5050,0
20250429,122400,16459400,5050,5050,5050,5050,0
20250429,122300,16459400,5050,5050,5050,5050,0
20250429,122200,16459400,5050,5050,5050,5050,0
20250429,122100,16459400,5050,5050,5050,5050,0
20250429,122000,16459400,5050,5050,5050,5050,0
20250429,121900,16459400,5050,5050,5050,5050,0
20250429,121800,16459400,5050,5050,5050,5050,0
20250429,121700,16459400,5050,5050,5050,5050,0
20250429,121600,16459400,5050,5050,5050,5050,0
20250429,121500,16459400,5050,5050,5050,5050,0
20250429,121400,16459400,5050,5050,5050,5050,0
20250429,121300,16459400,5050,5050,5050,5050,0
20250429,121200,16459400,5050,5050,5050,5050,0
20250429,121100,16459400,5050,5050,5050,5050,0
20250429,121000,16459400,5050,5050,5050,5050,0
20250429,120900,16459400,5050,5050,5050,5050,0
20250429,120800,16459400,5050,5050,5050,5050,0
20250429,120700,16459400,5050,5050,5050,5050,0
20250429,120600,16459400,5050,5050,5050,5050,0
20250429,120500,16459400,5050,5050,5050,5050,0
20250429,120400,16459400,5050,5050,5050,5050,1
20250429,120300,16454350,5050,5050,5050,5050,0
20250429,120200,16454350,5050,5050,5050,5050,0
20250429,120100,16454350,5050,5050,5050,5050,0
20250429,120000,16454350,5050,5040,5050,5040,30
20250429,115900,16302890,5040,5040,5040,5040,0
20250429,115800,16302890,5040,5040,5040,5040,0
20250429,115700,16302890,5040,5040,5040,5040,1
20250429,115600,16297850,5040,5040,5040,5040,0
20250429,115500,16297850,5040,5040,5040,5040,0
20250429,115400,16297850,5040,5040,5040,5040,20
20250429,115300,16197050,5040,5040,5040,5040,0
20250429,115200,16197050,5040,5040,5040,5040,19
20250429,115100,16101290,5040,5040,5040,5040,55
20250429,115000,15824090,5040,5040,5040,5040,0
20250429,114900,15824090,5040,5040,5040,5040,0
20250429,114800,15824090,5040,5040,5040,5040,0
20250429,114700,15824090,5040,5040,5040,5040,0
20250429,114600,15824090,5040,5040,5040,5040,0
20250429,114500,15824090,5040,5040,5040,5040,0
20250429,114400,15824090,5040,5040,5040,5040,0
20250429,114300,15824090,5040,5040,5040,5040,1
20250429,114200,15819050,5050,5050,5050,5050,0
20250429,114100,15819050,5050,5050,5050,5050,0
20250429,114000,15819050,5050,5050,5050,5050,0
20250429,113900,15819050,5050,5050,5050,5050,0
20250429,113800,15819050,5050,5050,5050,5050,0
20250429,113700,15819050,5050,5050,5050,5050,0
20250429,113600,15819050,5050,5050,5050,5050,0
20250429,113500,15819050,5050,5050,5050,5050,0
20250429,113400,15819050,5050,5050,5050,5050,0
20250429,113300,15819050,5050,5050,5050,5050,0
20250429,113200,15819050,5050,5050,5050,5050,0
20250429,113100,15819050,5050,5050,5050,5050,0
20250429,113000,15819050,5050,5050,5050,5050,0
20250429,112900,15819050,5050,5050,5050,5050,0
20250429,112800,15819050,5050,5050,5050,5050,0
20250429,112700,15819050,5050,5050,5050,5050,0
20250429,112600,15819050,5050,5050,5050,5050,0
20250429,112500,15819050,5050,5050,5050,5050,0
20250429,112400,15819050,5050,5050,5050,5050,0
20250429,112300,15819050,5050,5050,5050,5050,0
20250429,112200,15819050,5050,5050,5050,5050,0
20250429,112100,15819050,5050,5050,5050,5050,0
20250429,112000,15819050,5050,5050,5050,5050,0
20250429,111900,15819050,5050,5050,5050,5050,0
20250429,111800,15819050,5050,5050,5050,5050,0
20250429,111700,15819050,5050,5050,5050,5050,0
20250429,111600,15819050,5050,5050,5050,5050,0
20250429,111500,15819050,5050,5050,5050,5050,0
20250429,111400,15819050,5050,5050,5050,5050,0
20250429,111300,15819050,5050,5050,5050,5050,0
20250429,111200,15819050,5050,5050,5050,5050,0
20250429,111100,15819050,5050,5050,5050,5050,4
20250429,111000,15798850,5050,5050,5050,5050,5
20250429,110900,15773600,5050,5050,5050,5050,3
20250429,110800,15758450,5050,5050,5050,5050,0
20250429,110700,15758450,5050,5050,5050,5050,0
20250429,110600,15758450,5050,5050,5050,5050,0
20250429,110500,15758450,5050,5050,5050,5050,0
20250429,110400,15758450,5050,5050,5050,5050,0
20250429,110300,15758450,5050,5050,5050,5050,0
20250429,110200,15758450,5050,5050,5050,5050,0
20250429,110100,15758450,5050,5050,5050,5050,0
20250429,110000,15758450,5050,5050,5050,5050,0
20250429,105900,15758450,5050,5050,5050,5050,1259
20250429,105800,9400500,5020,5020,5020,5020,0
20250429,105700,9400500,5020,5040,5040,5020,10
20250429,105600,9350230,5050,5050,5050,5050,0
20250429,105500,9350230,5050,5050,5050,5050,0
20250429,105400,9350230,5050,5050,5050,5050,0
20250429,105300,9350230,5050,5050,5050,5050,0
20250429,105200,9350230,5050,5050,5050,5050,0
20250429,105100,9350230,5050,5050,5050,5050,0
20250429,105000,9350230,5050,5050,5050,5050,0
20250429,104900,9350230,5050,5050,5050,5050,1
20250429,104800,9345180,5050,5050,5050,5050,0
20250429,104700,9345180,5050,5050,5050,5050,0
20250429,104600,9345180,5050,5040,5050,5040,110
20250429,104500,8790710,5040,5040,5040,5040,0
20250429,104400,8790710,5040,5040,5040,5040,0
20250429,104300,8790710,5040,5040,5040,5040,0
20250429,104200,8790710,5040,5040,5040,5040,0
20250429,104100,8790710,5040,5040,5040,5040,0
20250429,104000,8790710,5040,5040,5040,5040,0
20250429,103900,8790710,5040,5040,5040,5040,0
20250429,103800,8790710,5040,5040,5040,5040,0
20250429,103700,8790710,5040,5040,5040,5040,2
20250429,103600,8780630,5000,5000,5000,5000,0
20250429,103500,8780630,5000,5000,5000,5000,0
20250429,103400,8780630,5000,5000,5000,5000,0
20250429,103300,8780630,5000,5000,5000,5000,0
20250429,103200,8780630,5000,5000,5000,5000,0
20250429,103100,8780630,5000,5000,5000,5000,0
20250429,103000,8780630,5000,5000,5000,5000,0
20250429,102900,8780630,5000,5000,5000,5000,0
20250429,102800,8780630,5000,5000,5000,5000,0
20250429,102700,8780630,5000,5000,5000,5000,0
20250429,102600,8780630,5000,5000,5000,5000,0
20250429,102500,8780630,5000,5000,5000,5000,0
20250429,102400,8780630,5000,5000,5000,5000,0
20250429,102300,8780630,5000,5000,5000,5000,0
20250429,102200,8780630,5000,5000,5000,5000,0
20250429,102100,8780630,5000,5000,5000,5000,0
20250429,102000,8780630,5000,5000,5000,5000,0
20250429,101900,8780630,5000,5000,5000,5000,0
20250429,101800,8780630,5000,5000,5000,5000,0
20250429,101700,8780630,5000,5000,5000,5000,0
20250429,101600,8780630,5000,5000,5000,5000,0
20250429,101500,8780630,5000,5000,5000,5000,0
20250429,101400,8780630,5000,5000,5000,5000,0
20250429,101300,8780630,5000,5000,5000,5000,0
20250429,101200,8780630,5000,5000,5000,5000,0
20250429,101100,8780630,5000,5000,5000,5000,0
20250429,101000,8780630,5000,5000,5000,5000,0
20250429,100900,8780630,5000,5000,5000,5000,0
20250429,100800,8780630,5000,5000,5000,5000,0
20250429,100700,8780630,5000,5000,5000,5000,0
20250429,100600,8780630,5000,5000,5000,5000,0
20250429,100500,8780630,5000,5000,5000,5000,0
20250429,100400,8780630,5000,5000,5000,5000,0
20250429,100300,8780630,5000,5000,5000,5000,0
20250429,100200,8780630,5000,5000,5000,5000,0
20250429,100100,8780630,5000,5000,5000,5000,0
20250429,100000,8780630,5000,5000,5000,5000,0
20250429,095900,8780630,5000,5000,5000,5000,0
20250429,095800,8780630,5000,5000,5000,5000,0
20250429,095700,8780630,5000,5000,5000,5000,0
20250429,095600,8780630,5000,5000,5000,5000,0
20250429,095500,8780630,5000,5000,5000,5000,0
20250429,095400,8780630,5000,5000,5000,5000,0
20250429,095300,8780630,5000,5000,5000,5000,0
20250429,095200,8780630,5000,5000,5000,5000,0
20250429,095100,8780630,5000,5000,5000,5000,0
20250429,095000,8780630,5000,5000,5000,5000,0
20250429,094900,8780630,5000,5010,5010,5000,146
20250429,094800,8049190,5010,5020,5020,5010,85
20250429,094700,7622510,5030,5030,5030,5030,20
20250429,094600,7521910,5030,5030,5030,5030,20
20250429,094500,7421310,5030,5030,5030,5030,0
20250429,094400,7421310,5030,5030,5030,5030,0
20250429,094300,7421310,5030,5030,5030,5030,0
20250429,094200,7421310,5030,5030,5030,5030,0
20250429,094100,7421310,5030,5030,5030,5030,0
20250429,094000,7421310,5030,5030,5030,5030,0
20250429,093900,7421310,5030,5030,5030,5030,0
20250429,093800,7421310,5030,5050,5050,5030,111
20250429,093700,6862960,5030,5030,5030,5030,0
20250429,093600,6862960,5030,5030,5030,5030,0
20250429,093500,6862960,5030,5030,5030,5030,0
20250429,093400,6862960,5030,5030,5030,5030,0
20250429,093300,6862960,5030,5030,5030,5030,0
20250429,093200,6862960,5030,5030,5030,5030,0
20250429,093100,6862960,5030,5030,5030,5030,0
20250429,093000,6862960,5030,5030,5030,5030,0
20250429,092900,6862960,5030,5030,5030,5030,11
20250429,092800,6807630,5020,5020,5020,5020,1
20250429,092700,6802610,5030,5030,5030,5030,0
20250429,092600,6802610,5030,5030,5030,5030,39
20250429,092500,6606440,5050,5050,5050,5050,0
20250429,092400,6606440,5050,5050,5050,5050,0
20250429,092300,6606440,5050,5050,5050,5050,0
20250429,092200,6606440,5050,5050,5050,5050,0
20250429,092100,6606440,5050,5050,5050,5050,0
20250429,092000,6606440,5050,5050,5050,5050,0
20250429,091900,6606440,5050,5050,5050,5050,0
20250429,091800,6606440,5050,5050,5050,5050,0
20250429,091700,6606440,5050,5050,5050,5050,0
20250429,091600,6606440,5050,5050,5050,5050,0
20250429,091500,6606440,5050,5050,5050,5050,0
20250429,091400,6606440,5050,5050,5050,5050,0
20250429,091300,6606440,5050,5050,5050,5050,0
20250429,091200,6606440,5050,5050,5050,5050,0
20250429,091100,6606440,5050,5050,5050,5050,0
20250429,091000,6606440,5050,5050,5050,5050,0
20250429,090900,6606440,5050,5050,5050,5050,0
20250429,090800,6606440,5050,5010,5050,5010,104
20250429,090700,6081400,5000,5000,5000,5000,0
20250429,090600,6081400,5000,5000,5000,5000,0
20250429,090500,6081400,5000,5000,5000,5000,0
20250429,090400,6081400,5000,5000,5000,5000,0
20250429,090300,6081400,5000,5070,5070,5000,1206
20250429,090200,0,5130,5130,5130,5130,0
20250429,090100,0,5130,5130,5130,5130,0
20250429,090000,0,5130,5130,5130,5130,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182200 18067280 5020 5020 5020 5020 234
3 20250429 182100 18067280 5020 5020 5020 5020 0
4 20250429 182000 18067280 5020 5020 5020 5020 0
5 20250429 181900 18067280 5020 5020 5020 5020 0
6 20250429 181800 18067280 5020 5020 5020 5020 0
7 20250429 181700 18067280 5020 5020 5020 5020 0
8 20250429 181600 18067280 5020 5020 5020 5020 0
9 20250429 181500 18067280 5020 5020 5020 5020 0
10 20250429 181400 18067280 5020 5020 5020 5020 0
11 20250429 181300 18067280 5020 5020 5020 5020 0
12 20250429 181200 18067280 5020 5020 5020 5020 0
13 20250429 181100 18067280 5020 5020 5020 5020 0
14 20250429 181000 18067280 5020 5020 5020 5020 0
15 20250429 180900 18067280 5020 5020 5020 5020 0
16 20250429 180800 18067280 5020 5020 5020 5020 0
17 20250429 180700 18067280 5020 5020 5020 5020 0
18 20250429 180600 18067280 5020 5020 5020 5020 0
19 20250429 180500 18067280 5020 5020 5020 5020 0
20 20250429 180400 18067280 5020 5020 5020 5020 0
21 20250429 180300 18067280 5020 5020 5020 5020 0
22 20250429 180200 18067280 5020 5020 5020 5020 0
23 20250429 180100 18067280 5020 5020 5020 5020 0
24 20250429 180000 18067280 5020 5020 5020 5020 0
25 20250429 175900 18067280 5020 5020 5020 5020 0
26 20250429 175800 18067280 5020 5020 5020 5020 0
27 20250429 175700 18067280 5020 5020 5020 5020 0
28 20250429 175600 18067280 5020 5020 5020 5020 0
29 20250429 175500 18067280 5020 5020 5020 5020 0
30 20250429 175400 18067280 5020 5020 5020 5020 0
31 20250429 175300 18067280 5020 5020 5020 5020 0
32 20250429 175200 18067280 5020 5020 5020 5020 234
33 20250429 175100 18067280 5020 5020 5020 5020 0
34 20250429 175000 18067280 5020 5020 5020 5020 0
35 20250429 174900 18067280 5020 5020 5020 5020 0
36 20250429 174800 18067280 5020 5020 5020 5020 0
37 20250429 174700 18067280 5020 5020 5020 5020 0
38 20250429 174600 18067280 5020 5020 5020 5020 0
39 20250429 174500 18067280 5020 5020 5020 5020 0
40 20250429 174400 18067280 5020 5020 5020 5020 0
41 20250429 174300 18067280 5020 5020 5020 5020 0
42 20250429 174200 18067280 5020 5020 5020 5020 0
43 20250429 174100 18067280 5020 5020 5020 5020 0
44 20250429 174000 18067280 5020 5020 5020 5020 0
45 20250429 173900 18067280 5020 5020 5020 5020 0
46 20250429 173800 18067280 5020 5020 5020 5020 0
47 20250429 173700 18067280 5020 5020 5020 5020 0
48 20250429 173600 18067280 5020 5020 5020 5020 0
49 20250429 173500 18067280 5020 5020 5020 5020 0
50 20250429 173400 18067280 5020 5020 5020 5020 0
51 20250429 173300 18067280 5020 5020 5020 5020 0
52 20250429 173200 18067280 5020 5020 5020 5020 0
53 20250429 173100 18067280 5020 5020 5020 5020 0
54 20250429 173000 18067280 5020 5020 5020 5020 0
55 20250429 172900 18067280 5020 5020 5020 5020 0
56 20250429 172800 18067280 5020 5020 5020 5020 0
57 20250429 172700 18067280 5020 5020 5020 5020 0
58 20250429 172600 18067280 5020 5020 5020 5020 0
59 20250429 172500 18067280 5020 5020 5020 5020 0
60 20250429 172400 18067280 5020 5020 5020 5020 0
61 20250429 172300 18067280 5020 5020 5020 5020 0
62 20250429 172200 18067280 5020 5020 5020 5020 234
63 20250429 172100 18067280 5020 5020 5020 5020 0
64 20250429 172000 18067280 5020 5020 5020 5020 0
65 20250429 171900 18067280 5020 5020 5020 5020 0
66 20250429 171800 18067280 5020 5020 5020 5020 0
67 20250429 171700 18067280 5020 5020 5020 5020 0
68 20250429 171600 18067280 5020 5020 5020 5020 0
69 20250429 171500 18067280 5020 5020 5020 5020 0
70 20250429 171400 18067280 5020 5020 5020 5020 0
71 20250429 171300 18067280 5020 5020 5020 5020 0
72 20250429 171200 18067280 5020 5020 5020 5020 0
73 20250429 171100 18067280 5020 5020 5020 5020 0
74 20250429 171000 18067280 5020 5020 5020 5020 0
75 20250429 170900 18067280 5020 5020 5020 5020 0
76 20250429 170800 18067280 5020 5020 5020 5020 0
77 20250429 170700 18067280 5020 5020 5020 5020 0
78 20250429 170600 18067280 5020 5020 5020 5020 0
79 20250429 170500 18067280 5020 5020 5020 5020 0
80 20250429 170400 18067280 5020 5020 5020 5020 0
81 20250429 170300 18067280 5020 5020 5020 5020 0
82 20250429 170200 18067280 5020 5020 5020 5020 0
83 20250429 170100 18067280 5020 5020 5020 5020 0
84 20250429 170000 18067280 5020 5020 5020 5020 0
85 20250429 165900 18067280 5020 5020 5020 5020 0
86 20250429 165800 18067280 5020 5020 5020 5020 0
87 20250429 165700 18067280 5020 5020 5020 5020 0
88 20250429 165600 18067280 5020 5020 5020 5020 0
89 20250429 165500 18067280 5020 5020 5020 5020 0
90 20250429 165400 18067280 5020 5020 5020 5020 0
91 20250429 165300 18067280 5020 5020 5020 5020 0
92 20250429 165200 18067280 5020 5020 5020 5020 234
93 20250429 165100 18067280 5020 5020 5020 5020 0
94 20250429 165000 18067280 5020 5020 5020 5020 0
95 20250429 164900 18067280 5020 5020 5020 5020 0
96 20250429 164800 18067280 5020 5020 5020 5020 0
97 20250429 164700 18067280 5020 5020 5020 5020 0
98 20250429 164600 18067280 5020 5020 5020 5020 0
99 20250429 164500 18067280 5020 5020 5020 5020 0
100 20250429 164400 18067280 5020 5020 5020 5020 0
101 20250429 164300 18067280 5020 5020 5020 5020 0
102 20250429 164200 18067280 5020 5020 5020 5020 0
103 20250429 164100 18067280 5020 5020 5020 5020 0
104 20250429 164000 18067280 5020 5020 5020 5020 0
105 20250429 163900 18067280 5020 5020 5020 5020 0
106 20250429 163800 18067280 5020 5020 5020 5020 0
107 20250429 163700 18067280 5020 5020 5020 5020 0
108 20250429 163600 18067280 5020 5020 5020 5020 0
109 20250429 163500 18067280 5020 5020 5020 5020 0
110 20250429 163400 18067280 5020 5020 5020 5020 0
111 20250429 163300 18067280 5020 5020 5020 5020 0
112 20250429 163200 18067280 5020 5020 5020 5020 0
113 20250429 163100 18067280 5020 5020 5020 5020 0
114 20250429 163000 18067280 5020 5020 5020 5020 0
115 20250429 162900 18067280 5020 5020 5020 5020 0
116 20250429 162800 18067280 5020 5020 5020 5020 0
117 20250429 162700 18067280 5020 5020 5020 5020 0
118 20250429 162600 18067280 5020 5020 5020 5020 0
119 20250429 162500 18067280 5020 5020 5020 5020 0
120 20250429 162400 18067280 5020 5020 5020 5020 0
121 20250429 162300 18067280 5020 5020 5020 5020 0
122 20250429 162200 18067280 5020 5020 5020 5020 234
123 20250429 162100 18067280 5020 5020 5020 5020 0
124 20250429 162000 18067280 5020 5020 5020 5020 0
125 20250429 161900 18067280 5020 5020 5020 5020 0
126 20250429 161800 18067280 5020 5020 5020 5020 0
127 20250429 161700 18067280 5020 5020 5020 5020 0
128 20250429 161600 18067280 5020 5020 5020 5020 0
129 20250429 161500 18067280 5020 5020 5020 5020 0
130 20250429 161400 18067280 5020 5020 5020 5020 0
131 20250429 161300 18067280 5020 5020 5020 5020 0
132 20250429 161200 18067280 5020 5020 5020 5020 0
133 20250429 161100 18067280 5020 5020 5020 5020 0
134 20250429 161000 18067280 5020 5020 5020 5020 0
135 20250429 160900 18067280 5020 5020 5020 5020 0
136 20250429 160800 18067280 5020 5020 5020 5020 0
137 20250429 160700 18067280 5020 5020 5020 5020 0
138 20250429 160600 18067280 5020 5020 5020 5020 0
139 20250429 160500 18067280 5020 5020 5020 5020 0
140 20250429 160400 18067280 5020 5020 5020 5020 0
141 20250429 160300 18067280 5020 5020 5020 5020 0
142 20250429 160200 18067280 5020 5020 5020 5020 0
143 20250429 160100 18067280 5020 5020 5020 5020 0
144 20250429 160000 18067280 5020 5020 5020 5020 0
145 20250429 155900 18067280 5020 5020 5020 5020 0
146 20250429 155800 18067280 5020 5020 5020 5020 0
147 20250429 155700 18067280 5020 5020 5020 5020 0
148 20250429 155600 18067280 5020 5020 5020 5020 0
149 20250429 155500 18067280 5020 5020 5020 5020 0
150 20250429 155400 18067280 5020 5020 5020 5020 0
151 20250429 155300 18067280 5020 5020 5020 5020 0
152 20250429 155200 18067280 5020 5020 5020 5020 234
153 20250429 155100 18067280 5020 5020 5020 5020 0
154 20250429 155000 18067280 5020 5020 5020 5020 0
155 20250429 154900 18067280 5020 5020 5020 5020 0
156 20250429 154800 18067280 5020 5020 5020 5020 0
157 20250429 154700 18067280 5020 5020 5020 5020 0
158 20250429 154600 18067280 5020 5020 5020 5020 0
159 20250429 154500 18067280 5020 5020 5020 5020 0
160 20250429 154400 18067280 5020 5020 5020 5020 0
161 20250429 154300 18067280 5020 5020 5020 5020 0
162 20250429 154200 18067280 5020 5020 5020 5020 0
163 20250429 154100 18067280 5020 5020 5020 5020 0
164 20250429 154000 18067280 5020 5020 5020 5020 0
165 20250429 153900 18067280 5020 5020 5020 5020 0
166 20250429 153800 18067280 5020 5020 5020 5020 0
167 20250429 153700 18067280 5020 5020 5020 5020 0
168 20250429 153600 18067280 5020 5020 5020 5020 0
169 20250429 153500 18067280 5020 5020 5020 5020 0
170 20250429 153400 18067280 5020 5020 5020 5020 0
171 20250429 153300 18067280 5020 5020 5020 5020 0
172 20250429 153200 18067280 5020 5020 5020 5020 0
173 20250429 153100 18067280 5020 5020 5020 5020 0
174 20250429 153000 18067280 5020 5020 5020 5020 234
175 20250429 152900 16892600 5030 5030 5030 5030 0
176 20250429 152800 16892600 5030 5030 5030 5030 0
177 20250429 152700 16892600 5030 5030 5030 5030 0
178 20250429 152600 16892600 5030 5030 5030 5030 0
179 20250429 152500 16892600 5030 5030 5030 5030 0
180 20250429 152400 16892600 5030 5030 5030 5030 0
181 20250429 152300 16892600 5030 5030 5030 5030 0
182 20250429 152200 16892600 5030 5030 5030 5030 0
183 20250429 152100 16892600 5030 5030 5030 5030 0
184 20250429 152000 16892600 5030 5030 5030 5030 0
185 20250429 151900 16892600 5030 5030 5030 5030 19
186 20250429 151800 16797030 5030 5030 5030 5030 1
187 20250429 151700 16792000 5040 5040 5040 5040 0
188 20250429 151600 16792000 5040 5040 5040 5040 0
189 20250429 151500 16792000 5040 5040 5040 5040 0
190 20250429 151400 16792000 5040 5040 5040 5040 0
191 20250429 151300 16792000 5040 5040 5040 5040 0
192 20250429 151200 16792000 5040 5040 5040 5040 0
193 20250429 151100 16792000 5040 5040 5040 5040 0
194 20250429 151000 16792000 5040 5040 5040 5040 0
195 20250429 150900 16792000 5040 5040 5040 5040 0
196 20250429 150800 16792000 5040 5040 5040 5040 0
197 20250429 150700 16792000 5040 5040 5040 5040 0
198 20250429 150600 16792000 5040 5040 5040 5040 0
199 20250429 150500 16792000 5040 5040 5040 5040 0
200 20250429 150400 16792000 5040 5040 5040 5040 0
201 20250429 150300 16792000 5040 5040 5040 5040 0
202 20250429 150200 16792000 5040 5040 5040 5040 0
203 20250429 150100 16792000 5040 5040 5040 5040 0
204 20250429 150000 16792000 5040 5040 5040 5040 0
205 20250429 145900 16792000 5040 5040 5040 5040 0
206 20250429 145800 16792000 5040 5040 5040 5040 26
207 20250429 145700 16660960 5040 5040 5040 5040 0
208 20250429 145600 16660960 5040 5040 5040 5040 0
209 20250429 145500 16660960 5040 5040 5040 5040 0
210 20250429 145400 16660960 5040 5040 5040 5040 0
211 20250429 145300 16660960 5040 5040 5040 5040 0
212 20250429 145200 16660960 5040 5040 5040 5040 0
213 20250429 145100 16660960 5040 5040 5040 5040 0
214 20250429 145000 16660960 5040 5040 5040 5040 0
215 20250429 144900 16660960 5040 5040 5040 5040 0
216 20250429 144800 16660960 5040 5040 5040 5040 0
217 20250429 144700 16660960 5040 5040 5040 5040 0
218 20250429 144600 16660960 5040 5040 5040 5040 0
219 20250429 144500 16660960 5040 5040 5040 5040 0
220 20250429 144400 16660960 5040 5040 5040 5040 0
221 20250429 144300 16660960 5040 5040 5040 5040 0
222 20250429 144200 16660960 5040 5040 5040 5040 0
223 20250429 144100 16660960 5040 5040 5040 5040 0
224 20250429 144000 16660960 5040 5040 5040 5040 0
225 20250429 143900 16660960 5040 5040 5040 5040 0
226 20250429 143800 16660960 5040 5040 5040 5040 0
227 20250429 143700 16660960 5040 5040 5040 5040 0
228 20250429 143600 16660960 5040 5040 5040 5040 0
229 20250429 143500 16660960 5040 5040 5040 5040 0
230 20250429 143400 16660960 5040 5040 5040 5040 0
231 20250429 143300 16660960 5040 5040 5040 5040 0
232 20250429 143200 16660960 5040 5040 5040 5040 0
233 20250429 143100 16660960 5040 5040 5040 5040 0
234 20250429 143000 16660960 5040 5040 5040 5040 0
235 20250429 142900 16660960 5040 5040 5040 5040 0
236 20250429 142800 16660960 5040 5040 5040 5040 0
237 20250429 142700 16660960 5040 5040 5040 5040 0
238 20250429 142600 16660960 5040 5040 5040 5040 0
239 20250429 142500 16660960 5040 5040 5040 5040 0
240 20250429 142400 16660960 5040 5040 5040 5040 0
241 20250429 142300 16660960 5040 5040 5040 5040 0
242 20250429 142200 16660960 5040 5040 5040 5040 0
243 20250429 142100 16660960 5040 5040 5040 5040 0
244 20250429 142000 16660960 5040 5040 5040 5040 1
245 20250429 141900 16655920 5030 5030 5030 5030 0
246 20250429 141800 16655920 5030 5030 5030 5030 0
247 20250429 141700 16655920 5030 5030 5030 5030 0
248 20250429 141600 16655920 5030 5030 5030 5030 0
249 20250429 141500 16655920 5030 5030 5030 5030 0
250 20250429 141400 16655920 5030 5030 5030 5030 0
251 20250429 141300 16655920 5030 5030 5030 5030 0
252 20250429 141200 16655920 5030 5030 5030 5030 0
253 20250429 141100 16655920 5030 5030 5030 5030 0
254 20250429 141000 16655920 5030 5030 5030 5030 0
255 20250429 140900 16655920 5030 5030 5030 5030 0
256 20250429 140800 16655920 5030 5030 5030 5030 0
257 20250429 140700 16655920 5030 5030 5030 5030 0
258 20250429 140600 16655920 5030 5030 5030 5030 0
259 20250429 140500 16655920 5030 5030 5030 5030 0
260 20250429 140400 16655920 5030 5030 5030 5030 0
261 20250429 140300 16655920 5030 5030 5030 5030 0
262 20250429 140200 16655920 5030 5030 5030 5030 0
263 20250429 140100 16655920 5030 5030 5030 5030 0
264 20250429 140000 16655920 5030 5030 5030 5030 0
265 20250429 135900 16655920 5030 5030 5030 5030 0
266 20250429 135800 16655920 5030 5030 5030 5030 0
267 20250429 135700 16655920 5030 5030 5030 5030 0
268 20250429 135600 16655920 5030 5030 5030 5030 1
269 20250429 135500 16650890 5040 5040 5040 5040 34
270 20250429 135400 16479530 5040 5040 5040 5040 0
271 20250429 135300 16479530 5040 5040 5040 5040 0
272 20250429 135200 16479530 5040 5040 5040 5040 0
273 20250429 135100 16479530 5040 5040 5040 5040 0
274 20250429 135000 16479530 5040 5040 5040 5040 0
275 20250429 134900 16479530 5040 5040 5040 5040 0
276 20250429 134800 16479530 5040 5040 5040 5040 0
277 20250429 134700 16479530 5040 5040 5040 5040 0
278 20250429 134600 16479530 5040 5040 5040 5040 0
279 20250429 134500 16479530 5040 5040 5040 5040 0
280 20250429 134400 16479530 5040 5040 5040 5040 0
281 20250429 134300 16479530 5040 5040 5040 5040 0
282 20250429 134200 16479530 5040 5040 5040 5040 1
283 20250429 134100 16474490 5030 5030 5030 5030 0
284 20250429 134000 16474490 5030 5030 5030 5030 0
285 20250429 133900 16474490 5030 5030 5030 5030 0
286 20250429 133800 16474490 5030 5030 5030 5030 0
287 20250429 133700 16474490 5030 5030 5030 5030 0
288 20250429 133600 16474490 5030 5030 5030 5030 0
289 20250429 133500 16474490 5030 5030 5030 5030 0
290 20250429 133400 16474490 5030 5030 5030 5030 0
291 20250429 133300 16474490 5030 5030 5030 5030 0
292 20250429 133200 16474490 5030 5030 5030 5030 0
293 20250429 133100 16474490 5030 5030 5030 5030 0
294 20250429 133000 16474490 5030 5030 5030 5030 0
295 20250429 132900 16474490 5030 5030 5030 5030 0
296 20250429 132800 16474490 5030 5030 5030 5030 0
297 20250429 132700 16474490 5030 5030 5030 5030 0
298 20250429 132600 16474490 5030 5030 5030 5030 3
299 20250429 132500 16459400 5050 5050 5050 5050 0
300 20250429 132400 16459400 5050 5050 5050 5050 0
301 20250429 132300 16459400 5050 5050 5050 5050 0
302 20250429 132200 16459400 5050 5050 5050 5050 0
303 20250429 132100 16459400 5050 5050 5050 5050 0
304 20250429 132000 16459400 5050 5050 5050 5050 0
305 20250429 131900 16459400 5050 5050 5050 5050 0
306 20250429 131800 16459400 5050 5050 5050 5050 0
307 20250429 131700 16459400 5050 5050 5050 5050 0
308 20250429 131600 16459400 5050 5050 5050 5050 0
309 20250429 131500 16459400 5050 5050 5050 5050 0
310 20250429 131400 16459400 5050 5050 5050 5050 0
311 20250429 131300 16459400 5050 5050 5050 5050 0
312 20250429 131200 16459400 5050 5050 5050 5050 0
313 20250429 131100 16459400 5050 5050 5050 5050 0
314 20250429 131000 16459400 5050 5050 5050 5050 0
315 20250429 130900 16459400 5050 5050 5050 5050 0
316 20250429 130800 16459400 5050 5050 5050 5050 0
317 20250429 130700 16459400 5050 5050 5050 5050 0
318 20250429 130600 16459400 5050 5050 5050 5050 0
319 20250429 130500 16459400 5050 5050 5050 5050 0
320 20250429 130400 16459400 5050 5050 5050 5050 0
321 20250429 130300 16459400 5050 5050 5050 5050 0
322 20250429 130200 16459400 5050 5050 5050 5050 0
323 20250429 130100 16459400 5050 5050 5050 5050 0
324 20250429 130000 16459400 5050 5050 5050 5050 0
325 20250429 125900 16459400 5050 5050 5050 5050 0
326 20250429 125800 16459400 5050 5050 5050 5050 0
327 20250429 125700 16459400 5050 5050 5050 5050 0
328 20250429 125600 16459400 5050 5050 5050 5050 0
329 20250429 125500 16459400 5050 5050 5050 5050 0
330 20250429 125400 16459400 5050 5050 5050 5050 0
331 20250429 125300 16459400 5050 5050 5050 5050 0
332 20250429 125200 16459400 5050 5050 5050 5050 0
333 20250429 125100 16459400 5050 5050 5050 5050 0
334 20250429 125000 16459400 5050 5050 5050 5050 0
335 20250429 124900 16459400 5050 5050 5050 5050 0
336 20250429 124800 16459400 5050 5050 5050 5050 0
337 20250429 124700 16459400 5050 5050 5050 5050 0
338 20250429 124600 16459400 5050 5050 5050 5050 0
339 20250429 124500 16459400 5050 5050 5050 5050 0
340 20250429 124400 16459400 5050 5050 5050 5050 0
341 20250429 124300 16459400 5050 5050 5050 5050 0
342 20250429 124200 16459400 5050 5050 5050 5050 0
343 20250429 124100 16459400 5050 5050 5050 5050 0
344 20250429 124000 16459400 5050 5050 5050 5050 0
345 20250429 123900 16459400 5050 5050 5050 5050 0
346 20250429 123800 16459400 5050 5050 5050 5050 0
347 20250429 123700 16459400 5050 5050 5050 5050 0
348 20250429 123600 16459400 5050 5050 5050 5050 0
349 20250429 123500 16459400 5050 5050 5050 5050 0
350 20250429 123400 16459400 5050 5050 5050 5050 0
351 20250429 123300 16459400 5050 5050 5050 5050 0
352 20250429 123200 16459400 5050 5050 5050 5050 0
353 20250429 123100 16459400 5050 5050 5050 5050 0
354 20250429 123000 16459400 5050 5050 5050 5050 0
355 20250429 122900 16459400 5050 5050 5050 5050 0
356 20250429 122800 16459400 5050 5050 5050 5050 0
357 20250429 122700 16459400 5050 5050 5050 5050 0
358 20250429 122600 16459400 5050 5050 5050 5050 0
359 20250429 122500 16459400 5050 5050 5050 5050 0
360 20250429 122400 16459400 5050 5050 5050 5050 0
361 20250429 122300 16459400 5050 5050 5050 5050 0
362 20250429 122200 16459400 5050 5050 5050 5050 0
363 20250429 122100 16459400 5050 5050 5050 5050 0
364 20250429 122000 16459400 5050 5050 5050 5050 0
365 20250429 121900 16459400 5050 5050 5050 5050 0
366 20250429 121800 16459400 5050 5050 5050 5050 0
367 20250429 121700 16459400 5050 5050 5050 5050 0
368 20250429 121600 16459400 5050 5050 5050 5050 0
369 20250429 121500 16459400 5050 5050 5050 5050 0
370 20250429 121400 16459400 5050 5050 5050 5050 0
371 20250429 121300 16459400 5050 5050 5050 5050 0
372 20250429 121200 16459400 5050 5050 5050 5050 0
373 20250429 121100 16459400 5050 5050 5050 5050 0
374 20250429 121000 16459400 5050 5050 5050 5050 0
375 20250429 120900 16459400 5050 5050 5050 5050 0
376 20250429 120800 16459400 5050 5050 5050 5050 0
377 20250429 120700 16459400 5050 5050 5050 5050 0
378 20250429 120600 16459400 5050 5050 5050 5050 0
379 20250429 120500 16459400 5050 5050 5050 5050 0
380 20250429 120400 16459400 5050 5050 5050 5050 1
381 20250429 120300 16454350 5050 5050 5050 5050 0
382 20250429 120200 16454350 5050 5050 5050 5050 0
383 20250429 120100 16454350 5050 5050 5050 5050 0
384 20250429 120000 16454350 5050 5040 5050 5040 30
385 20250429 115900 16302890 5040 5040 5040 5040 0
386 20250429 115800 16302890 5040 5040 5040 5040 0
387 20250429 115700 16302890 5040 5040 5040 5040 1
388 20250429 115600 16297850 5040 5040 5040 5040 0
389 20250429 115500 16297850 5040 5040 5040 5040 0
390 20250429 115400 16297850 5040 5040 5040 5040 20
391 20250429 115300 16197050 5040 5040 5040 5040 0
392 20250429 115200 16197050 5040 5040 5040 5040 19
393 20250429 115100 16101290 5040 5040 5040 5040 55
394 20250429 115000 15824090 5040 5040 5040 5040 0
395 20250429 114900 15824090 5040 5040 5040 5040 0
396 20250429 114800 15824090 5040 5040 5040 5040 0
397 20250429 114700 15824090 5040 5040 5040 5040 0
398 20250429 114600 15824090 5040 5040 5040 5040 0
399 20250429 114500 15824090 5040 5040 5040 5040 0
400 20250429 114400 15824090 5040 5040 5040 5040 0
401 20250429 114300 15824090 5040 5040 5040 5040 1
402 20250429 114200 15819050 5050 5050 5050 5050 0
403 20250429 114100 15819050 5050 5050 5050 5050 0
404 20250429 114000 15819050 5050 5050 5050 5050 0
405 20250429 113900 15819050 5050 5050 5050 5050 0
406 20250429 113800 15819050 5050 5050 5050 5050 0
407 20250429 113700 15819050 5050 5050 5050 5050 0
408 20250429 113600 15819050 5050 5050 5050 5050 0
409 20250429 113500 15819050 5050 5050 5050 5050 0
410 20250429 113400 15819050 5050 5050 5050 5050 0
411 20250429 113300 15819050 5050 5050 5050 5050 0
412 20250429 113200 15819050 5050 5050 5050 5050 0
413 20250429 113100 15819050 5050 5050 5050 5050 0
414 20250429 113000 15819050 5050 5050 5050 5050 0
415 20250429 112900 15819050 5050 5050 5050 5050 0
416 20250429 112800 15819050 5050 5050 5050 5050 0
417 20250429 112700 15819050 5050 5050 5050 5050 0
418 20250429 112600 15819050 5050 5050 5050 5050 0
419 20250429 112500 15819050 5050 5050 5050 5050 0
420 20250429 112400 15819050 5050 5050 5050 5050 0
421 20250429 112300 15819050 5050 5050 5050 5050 0
422 20250429 112200 15819050 5050 5050 5050 5050 0
423 20250429 112100 15819050 5050 5050 5050 5050 0
424 20250429 112000 15819050 5050 5050 5050 5050 0
425 20250429 111900 15819050 5050 5050 5050 5050 0
426 20250429 111800 15819050 5050 5050 5050 5050 0
427 20250429 111700 15819050 5050 5050 5050 5050 0
428 20250429 111600 15819050 5050 5050 5050 5050 0
429 20250429 111500 15819050 5050 5050 5050 5050 0
430 20250429 111400 15819050 5050 5050 5050 5050 0
431 20250429 111300 15819050 5050 5050 5050 5050 0
432 20250429 111200 15819050 5050 5050 5050 5050 0
433 20250429 111100 15819050 5050 5050 5050 5050 4
434 20250429 111000 15798850 5050 5050 5050 5050 5
435 20250429 110900 15773600 5050 5050 5050 5050 3
436 20250429 110800 15758450 5050 5050 5050 5050 0
437 20250429 110700 15758450 5050 5050 5050 5050 0
438 20250429 110600 15758450 5050 5050 5050 5050 0
439 20250429 110500 15758450 5050 5050 5050 5050 0
440 20250429 110400 15758450 5050 5050 5050 5050 0
441 20250429 110300 15758450 5050 5050 5050 5050 0
442 20250429 110200 15758450 5050 5050 5050 5050 0
443 20250429 110100 15758450 5050 5050 5050 5050 0
444 20250429 110000 15758450 5050 5050 5050 5050 0
445 20250429 105900 15758450 5050 5050 5050 5050 1259
446 20250429 105800 9400500 5020 5020 5020 5020 0
447 20250429 105700 9400500 5020 5040 5040 5020 10
448 20250429 105600 9350230 5050 5050 5050 5050 0
449 20250429 105500 9350230 5050 5050 5050 5050 0
450 20250429 105400 9350230 5050 5050 5050 5050 0
451 20250429 105300 9350230 5050 5050 5050 5050 0
452 20250429 105200 9350230 5050 5050 5050 5050 0
453 20250429 105100 9350230 5050 5050 5050 5050 0
454 20250429 105000 9350230 5050 5050 5050 5050 0
455 20250429 104900 9350230 5050 5050 5050 5050 1
456 20250429 104800 9345180 5050 5050 5050 5050 0
457 20250429 104700 9345180 5050 5050 5050 5050 0
458 20250429 104600 9345180 5050 5040 5050 5040 110
459 20250429 104500 8790710 5040 5040 5040 5040 0
460 20250429 104400 8790710 5040 5040 5040 5040 0
461 20250429 104300 8790710 5040 5040 5040 5040 0
462 20250429 104200 8790710 5040 5040 5040 5040 0
463 20250429 104100 8790710 5040 5040 5040 5040 0
464 20250429 104000 8790710 5040 5040 5040 5040 0
465 20250429 103900 8790710 5040 5040 5040 5040 0
466 20250429 103800 8790710 5040 5040 5040 5040 0
467 20250429 103700 8790710 5040 5040 5040 5040 2
468 20250429 103600 8780630 5000 5000 5000 5000 0
469 20250429 103500 8780630 5000 5000 5000 5000 0
470 20250429 103400 8780630 5000 5000 5000 5000 0
471 20250429 103300 8780630 5000 5000 5000 5000 0
472 20250429 103200 8780630 5000 5000 5000 5000 0
473 20250429 103100 8780630 5000 5000 5000 5000 0
474 20250429 103000 8780630 5000 5000 5000 5000 0
475 20250429 102900 8780630 5000 5000 5000 5000 0
476 20250429 102800 8780630 5000 5000 5000 5000 0
477 20250429 102700 8780630 5000 5000 5000 5000 0
478 20250429 102600 8780630 5000 5000 5000 5000 0
479 20250429 102500 8780630 5000 5000 5000 5000 0
480 20250429 102400 8780630 5000 5000 5000 5000 0
481 20250429 102300 8780630 5000 5000 5000 5000 0
482 20250429 102200 8780630 5000 5000 5000 5000 0
483 20250429 102100 8780630 5000 5000 5000 5000 0
484 20250429 102000 8780630 5000 5000 5000 5000 0
485 20250429 101900 8780630 5000 5000 5000 5000 0
486 20250429 101800 8780630 5000 5000 5000 5000 0
487 20250429 101700 8780630 5000 5000 5000 5000 0
488 20250429 101600 8780630 5000 5000 5000 5000 0
489 20250429 101500 8780630 5000 5000 5000 5000 0
490 20250429 101400 8780630 5000 5000 5000 5000 0
491 20250429 101300 8780630 5000 5000 5000 5000 0
492 20250429 101200 8780630 5000 5000 5000 5000 0
493 20250429 101100 8780630 5000 5000 5000 5000 0
494 20250429 101000 8780630 5000 5000 5000 5000 0
495 20250429 100900 8780630 5000 5000 5000 5000 0
496 20250429 100800 8780630 5000 5000 5000 5000 0
497 20250429 100700 8780630 5000 5000 5000 5000 0
498 20250429 100600 8780630 5000 5000 5000 5000 0
499 20250429 100500 8780630 5000 5000 5000 5000 0
500 20250429 100400 8780630 5000 5000 5000 5000 0
501 20250429 100300 8780630 5000 5000 5000 5000 0
502 20250429 100200 8780630 5000 5000 5000 5000 0
503 20250429 100100 8780630 5000 5000 5000 5000 0
504 20250429 100000 8780630 5000 5000 5000 5000 0
505 20250429 095900 8780630 5000 5000 5000 5000 0
506 20250429 095800 8780630 5000 5000 5000 5000 0
507 20250429 095700 8780630 5000 5000 5000 5000 0
508 20250429 095600 8780630 5000 5000 5000 5000 0
509 20250429 095500 8780630 5000 5000 5000 5000 0
510 20250429 095400 8780630 5000 5000 5000 5000 0
511 20250429 095300 8780630 5000 5000 5000 5000 0
512 20250429 095200 8780630 5000 5000 5000 5000 0
513 20250429 095100 8780630 5000 5000 5000 5000 0
514 20250429 095000 8780630 5000 5000 5000 5000 0
515 20250429 094900 8780630 5000 5010 5010 5000 146
516 20250429 094800 8049190 5010 5020 5020 5010 85
517 20250429 094700 7622510 5030 5030 5030 5030 20
518 20250429 094600 7521910 5030 5030 5030 5030 20
519 20250429 094500 7421310 5030 5030 5030 5030 0
520 20250429 094400 7421310 5030 5030 5030 5030 0
521 20250429 094300 7421310 5030 5030 5030 5030 0
522 20250429 094200 7421310 5030 5030 5030 5030 0
523 20250429 094100 7421310 5030 5030 5030 5030 0
524 20250429 094000 7421310 5030 5030 5030 5030 0
525 20250429 093900 7421310 5030 5030 5030 5030 0
526 20250429 093800 7421310 5030 5050 5050 5030 111
527 20250429 093700 6862960 5030 5030 5030 5030 0
528 20250429 093600 6862960 5030 5030 5030 5030 0
529 20250429 093500 6862960 5030 5030 5030 5030 0
530 20250429 093400 6862960 5030 5030 5030 5030 0
531 20250429 093300 6862960 5030 5030 5030 5030 0
532 20250429 093200 6862960 5030 5030 5030 5030 0
533 20250429 093100 6862960 5030 5030 5030 5030 0
534 20250429 093000 6862960 5030 5030 5030 5030 0
535 20250429 092900 6862960 5030 5030 5030 5030 11
536 20250429 092800 6807630 5020 5020 5020 5020 1
537 20250429 092700 6802610 5030 5030 5030 5030 0
538 20250429 092600 6802610 5030 5030 5030 5030 39
539 20250429 092500 6606440 5050 5050 5050 5050 0
540 20250429 092400 6606440 5050 5050 5050 5050 0
541 20250429 092300 6606440 5050 5050 5050 5050 0
542 20250429 092200 6606440 5050 5050 5050 5050 0
543 20250429 092100 6606440 5050 5050 5050 5050 0
544 20250429 092000 6606440 5050 5050 5050 5050 0
545 20250429 091900 6606440 5050 5050 5050 5050 0
546 20250429 091800 6606440 5050 5050 5050 5050 0
547 20250429 091700 6606440 5050 5050 5050 5050 0
548 20250429 091600 6606440 5050 5050 5050 5050 0
549 20250429 091500 6606440 5050 5050 5050 5050 0
550 20250429 091400 6606440 5050 5050 5050 5050 0
551 20250429 091300 6606440 5050 5050 5050 5050 0
552 20250429 091200 6606440 5050 5050 5050 5050 0
553 20250429 091100 6606440 5050 5050 5050 5050 0
554 20250429 091000 6606440 5050 5050 5050 5050 0
555 20250429 090900 6606440 5050 5050 5050 5050 0
556 20250429 090800 6606440 5050 5010 5050 5010 104
557 20250429 090700 6081400 5000 5000 5000 5000 0
558 20250429 090600 6081400 5000 5000 5000 5000 0
559 20250429 090500 6081400 5000 5000 5000 5000 0
560 20250429 090400 6081400 5000 5000 5000 5000 0
561 20250429 090300 6081400 5000 5070 5070 5000 1206
562 20250429 090200 0 5130 5130 5130 5130 0
563 20250429 090100 0 5130 5130 5130 5130 0
564 20250429 090000 0 5130 5130 5130 5130 0