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

565
002870/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182300,193278378,1095,1095,1095,1095,769
20250429,182200,193278378,1095,1095,1095,1095,0
20250429,182100,193278378,1095,1095,1095,1095,0
20250429,182000,193278378,1095,1095,1095,1095,0
20250429,181900,193278378,1095,1095,1095,1095,0
20250429,181800,193278378,1095,1095,1095,1095,0
20250429,181700,193278378,1095,1095,1095,1095,0
20250429,181600,193278378,1095,1095,1095,1095,0
20250429,181500,193278378,1095,1095,1095,1095,0
20250429,181400,193278378,1095,1095,1095,1095,0
20250429,181300,193278378,1095,1095,1095,1095,0
20250429,181200,193278378,1095,1095,1095,1095,0
20250429,181100,193278378,1095,1095,1095,1095,0
20250429,181000,193278378,1095,1095,1095,1095,0
20250429,180900,193278378,1095,1095,1095,1095,0
20250429,180800,193278378,1095,1095,1095,1095,0
20250429,180700,193278378,1095,1095,1095,1095,0
20250429,180600,193278378,1095,1095,1095,1095,0
20250429,180500,193278378,1095,1095,1095,1095,0
20250429,180400,193278378,1095,1095,1095,1095,0
20250429,180300,193278378,1095,1095,1095,1095,0
20250429,180200,193278378,1095,1095,1095,1095,0
20250429,180100,193278378,1095,1095,1095,1095,0
20250429,180000,193278378,1095,1095,1095,1095,0
20250429,175900,193278378,1095,1095,1095,1095,0
20250429,175800,193278378,1095,1095,1095,1095,0
20250429,175700,193278378,1095,1095,1095,1095,0
20250429,175600,193278378,1095,1095,1095,1095,0
20250429,175500,193278378,1095,1095,1095,1095,0
20250429,175400,193278378,1095,1095,1095,1095,0
20250429,175300,193278378,1095,1095,1095,1095,769
20250429,175200,193278378,1095,1095,1095,1095,0
20250429,175100,193278378,1095,1095,1095,1095,0
20250429,175000,193278378,1095,1095,1095,1095,0
20250429,174900,193278378,1095,1095,1095,1095,0
20250429,174800,193278378,1095,1095,1095,1095,0
20250429,174700,193278378,1095,1095,1095,1095,0
20250429,174600,193278378,1095,1095,1095,1095,0
20250429,174500,193278378,1095,1095,1095,1095,0
20250429,174400,193278378,1095,1095,1095,1095,0
20250429,174300,193278378,1095,1095,1095,1095,0
20250429,174200,193278378,1095,1095,1095,1095,0
20250429,174100,193278378,1095,1095,1095,1095,0
20250429,174000,193278378,1095,1095,1095,1095,0
20250429,173900,193278378,1095,1095,1095,1095,0
20250429,173800,193278378,1095,1095,1095,1095,0
20250429,173700,193278378,1095,1095,1095,1095,0
20250429,173600,193278378,1095,1095,1095,1095,0
20250429,173500,193278378,1095,1095,1095,1095,0
20250429,173400,193278378,1095,1095,1095,1095,0
20250429,173300,193278378,1095,1095,1095,1095,0
20250429,173200,193278378,1095,1095,1095,1095,0
20250429,173100,193278378,1095,1095,1095,1095,0
20250429,173000,193278378,1095,1095,1095,1095,0
20250429,172900,193278378,1095,1095,1095,1095,0
20250429,172800,193278378,1095,1095,1095,1095,0
20250429,172700,193278378,1095,1095,1095,1095,0
20250429,172600,193278378,1095,1095,1095,1095,0
20250429,172500,193278378,1095,1095,1095,1095,0
20250429,172400,193278378,1095,1095,1095,1095,0
20250429,172300,193278378,1095,1095,1095,1095,769
20250429,172200,193278378,1095,1095,1095,1095,0
20250429,172100,193278378,1095,1095,1095,1095,0
20250429,172000,193278378,1095,1095,1095,1095,0
20250429,171900,193278378,1095,1095,1095,1095,0
20250429,171800,193278378,1095,1095,1095,1095,0
20250429,171700,193278378,1095,1095,1095,1095,0
20250429,171600,193278378,1095,1095,1095,1095,0
20250429,171500,193278378,1095,1095,1095,1095,0
20250429,171400,193278378,1095,1095,1095,1095,0
20250429,171300,193278378,1095,1095,1095,1095,0
20250429,171200,193278378,1095,1095,1095,1095,0
20250429,171100,193278378,1095,1095,1095,1095,0
20250429,171000,193278378,1095,1095,1095,1095,0
20250429,170900,193278378,1095,1095,1095,1095,0
20250429,170800,193278378,1095,1095,1095,1095,0
20250429,170700,193278378,1095,1095,1095,1095,0
20250429,170600,193278378,1095,1095,1095,1095,0
20250429,170500,193278378,1095,1095,1095,1095,0
20250429,170400,193278378,1095,1095,1095,1095,0
20250429,170300,193278378,1095,1095,1095,1095,0
20250429,170200,193278378,1095,1095,1095,1095,0
20250429,170100,193278378,1095,1095,1095,1095,0
20250429,170000,193278378,1095,1095,1095,1095,0
20250429,165900,193278378,1095,1095,1095,1095,0
20250429,165800,193278378,1095,1095,1095,1095,0
20250429,165700,193278378,1095,1095,1095,1095,0
20250429,165600,193278378,1095,1095,1095,1095,0
20250429,165500,193278378,1095,1095,1095,1095,0
20250429,165400,193278378,1095,1095,1095,1095,0
20250429,165300,193278378,1095,1095,1095,1095,769
20250429,165200,193278378,1095,1095,1095,1095,0
20250429,165100,193278378,1095,1095,1095,1095,0
20250429,165000,193278378,1095,1095,1095,1095,0
20250429,164900,193278378,1095,1095,1095,1095,0
20250429,164800,193278378,1095,1095,1095,1095,0
20250429,164700,193278378,1095,1095,1095,1095,0
20250429,164600,193278378,1095,1095,1095,1095,0
20250429,164500,193278378,1095,1095,1095,1095,0
20250429,164400,193278378,1095,1095,1095,1095,0
20250429,164300,193278378,1095,1095,1095,1095,0
20250429,164200,193278378,1095,1095,1095,1095,0
20250429,164100,193278378,1095,1095,1095,1095,0
20250429,164000,193278378,1095,1095,1095,1095,0
20250429,163900,193278378,1095,1095,1095,1095,0
20250429,163800,193278378,1095,1095,1095,1095,0
20250429,163700,193278378,1095,1095,1095,1095,0
20250429,163600,193278378,1095,1095,1095,1095,0
20250429,163500,193278378,1095,1095,1095,1095,0
20250429,163400,193278378,1095,1095,1095,1095,0
20250429,163300,193278378,1095,1095,1095,1095,0
20250429,163200,193278378,1095,1095,1095,1095,0
20250429,163100,193278378,1095,1095,1095,1095,0
20250429,163000,193278378,1095,1095,1095,1095,0
20250429,162900,193278378,1095,1095,1095,1095,0
20250429,162800,193278378,1095,1095,1095,1095,0
20250429,162700,193278378,1095,1095,1095,1095,0
20250429,162600,193278378,1095,1095,1095,1095,0
20250429,162500,193278378,1095,1095,1095,1095,0
20250429,162400,193278378,1095,1095,1095,1095,0
20250429,162300,193278378,1095,1095,1095,1095,769
20250429,162200,193278378,1095,1095,1095,1095,0
20250429,162100,193278378,1095,1095,1095,1095,0
20250429,162000,193278378,1095,1095,1095,1095,0
20250429,161900,193278378,1095,1095,1095,1095,0
20250429,161800,193278378,1095,1095,1095,1095,0
20250429,161700,193278378,1095,1095,1095,1095,0
20250429,161600,193278378,1095,1095,1095,1095,0
20250429,161500,193278378,1095,1095,1095,1095,0
20250429,161400,193278378,1095,1095,1095,1095,0
20250429,161300,193278378,1095,1095,1095,1095,0
20250429,161200,193278378,1095,1095,1095,1095,0
20250429,161100,193278378,1095,1095,1095,1095,0
20250429,161000,193278378,1095,1095,1095,1095,0
20250429,160900,193278378,1095,1095,1095,1095,0
20250429,160800,193278378,1095,1095,1095,1095,0
20250429,160700,193278378,1095,1095,1095,1095,0
20250429,160600,193278378,1095,1095,1095,1095,0
20250429,160500,193278378,1095,1095,1095,1095,0
20250429,160400,193278378,1095,1095,1095,1095,0
20250429,160300,193278378,1095,1095,1095,1095,0
20250429,160200,193278378,1095,1095,1095,1095,0
20250429,160100,193278378,1095,1095,1095,1095,0
20250429,160000,193278378,1095,1095,1095,1095,0
20250429,155900,193278378,1095,1095,1095,1095,0
20250429,155800,193278378,1095,1095,1095,1095,0
20250429,155700,193278378,1095,1095,1095,1095,0
20250429,155600,193278378,1095,1095,1095,1095,0
20250429,155500,193278378,1095,1095,1095,1095,0
20250429,155400,193278378,1095,1095,1095,1095,0
20250429,155300,193278378,1095,1095,1095,1095,769
20250429,155200,193278378,1095,1095,1095,1095,0
20250429,155100,193278378,1095,1095,1095,1095,0
20250429,155000,193278378,1095,1095,1095,1095,0
20250429,154900,193278378,1095,1095,1095,1095,0
20250429,154800,193278378,1095,1095,1095,1095,0
20250429,154700,193278378,1095,1095,1095,1095,0
20250429,154600,193278378,1095,1095,1095,1095,0
20250429,154500,193278378,1095,1095,1095,1095,0
20250429,154400,193278378,1095,1095,1095,1095,0
20250429,154300,193278378,1095,1095,1095,1095,0
20250429,154200,193278378,1095,1095,1095,1095,0
20250429,154100,193278378,1095,1095,1095,1095,0
20250429,154000,193278378,1095,1095,1095,1095,0
20250429,153900,193278378,1095,1095,1095,1095,0
20250429,153800,193278378,1095,1095,1095,1095,0
20250429,153700,193278378,1095,1095,1095,1095,0
20250429,153600,193278378,1095,1095,1095,1095,0
20250429,153500,193278378,1095,1095,1095,1095,0
20250429,153400,193278378,1095,1095,1095,1095,0
20250429,153300,193278378,1095,1095,1095,1095,0
20250429,153200,193278378,1095,1095,1095,1095,0
20250429,153100,193278378,1095,1095,1095,1095,0
20250429,153000,193278378,1095,1095,1095,1095,769
20250429,152900,192436323,1103,1103,1103,1103,0
20250429,152800,192436323,1103,1103,1103,1103,0
20250429,152700,192436323,1103,1103,1103,1103,0
20250429,152600,192436323,1103,1103,1103,1103,0
20250429,152500,192436323,1103,1103,1103,1103,0
20250429,152400,192436323,1103,1103,1103,1103,0
20250429,152300,192436323,1103,1103,1103,1103,0
20250429,152200,192436323,1103,1103,1103,1103,0
20250429,152100,192436323,1103,1103,1103,1103,0
20250429,152000,192436323,1103,1103,1103,1103,0
20250429,151900,192436323,1103,1103,1103,1103,0
20250429,151800,192436323,1103,1103,1103,1103,1
20250429,151700,192435220,1101,1101,1101,1101,276
20250429,151600,192131344,1101,1100,1101,1100,724
20250429,151500,191334223,1100,1100,1100,1100,16
20250429,151400,191316623,1105,1105,1105,1105,0
20250429,151300,191316623,1105,1105,1105,1105,0
20250429,151200,191316623,1105,1105,1105,1105,0
20250429,151100,191316623,1105,1105,1105,1105,0
20250429,151000,191316623,1105,1105,1105,1105,0
20250429,150900,191316623,1105,1105,1105,1105,0
20250429,150800,191316623,1105,1105,1105,1105,0
20250429,150700,191316623,1105,1105,1105,1105,0
20250429,150600,191316623,1105,1105,1105,1105,0
20250429,150500,191316623,1105,1104,1105,1104,1086
20250429,150400,190117575,1104,1103,1104,1103,1000
20250429,150300,189014475,1104,1104,1104,1104,0
20250429,150200,189014475,1104,1104,1104,1104,5
20250429,150100,189008955,1105,1105,1105,1105,0
20250429,150000,189008955,1105,1105,1105,1105,0
20250429,145900,189008955,1105,1105,1105,1105,0
20250429,145800,189008955,1105,1105,1105,1105,0
20250429,145700,189008955,1105,1105,1105,1105,0
20250429,145600,189008955,1105,1099,1105,1099,56
20250429,145500,188947309,1098,1096,1098,1096,966
20250429,145400,187888095,1097,1097,1097,1097,1
20250429,145300,187886998,1096,1096,1096,1096,0
20250429,145200,187886998,1096,1097,1097,1096,167
20250429,145100,187703856,1098,1098,1098,1098,0
20250429,145000,187703856,1098,1097,1098,1097,701
20250429,144900,186934858,1097,1097,1097,1097,0
20250429,144800,186934858,1097,1098,1098,1097,3
20250429,144700,186931566,1100,1100,1100,1100,0
20250429,144600,186931566,1100,1100,1100,1100,17
20250429,144500,186912866,1100,1100,1100,1100,0
20250429,144400,186912866,1100,1100,1100,1100,0
20250429,144300,186912866,1100,1100,1100,1100,0
20250429,144200,186912866,1100,1100,1100,1100,0
20250429,144100,186912866,1100,1100,1100,1100,0
20250429,144000,186912866,1100,1100,1100,1100,0
20250429,143900,186912866,1100,1100,1100,1100,0
20250429,143800,186912866,1100,1100,1100,1100,0
20250429,143700,186912866,1100,1100,1100,1100,7
20250429,143600,186905166,1100,1100,1100,1100,50
20250429,143500,186850166,1100,1100,1100,1100,0
20250429,143400,186850166,1100,1100,1100,1100,0
20250429,143300,186850166,1100,1100,1100,1100,1
20250429,143200,186849066,1099,1095,1099,1095,64
20250429,143100,186778738,1099,1096,1099,1096,15
20250429,143000,186762268,1095,1101,1101,1094,3724
20250429,142900,182676890,1105,1105,1105,1105,0
20250429,142800,182676890,1105,1105,1105,1105,0
20250429,142700,182676890,1105,1105,1105,1105,1
20250429,142600,182675785,1101,1101,1101,1101,1000
20250429,142500,181574785,1106,1106,1106,1106,0
20250429,142400,181574785,1106,1106,1106,1106,0
20250429,142300,181574785,1106,1106,1106,1106,0
20250429,142200,181574785,1106,1102,1106,1102,199
20250429,142100,181354758,1102,1100,1102,1100,450
20250429,142000,180859032,1097,1099,1099,1097,1693
20250429,141900,178999903,1099,1100,1100,1098,1158
20250429,141800,177728178,1099,1099,1099,1099,0
20250429,141700,177728178,1099,1101,1102,1099,805
20250429,141600,176843472,1099,1099,1099,1099,800
20250429,141500,175964272,1102,1102,1102,1102,0
20250429,141400,175964272,1102,1102,1102,1102,1
20250429,141300,175963170,1103,1103,1103,1103,0
20250429,141200,175963170,1103,1103,1103,1103,0
20250429,141100,175963170,1103,1103,1103,1103,217
20250429,141000,175723819,1105,1103,1105,1103,1283
20250429,140900,174308285,1103,1102,1103,1102,477
20250429,140800,173782630,1102,1101,1102,1101,12
20250429,140700,173769415,1101,1104,1104,1101,3
20250429,140600,173766109,1103,1103,1103,1103,1000
20250429,140500,172663109,1103,1103,1103,1103,1
20250429,140400,172662006,1102,1102,1102,1102,905
20250429,140300,171664696,1104,1104,1104,1104,0
20250429,140200,171664696,1104,1104,1104,1104,0
20250429,140100,171664696,1104,1104,1104,1104,0
20250429,140000,171664696,1104,1104,1104,1104,1
20250429,135900,171663592,1104,1104,1104,1104,0
20250429,135800,171663592,1104,1104,1104,1104,0
20250429,135700,171663592,1104,1104,1104,1104,0
20250429,135600,171663592,1104,1104,1104,1104,0
20250429,135500,171663592,1104,1104,1104,1104,0
20250429,135400,171663592,1104,1104,1104,1104,1
20250429,135300,171662488,1100,1104,1105,1100,1840
20250429,135200,169630104,1104,1104,1104,1104,0
20250429,135100,169630104,1104,1104,1104,1104,0
20250429,135000,169630104,1104,1104,1104,1104,26
20250429,134900,169601400,1104,1104,1104,1104,3
20250429,134800,169598088,1104,1104,1104,1104,0
20250429,134700,169598088,1104,1104,1104,1104,0
20250429,134600,169598088,1104,1104,1104,1104,9
20250429,134500,169588152,1105,1105,1105,1105,0
20250429,134400,169588152,1105,1105,1105,1105,0
20250429,134300,169588152,1105,1105,1105,1105,0
20250429,134200,169588152,1105,1105,1105,1105,0
20250429,134100,169588152,1105,1105,1105,1105,0
20250429,134000,169588152,1105,1105,1105,1105,0
20250429,133900,169588152,1105,1105,1105,1105,1
20250429,133800,169587047,1105,1105,1105,1105,775
20250429,133700,168730672,1105,1105,1105,1105,0
20250429,133600,168730672,1105,1105,1105,1105,0
20250429,133500,168730672,1105,1105,1105,1105,1
20250429,133400,168729567,1104,1104,1104,1104,568
20250429,133300,168102495,1104,1104,1104,1104,0
20250429,133200,168102495,1104,1104,1104,1104,0
20250429,133100,168102495,1104,1103,1104,1103,2
20250429,133000,168100288,1104,1104,1104,1104,0
20250429,132900,168100288,1104,1104,1104,1104,0
20250429,132800,168100288,1104,1104,1104,1104,27
20250429,132700,168070480,1104,1104,1104,1104,0
20250429,132600,168070480,1104,1104,1104,1104,0
20250429,132500,168070480,1104,1104,1104,1104,31
20250429,132400,168036256,1104,1104,1104,1104,21
20250429,132300,168013072,1105,1105,1105,1105,0
20250429,132200,168013072,1105,1098,1105,1098,207
20250429,132100,167785621,1098,1098,1098,1098,0
20250429,132000,167785621,1098,1098,1098,1098,0
20250429,131900,167785621,1098,1098,1098,1098,2
20250429,131800,167783425,1098,1098,1098,1098,0
20250429,131700,167783425,1098,1098,1098,1098,0
20250429,131600,167783425,1098,1098,1098,1098,0
20250429,131500,167783425,1098,1098,1098,1098,0
20250429,131400,167783425,1098,1098,1098,1098,0
20250429,131300,167783425,1098,1098,1098,1098,2
20250429,131200,167781229,1094,1092,1094,1092,2022
20250429,131100,165573150,1092,1089,1092,1089,30
20250429,131000,165540468,1092,1092,1092,1092,2
20250429,130900,165538284,1092,1092,1092,1092,0
20250429,130800,165538284,1092,1092,1092,1092,0
20250429,130700,165538284,1092,1092,1092,1092,0
20250429,130600,165538284,1092,1092,1092,1092,0
20250429,130500,165538284,1092,1089,1092,1089,11
20250429,130400,165526302,1089,1089,1092,1089,109
20250429,130300,165407542,1091,1091,1091,1091,2
20250429,130200,165405360,1089,1089,1089,1089,2738
20250429,130100,162423678,1093,1091,1093,1089,6270
20250429,130000,155590015,1091,1094,1094,1091,2102
20250429,125900,153296727,1092,1092,1092,1092,2500
20250429,125800,150566727,1097,1098,1098,1093,1502
20250429,125700,148924969,1094,1094,1094,1094,1420
20250429,125600,147371489,1094,1098,1098,1094,2137
20250429,125500,145031969,1100,1100,1100,1100,7
20250429,125400,145024269,1100,1099,1100,1099,41
20250429,125300,144979209,1098,1098,1098,1098,107
20250429,125200,144861723,1098,1098,1098,1098,0
20250429,125100,144861723,1098,1098,1098,1098,0
20250429,125000,144861723,1098,1098,1098,1098,1
20250429,124900,144860625,1097,1097,1097,1097,190
20250429,124800,144652195,1097,1097,1097,1097,15
20250429,124700,144635740,1097,1097,1097,1097,27
20250429,124600,144606121,1097,1097,1097,1097,0
20250429,124500,144606121,1097,1097,1097,1097,0
20250429,124400,144606121,1097,1097,1097,1097,1
20250429,124300,144605024,1096,1096,1096,1096,0
20250429,124200,144605024,1096,1096,1096,1096,0
20250429,124100,144605024,1096,1098,1098,1096,370
20250429,124000,144198964,1100,1100,1100,1100,0
20250429,123900,144198964,1100,1099,1100,1099,23
20250429,123800,144173686,1098,1098,1098,1098,0
20250429,123700,144173686,1098,1098,1098,1098,0
20250429,123600,144173686,1098,1098,1098,1098,20
20250429,123500,144151726,1098,1098,1098,1098,0
20250429,123400,144151726,1098,1098,1098,1098,0
20250429,123300,144151726,1098,1096,1098,1096,93
20250429,123200,144049732,1096,1095,1096,1095,89
20250429,123100,143952276,1094,1094,1094,1094,10
20250429,123000,143941336,1097,1097,1097,1097,0
20250429,122900,143941336,1097,1094,1097,1094,2
20250429,122800,143939145,1094,1095,1095,1094,62
20250429,122700,143871316,1098,1098,1098,1098,0
20250429,122600,143871316,1098,1097,1098,1097,1002
20250429,122500,142771122,1105,1105,1105,1105,0
20250429,122400,142771122,1105,1105,1105,1105,0
20250429,122300,142771122,1105,1105,1105,1105,0
20250429,122200,142771122,1105,1105,1105,1105,0
20250429,122100,142771122,1105,1105,1105,1105,0
20250429,122000,142771122,1105,1105,1105,1105,0
20250429,121900,142771122,1105,1105,1105,1105,0
20250429,121800,142771122,1105,1105,1105,1105,0
20250429,121700,142771122,1105,1097,1107,1097,638
20250429,121600,142070302,1097,1097,1097,1097,0
20250429,121500,142070302,1097,1097,1097,1097,0
20250429,121400,142070302,1097,1097,1097,1097,0
20250429,121300,142070302,1097,1098,1099,1095,3823
20250429,121200,137880605,1103,1103,1103,1103,2
20250429,121100,137878399,1098,1100,1100,1098,1056
20250429,121000,136718714,1103,1103,1103,1103,0
20250429,120900,136718714,1103,1102,1103,1102,45
20250429,120800,136669119,1101,1101,1101,1101,0
20250429,120700,136669119,1101,1101,1101,1101,40
20250429,120600,136625079,1101,1101,1101,1101,0
20250429,120500,136625079,1101,1100,1101,1100,152
20250429,120400,136457876,1098,1097,1098,1097,1367
20250429,120300,134957313,1097,1097,1097,1097,1
20250429,120200,134956216,1097,1097,1097,1097,0
20250429,120100,134956216,1097,1097,1097,1097,0
20250429,120000,134956216,1097,1097,1097,1097,0
20250429,115900,134956216,1097,1097,1097,1097,48
20250429,115800,134903560,1097,1097,1097,1097,1
20250429,115700,134902463,1097,1097,1097,1097,1
20250429,115600,134901366,1097,1097,1097,1097,10
20250429,115500,134890396,1097,1097,1097,1097,30
20250429,115400,134857486,1097,1097,1097,1097,0
20250429,115300,134857486,1097,1097,1097,1097,0
20250429,115200,134857486,1097,1097,1097,1097,0
20250429,115100,134857486,1097,1097,1097,1097,0
20250429,115000,134857486,1097,1097,1097,1097,10
20250429,114900,134846516,1097,1097,1097,1097,100
20250429,114800,134736816,1097,1097,1097,1097,0
20250429,114700,134736816,1097,1097,1097,1097,0
20250429,114600,134736816,1097,1097,1097,1097,0
20250429,114500,134736816,1097,1097,1097,1097,0
20250429,114400,134736816,1097,1097,1097,1097,0
20250429,114300,134736816,1097,1097,1097,1097,0
20250429,114200,134736816,1097,1097,1097,1097,1
20250429,114100,134735719,1094,1094,1094,1094,1
20250429,114000,134734625,1098,1092,1098,1092,3486
20250429,113900,130927744,1092,1094,1094,1092,6616
20250429,113800,123700332,1097,1097,1097,1097,0
20250429,113700,123700332,1097,1097,1097,1097,0
20250429,113600,123700332,1097,1097,1097,1097,0
20250429,113500,123700332,1097,1097,1097,1097,0
20250429,113400,123700332,1097,1094,1098,1093,1777
20250429,113300,121758009,1094,1095,1099,1094,4667
20250429,113200,116648940,1096,1097,1097,1096,1242
20250429,113100,115287527,1099,1100,1100,1099,244
20250429,113000,115019288,1100,1100,1100,1100,92
20250429,112900,114918088,1100,1100,1100,1100,0
20250429,112800,114918088,1100,1100,1100,1100,13
20250429,112700,114903788,1099,1099,1099,1099,0
20250429,112600,114903788,1099,1098,1099,1098,51
20250429,112500,114847776,1097,1097,1097,1097,24
20250429,112400,114821448,1096,1096,1096,1096,0
20250429,112300,114821448,1096,1096,1096,1096,225
20250429,112200,114574848,1104,1104,1104,1104,0
20250429,112100,114574848,1104,1099,1104,1099,6
20250429,112000,114568249,1096,1097,1097,1095,17877
20250429,111900,94974264,1097,1100,1100,1097,4151
20250429,111800,90415632,1101,1104,1104,1101,3001
20250429,111700,87107080,1105,1105,1105,1105,80
20250429,111600,87018680,1105,1105,1105,1105,10
20250429,111500,87007630,1104,1104,1104,1104,0
20250429,111400,87007630,1104,1104,1104,1104,5
20250429,111300,87002110,1107,1106,1107,1106,31
20250429,111200,86967819,1106,1106,1106,1106,0
20250429,111100,86967819,1106,1108,1108,1106,278
20250429,111000,86659805,1103,1104,1104,1103,500
20250429,110900,86108295,1107,1106,1107,1106,17
20250429,110800,86089490,1105,1105,1105,1105,32
20250429,110700,86054130,1104,1104,1104,1104,6
20250429,110600,86047506,1101,1101,1101,1101,0
20250429,110500,86047506,1101,1101,1101,1101,0
20250429,110400,86047506,1101,1101,1101,1101,254
20250429,110300,85767852,1105,1103,1105,1103,1478
20250429,110200,84134748,1101,1099,1101,1099,4220
20250429,110100,79493389,1099,1099,1099,1099,1542
20250429,110000,77798731,1100,1100,1100,1100,100
20250429,105900,77688731,1100,1103,1103,1100,6495
20250429,105800,70538534,1103,1103,1103,1103,4
20250429,105700,70534122,1103,1103,1103,1103,116
20250429,105600,70406174,1102,1101,1102,1101,195
20250429,105500,70191312,1101,1101,1101,1101,4
20250429,105400,70186908,1101,1101,1101,1101,28
20250429,105300,70156080,1101,1101,1101,1101,32
20250429,105200,70120848,1101,1101,1101,1101,513
20250429,105100,69556035,1100,1100,1100,1100,0
20250429,105000,69556035,1100,1100,1100,1100,0
20250429,104900,69556035,1100,1100,1100,1100,0
20250429,104800,69556035,1100,1100,1100,1100,499
20250429,104700,69007135,1100,1104,1104,1100,18971
20250429,104600,48099431,1105,1105,1105,1105,0
20250429,104500,48099431,1105,1105,1105,1105,87
20250429,104400,48003296,1105,1105,1105,1105,0
20250429,104300,48003296,1105,1105,1105,1105,300
20250429,104200,47671796,1106,1106,1106,1106,1321
20250429,104100,46210770,1106,1106,1106,1106,2
20250429,104000,46208558,1109,1106,1109,1106,1500
20250429,103900,44547113,1105,1106,1106,1105,302
20250429,103800,44213402,1108,1110,1110,1108,840
20250429,103700,43281005,1114,1114,1114,1114,0
20250429,103600,43281005,1114,1114,1114,1114,0
20250429,103500,43281005,1114,1111,1114,1111,159
20250429,103400,43104319,1110,1110,1110,1110,0
20250429,103300,43104319,1110,1110,1110,1110,112
20250429,103200,42979999,1110,1110,1111,1110,303
20250429,103100,42643569,1110,1110,1110,1110,258
20250429,103000,42357189,1110,1110,1110,1110,11
20250429,102900,42344979,1110,1110,1110,1110,1
20250429,102800,42343869,1110,1110,1110,1110,0
20250429,102700,42343869,1110,1106,1110,1106,1138
20250429,102600,41080738,1106,1105,1106,1105,24
20250429,102500,41054215,1105,1105,1105,1105,118
20250429,102400,40923825,1104,1105,1105,1104,291
20250429,102300,40602560,1106,1106,1106,1106,0
20250429,102200,40602560,1106,1106,1106,1106,0
20250429,102100,40602560,1106,1106,1106,1106,0
20250429,102000,40602560,1106,1105,1106,1105,272
20250429,101900,40301736,1104,1104,1104,1104,457
20250429,101800,39797208,1102,1102,1102,1102,0
20250429,101700,39797208,1102,1108,1108,1102,2489
20250429,101600,37048987,1108,1113,1113,1108,50
20250429,101500,36993529,1113,1109,1113,1109,747
20250429,101400,36163251,1110,1110,1110,1110,1
20250429,101300,36162141,1110,1104,1110,1104,71
20250429,101200,36083389,1104,1111,1111,1102,2690
20250429,101100,33111854,1113,1104,1125,1104,2846
20250429,101000,29917767,1104,1105,1105,1103,376
20250429,100900,29503018,1104,1104,1104,1104,0
20250429,100800,29503018,1104,1108,1108,1104,2029
20250429,100700,27260972,1108,1108,1108,1108,3
20250429,100600,27257648,1107,1107,1107,1107,0
20250429,100500,27257648,1107,1106,1107,1106,45
20250429,100400,27207876,1106,1106,1106,1106,23
20250429,100300,27182438,1106,1106,1106,1106,1
20250429,100200,27181332,1106,1106,1106,1106,1
20250429,100100,27180226,1106,1106,1106,1106,0
20250429,100000,27180226,1106,1106,1106,1106,0
20250429,095900,27180226,1106,1106,1106,1106,0
20250429,095800,27180226,1106,1106,1106,1106,0
20250429,095700,27180226,1106,1106,1106,1106,0
20250429,095600,27180226,1106,1106,1106,1106,0
20250429,095500,27180226,1106,1106,1106,1106,0
20250429,095400,27180226,1106,1106,1106,1106,0
20250429,095300,27180226,1106,1106,1106,1106,75
20250429,095200,27097276,1105,1104,1105,1104,7
20250429,095100,27089544,1104,1104,1104,1104,0
20250429,095000,27089544,1104,1104,1104,1104,44
20250429,094900,27040968,1104,1104,1105,1104,8
20250429,094800,27032130,1105,1105,1105,1105,50
20250429,094700,26976880,1109,1109,1109,1109,0
20250429,094600,26976880,1109,1109,1109,1109,0
20250429,094500,26976880,1109,1109,1109,1109,116
20250429,094400,26848236,1109,1109,1109,1109,0
20250429,094300,26848236,1109,1109,1109,1109,5
20250429,094200,26842691,1109,1109,1109,1109,0
20250429,094100,26842691,1109,1109,1109,1109,0
20250429,094000,26842691,1109,1109,1109,1109,2
20250429,093900,26840473,1108,1104,1108,1104,250
20250429,093800,26564309,1104,1104,1104,1104,0
20250429,093700,26564309,1104,1104,1104,1104,1
20250429,093600,26563205,1104,1104,1104,1104,2
20250429,093500,26560997,1101,1105,1105,1100,46
20250429,093400,26510368,1106,1100,1106,1100,2371
20250429,093300,23902208,1100,1100,1100,1100,14
20250429,093200,23886808,1100,1100,1100,1100,61
20250429,093100,23819708,1100,1100,1100,1100,1093
20250429,093000,22617408,1099,1100,1101,1099,1238
20250429,092900,21255155,1100,1100,1100,1100,0
20250429,092800,21255155,1100,1100,1100,1100,0
20250429,092700,21255155,1100,1100,1100,1100,0
20250429,092600,21255155,1100,1103,1103,1100,2500
20250429,092500,18503107,1103,1104,1104,1103,1272
20250429,092400,17098821,1104,1104,1104,1104,20
20250429,092300,17076741,1104,1104,1104,1104,0
20250429,092200,17076741,1104,1104,1104,1104,0
20250429,092100,17076741,1104,1103,1104,1101,1233
20250429,092000,15718483,1104,1104,1104,1104,0
20250429,091900,15718483,1104,1107,1107,1104,3285
20250429,091800,12089410,1105,1105,1105,1105,0
20250429,091700,12089410,1105,1105,1105,1105,0
20250429,091600,12089410,1105,1105,1105,1105,0
20250429,091500,12089410,1105,1106,1106,1105,39
20250429,091400,12046295,1106,1107,1107,1106,1047
20250429,091300,10887312,1107,1107,1107,1107,0
20250429,091200,10887312,1107,1107,1107,1107,0
20250429,091100,10887312,1107,1107,1107,1107,7
20250429,091000,10879563,1101,1104,1104,1101,2897
20250429,090900,7686165,1106,1110,1110,1106,192
20250429,090800,7473670,1113,1113,1113,1113,2000
20250429,090700,5247670,1113,1113,1113,1113,0
20250429,090600,5247670,1113,1113,1113,1113,0
20250429,090500,5247670,1113,1113,1113,1113,0
20250429,090400,5247670,1113,1120,1120,1103,271
20250429,090300,4945500,1125,1125,1125,1125,0
20250429,090200,4945500,1125,1125,1125,1125,350
20250429,090100,4551750,1125,1125,1125,1125,0
20250429,090000,4551750,1125,1125,1125,1125,4046
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182300 193278378 1095 1095 1095 1095 769
3 20250429 182200 193278378 1095 1095 1095 1095 0
4 20250429 182100 193278378 1095 1095 1095 1095 0
5 20250429 182000 193278378 1095 1095 1095 1095 0
6 20250429 181900 193278378 1095 1095 1095 1095 0
7 20250429 181800 193278378 1095 1095 1095 1095 0
8 20250429 181700 193278378 1095 1095 1095 1095 0
9 20250429 181600 193278378 1095 1095 1095 1095 0
10 20250429 181500 193278378 1095 1095 1095 1095 0
11 20250429 181400 193278378 1095 1095 1095 1095 0
12 20250429 181300 193278378 1095 1095 1095 1095 0
13 20250429 181200 193278378 1095 1095 1095 1095 0
14 20250429 181100 193278378 1095 1095 1095 1095 0
15 20250429 181000 193278378 1095 1095 1095 1095 0
16 20250429 180900 193278378 1095 1095 1095 1095 0
17 20250429 180800 193278378 1095 1095 1095 1095 0
18 20250429 180700 193278378 1095 1095 1095 1095 0
19 20250429 180600 193278378 1095 1095 1095 1095 0
20 20250429 180500 193278378 1095 1095 1095 1095 0
21 20250429 180400 193278378 1095 1095 1095 1095 0
22 20250429 180300 193278378 1095 1095 1095 1095 0
23 20250429 180200 193278378 1095 1095 1095 1095 0
24 20250429 180100 193278378 1095 1095 1095 1095 0
25 20250429 180000 193278378 1095 1095 1095 1095 0
26 20250429 175900 193278378 1095 1095 1095 1095 0
27 20250429 175800 193278378 1095 1095 1095 1095 0
28 20250429 175700 193278378 1095 1095 1095 1095 0
29 20250429 175600 193278378 1095 1095 1095 1095 0
30 20250429 175500 193278378 1095 1095 1095 1095 0
31 20250429 175400 193278378 1095 1095 1095 1095 0
32 20250429 175300 193278378 1095 1095 1095 1095 769
33 20250429 175200 193278378 1095 1095 1095 1095 0
34 20250429 175100 193278378 1095 1095 1095 1095 0
35 20250429 175000 193278378 1095 1095 1095 1095 0
36 20250429 174900 193278378 1095 1095 1095 1095 0
37 20250429 174800 193278378 1095 1095 1095 1095 0
38 20250429 174700 193278378 1095 1095 1095 1095 0
39 20250429 174600 193278378 1095 1095 1095 1095 0
40 20250429 174500 193278378 1095 1095 1095 1095 0
41 20250429 174400 193278378 1095 1095 1095 1095 0
42 20250429 174300 193278378 1095 1095 1095 1095 0
43 20250429 174200 193278378 1095 1095 1095 1095 0
44 20250429 174100 193278378 1095 1095 1095 1095 0
45 20250429 174000 193278378 1095 1095 1095 1095 0
46 20250429 173900 193278378 1095 1095 1095 1095 0
47 20250429 173800 193278378 1095 1095 1095 1095 0
48 20250429 173700 193278378 1095 1095 1095 1095 0
49 20250429 173600 193278378 1095 1095 1095 1095 0
50 20250429 173500 193278378 1095 1095 1095 1095 0
51 20250429 173400 193278378 1095 1095 1095 1095 0
52 20250429 173300 193278378 1095 1095 1095 1095 0
53 20250429 173200 193278378 1095 1095 1095 1095 0
54 20250429 173100 193278378 1095 1095 1095 1095 0
55 20250429 173000 193278378 1095 1095 1095 1095 0
56 20250429 172900 193278378 1095 1095 1095 1095 0
57 20250429 172800 193278378 1095 1095 1095 1095 0
58 20250429 172700 193278378 1095 1095 1095 1095 0
59 20250429 172600 193278378 1095 1095 1095 1095 0
60 20250429 172500 193278378 1095 1095 1095 1095 0
61 20250429 172400 193278378 1095 1095 1095 1095 0
62 20250429 172300 193278378 1095 1095 1095 1095 769
63 20250429 172200 193278378 1095 1095 1095 1095 0
64 20250429 172100 193278378 1095 1095 1095 1095 0
65 20250429 172000 193278378 1095 1095 1095 1095 0
66 20250429 171900 193278378 1095 1095 1095 1095 0
67 20250429 171800 193278378 1095 1095 1095 1095 0
68 20250429 171700 193278378 1095 1095 1095 1095 0
69 20250429 171600 193278378 1095 1095 1095 1095 0
70 20250429 171500 193278378 1095 1095 1095 1095 0
71 20250429 171400 193278378 1095 1095 1095 1095 0
72 20250429 171300 193278378 1095 1095 1095 1095 0
73 20250429 171200 193278378 1095 1095 1095 1095 0
74 20250429 171100 193278378 1095 1095 1095 1095 0
75 20250429 171000 193278378 1095 1095 1095 1095 0
76 20250429 170900 193278378 1095 1095 1095 1095 0
77 20250429 170800 193278378 1095 1095 1095 1095 0
78 20250429 170700 193278378 1095 1095 1095 1095 0
79 20250429 170600 193278378 1095 1095 1095 1095 0
80 20250429 170500 193278378 1095 1095 1095 1095 0
81 20250429 170400 193278378 1095 1095 1095 1095 0
82 20250429 170300 193278378 1095 1095 1095 1095 0
83 20250429 170200 193278378 1095 1095 1095 1095 0
84 20250429 170100 193278378 1095 1095 1095 1095 0
85 20250429 170000 193278378 1095 1095 1095 1095 0
86 20250429 165900 193278378 1095 1095 1095 1095 0
87 20250429 165800 193278378 1095 1095 1095 1095 0
88 20250429 165700 193278378 1095 1095 1095 1095 0
89 20250429 165600 193278378 1095 1095 1095 1095 0
90 20250429 165500 193278378 1095 1095 1095 1095 0
91 20250429 165400 193278378 1095 1095 1095 1095 0
92 20250429 165300 193278378 1095 1095 1095 1095 769
93 20250429 165200 193278378 1095 1095 1095 1095 0
94 20250429 165100 193278378 1095 1095 1095 1095 0
95 20250429 165000 193278378 1095 1095 1095 1095 0
96 20250429 164900 193278378 1095 1095 1095 1095 0
97 20250429 164800 193278378 1095 1095 1095 1095 0
98 20250429 164700 193278378 1095 1095 1095 1095 0
99 20250429 164600 193278378 1095 1095 1095 1095 0
100 20250429 164500 193278378 1095 1095 1095 1095 0
101 20250429 164400 193278378 1095 1095 1095 1095 0
102 20250429 164300 193278378 1095 1095 1095 1095 0
103 20250429 164200 193278378 1095 1095 1095 1095 0
104 20250429 164100 193278378 1095 1095 1095 1095 0
105 20250429 164000 193278378 1095 1095 1095 1095 0
106 20250429 163900 193278378 1095 1095 1095 1095 0
107 20250429 163800 193278378 1095 1095 1095 1095 0
108 20250429 163700 193278378 1095 1095 1095 1095 0
109 20250429 163600 193278378 1095 1095 1095 1095 0
110 20250429 163500 193278378 1095 1095 1095 1095 0
111 20250429 163400 193278378 1095 1095 1095 1095 0
112 20250429 163300 193278378 1095 1095 1095 1095 0
113 20250429 163200 193278378 1095 1095 1095 1095 0
114 20250429 163100 193278378 1095 1095 1095 1095 0
115 20250429 163000 193278378 1095 1095 1095 1095 0
116 20250429 162900 193278378 1095 1095 1095 1095 0
117 20250429 162800 193278378 1095 1095 1095 1095 0
118 20250429 162700 193278378 1095 1095 1095 1095 0
119 20250429 162600 193278378 1095 1095 1095 1095 0
120 20250429 162500 193278378 1095 1095 1095 1095 0
121 20250429 162400 193278378 1095 1095 1095 1095 0
122 20250429 162300 193278378 1095 1095 1095 1095 769
123 20250429 162200 193278378 1095 1095 1095 1095 0
124 20250429 162100 193278378 1095 1095 1095 1095 0
125 20250429 162000 193278378 1095 1095 1095 1095 0
126 20250429 161900 193278378 1095 1095 1095 1095 0
127 20250429 161800 193278378 1095 1095 1095 1095 0
128 20250429 161700 193278378 1095 1095 1095 1095 0
129 20250429 161600 193278378 1095 1095 1095 1095 0
130 20250429 161500 193278378 1095 1095 1095 1095 0
131 20250429 161400 193278378 1095 1095 1095 1095 0
132 20250429 161300 193278378 1095 1095 1095 1095 0
133 20250429 161200 193278378 1095 1095 1095 1095 0
134 20250429 161100 193278378 1095 1095 1095 1095 0
135 20250429 161000 193278378 1095 1095 1095 1095 0
136 20250429 160900 193278378 1095 1095 1095 1095 0
137 20250429 160800 193278378 1095 1095 1095 1095 0
138 20250429 160700 193278378 1095 1095 1095 1095 0
139 20250429 160600 193278378 1095 1095 1095 1095 0
140 20250429 160500 193278378 1095 1095 1095 1095 0
141 20250429 160400 193278378 1095 1095 1095 1095 0
142 20250429 160300 193278378 1095 1095 1095 1095 0
143 20250429 160200 193278378 1095 1095 1095 1095 0
144 20250429 160100 193278378 1095 1095 1095 1095 0
145 20250429 160000 193278378 1095 1095 1095 1095 0
146 20250429 155900 193278378 1095 1095 1095 1095 0
147 20250429 155800 193278378 1095 1095 1095 1095 0
148 20250429 155700 193278378 1095 1095 1095 1095 0
149 20250429 155600 193278378 1095 1095 1095 1095 0
150 20250429 155500 193278378 1095 1095 1095 1095 0
151 20250429 155400 193278378 1095 1095 1095 1095 0
152 20250429 155300 193278378 1095 1095 1095 1095 769
153 20250429 155200 193278378 1095 1095 1095 1095 0
154 20250429 155100 193278378 1095 1095 1095 1095 0
155 20250429 155000 193278378 1095 1095 1095 1095 0
156 20250429 154900 193278378 1095 1095 1095 1095 0
157 20250429 154800 193278378 1095 1095 1095 1095 0
158 20250429 154700 193278378 1095 1095 1095 1095 0
159 20250429 154600 193278378 1095 1095 1095 1095 0
160 20250429 154500 193278378 1095 1095 1095 1095 0
161 20250429 154400 193278378 1095 1095 1095 1095 0
162 20250429 154300 193278378 1095 1095 1095 1095 0
163 20250429 154200 193278378 1095 1095 1095 1095 0
164 20250429 154100 193278378 1095 1095 1095 1095 0
165 20250429 154000 193278378 1095 1095 1095 1095 0
166 20250429 153900 193278378 1095 1095 1095 1095 0
167 20250429 153800 193278378 1095 1095 1095 1095 0
168 20250429 153700 193278378 1095 1095 1095 1095 0
169 20250429 153600 193278378 1095 1095 1095 1095 0
170 20250429 153500 193278378 1095 1095 1095 1095 0
171 20250429 153400 193278378 1095 1095 1095 1095 0
172 20250429 153300 193278378 1095 1095 1095 1095 0
173 20250429 153200 193278378 1095 1095 1095 1095 0
174 20250429 153100 193278378 1095 1095 1095 1095 0
175 20250429 153000 193278378 1095 1095 1095 1095 769
176 20250429 152900 192436323 1103 1103 1103 1103 0
177 20250429 152800 192436323 1103 1103 1103 1103 0
178 20250429 152700 192436323 1103 1103 1103 1103 0
179 20250429 152600 192436323 1103 1103 1103 1103 0
180 20250429 152500 192436323 1103 1103 1103 1103 0
181 20250429 152400 192436323 1103 1103 1103 1103 0
182 20250429 152300 192436323 1103 1103 1103 1103 0
183 20250429 152200 192436323 1103 1103 1103 1103 0
184 20250429 152100 192436323 1103 1103 1103 1103 0
185 20250429 152000 192436323 1103 1103 1103 1103 0
186 20250429 151900 192436323 1103 1103 1103 1103 0
187 20250429 151800 192436323 1103 1103 1103 1103 1
188 20250429 151700 192435220 1101 1101 1101 1101 276
189 20250429 151600 192131344 1101 1100 1101 1100 724
190 20250429 151500 191334223 1100 1100 1100 1100 16
191 20250429 151400 191316623 1105 1105 1105 1105 0
192 20250429 151300 191316623 1105 1105 1105 1105 0
193 20250429 151200 191316623 1105 1105 1105 1105 0
194 20250429 151100 191316623 1105 1105 1105 1105 0
195 20250429 151000 191316623 1105 1105 1105 1105 0
196 20250429 150900 191316623 1105 1105 1105 1105 0
197 20250429 150800 191316623 1105 1105 1105 1105 0
198 20250429 150700 191316623 1105 1105 1105 1105 0
199 20250429 150600 191316623 1105 1105 1105 1105 0
200 20250429 150500 191316623 1105 1104 1105 1104 1086
201 20250429 150400 190117575 1104 1103 1104 1103 1000
202 20250429 150300 189014475 1104 1104 1104 1104 0
203 20250429 150200 189014475 1104 1104 1104 1104 5
204 20250429 150100 189008955 1105 1105 1105 1105 0
205 20250429 150000 189008955 1105 1105 1105 1105 0
206 20250429 145900 189008955 1105 1105 1105 1105 0
207 20250429 145800 189008955 1105 1105 1105 1105 0
208 20250429 145700 189008955 1105 1105 1105 1105 0
209 20250429 145600 189008955 1105 1099 1105 1099 56
210 20250429 145500 188947309 1098 1096 1098 1096 966
211 20250429 145400 187888095 1097 1097 1097 1097 1
212 20250429 145300 187886998 1096 1096 1096 1096 0
213 20250429 145200 187886998 1096 1097 1097 1096 167
214 20250429 145100 187703856 1098 1098 1098 1098 0
215 20250429 145000 187703856 1098 1097 1098 1097 701
216 20250429 144900 186934858 1097 1097 1097 1097 0
217 20250429 144800 186934858 1097 1098 1098 1097 3
218 20250429 144700 186931566 1100 1100 1100 1100 0
219 20250429 144600 186931566 1100 1100 1100 1100 17
220 20250429 144500 186912866 1100 1100 1100 1100 0
221 20250429 144400 186912866 1100 1100 1100 1100 0
222 20250429 144300 186912866 1100 1100 1100 1100 0
223 20250429 144200 186912866 1100 1100 1100 1100 0
224 20250429 144100 186912866 1100 1100 1100 1100 0
225 20250429 144000 186912866 1100 1100 1100 1100 0
226 20250429 143900 186912866 1100 1100 1100 1100 0
227 20250429 143800 186912866 1100 1100 1100 1100 0
228 20250429 143700 186912866 1100 1100 1100 1100 7
229 20250429 143600 186905166 1100 1100 1100 1100 50
230 20250429 143500 186850166 1100 1100 1100 1100 0
231 20250429 143400 186850166 1100 1100 1100 1100 0
232 20250429 143300 186850166 1100 1100 1100 1100 1
233 20250429 143200 186849066 1099 1095 1099 1095 64
234 20250429 143100 186778738 1099 1096 1099 1096 15
235 20250429 143000 186762268 1095 1101 1101 1094 3724
236 20250429 142900 182676890 1105 1105 1105 1105 0
237 20250429 142800 182676890 1105 1105 1105 1105 0
238 20250429 142700 182676890 1105 1105 1105 1105 1
239 20250429 142600 182675785 1101 1101 1101 1101 1000
240 20250429 142500 181574785 1106 1106 1106 1106 0
241 20250429 142400 181574785 1106 1106 1106 1106 0
242 20250429 142300 181574785 1106 1106 1106 1106 0
243 20250429 142200 181574785 1106 1102 1106 1102 199
244 20250429 142100 181354758 1102 1100 1102 1100 450
245 20250429 142000 180859032 1097 1099 1099 1097 1693
246 20250429 141900 178999903 1099 1100 1100 1098 1158
247 20250429 141800 177728178 1099 1099 1099 1099 0
248 20250429 141700 177728178 1099 1101 1102 1099 805
249 20250429 141600 176843472 1099 1099 1099 1099 800
250 20250429 141500 175964272 1102 1102 1102 1102 0
251 20250429 141400 175964272 1102 1102 1102 1102 1
252 20250429 141300 175963170 1103 1103 1103 1103 0
253 20250429 141200 175963170 1103 1103 1103 1103 0
254 20250429 141100 175963170 1103 1103 1103 1103 217
255 20250429 141000 175723819 1105 1103 1105 1103 1283
256 20250429 140900 174308285 1103 1102 1103 1102 477
257 20250429 140800 173782630 1102 1101 1102 1101 12
258 20250429 140700 173769415 1101 1104 1104 1101 3
259 20250429 140600 173766109 1103 1103 1103 1103 1000
260 20250429 140500 172663109 1103 1103 1103 1103 1
261 20250429 140400 172662006 1102 1102 1102 1102 905
262 20250429 140300 171664696 1104 1104 1104 1104 0
263 20250429 140200 171664696 1104 1104 1104 1104 0
264 20250429 140100 171664696 1104 1104 1104 1104 0
265 20250429 140000 171664696 1104 1104 1104 1104 1
266 20250429 135900 171663592 1104 1104 1104 1104 0
267 20250429 135800 171663592 1104 1104 1104 1104 0
268 20250429 135700 171663592 1104 1104 1104 1104 0
269 20250429 135600 171663592 1104 1104 1104 1104 0
270 20250429 135500 171663592 1104 1104 1104 1104 0
271 20250429 135400 171663592 1104 1104 1104 1104 1
272 20250429 135300 171662488 1100 1104 1105 1100 1840
273 20250429 135200 169630104 1104 1104 1104 1104 0
274 20250429 135100 169630104 1104 1104 1104 1104 0
275 20250429 135000 169630104 1104 1104 1104 1104 26
276 20250429 134900 169601400 1104 1104 1104 1104 3
277 20250429 134800 169598088 1104 1104 1104 1104 0
278 20250429 134700 169598088 1104 1104 1104 1104 0
279 20250429 134600 169598088 1104 1104 1104 1104 9
280 20250429 134500 169588152 1105 1105 1105 1105 0
281 20250429 134400 169588152 1105 1105 1105 1105 0
282 20250429 134300 169588152 1105 1105 1105 1105 0
283 20250429 134200 169588152 1105 1105 1105 1105 0
284 20250429 134100 169588152 1105 1105 1105 1105 0
285 20250429 134000 169588152 1105 1105 1105 1105 0
286 20250429 133900 169588152 1105 1105 1105 1105 1
287 20250429 133800 169587047 1105 1105 1105 1105 775
288 20250429 133700 168730672 1105 1105 1105 1105 0
289 20250429 133600 168730672 1105 1105 1105 1105 0
290 20250429 133500 168730672 1105 1105 1105 1105 1
291 20250429 133400 168729567 1104 1104 1104 1104 568
292 20250429 133300 168102495 1104 1104 1104 1104 0
293 20250429 133200 168102495 1104 1104 1104 1104 0
294 20250429 133100 168102495 1104 1103 1104 1103 2
295 20250429 133000 168100288 1104 1104 1104 1104 0
296 20250429 132900 168100288 1104 1104 1104 1104 0
297 20250429 132800 168100288 1104 1104 1104 1104 27
298 20250429 132700 168070480 1104 1104 1104 1104 0
299 20250429 132600 168070480 1104 1104 1104 1104 0
300 20250429 132500 168070480 1104 1104 1104 1104 31
301 20250429 132400 168036256 1104 1104 1104 1104 21
302 20250429 132300 168013072 1105 1105 1105 1105 0
303 20250429 132200 168013072 1105 1098 1105 1098 207
304 20250429 132100 167785621 1098 1098 1098 1098 0
305 20250429 132000 167785621 1098 1098 1098 1098 0
306 20250429 131900 167785621 1098 1098 1098 1098 2
307 20250429 131800 167783425 1098 1098 1098 1098 0
308 20250429 131700 167783425 1098 1098 1098 1098 0
309 20250429 131600 167783425 1098 1098 1098 1098 0
310 20250429 131500 167783425 1098 1098 1098 1098 0
311 20250429 131400 167783425 1098 1098 1098 1098 0
312 20250429 131300 167783425 1098 1098 1098 1098 2
313 20250429 131200 167781229 1094 1092 1094 1092 2022
314 20250429 131100 165573150 1092 1089 1092 1089 30
315 20250429 131000 165540468 1092 1092 1092 1092 2
316 20250429 130900 165538284 1092 1092 1092 1092 0
317 20250429 130800 165538284 1092 1092 1092 1092 0
318 20250429 130700 165538284 1092 1092 1092 1092 0
319 20250429 130600 165538284 1092 1092 1092 1092 0
320 20250429 130500 165538284 1092 1089 1092 1089 11
321 20250429 130400 165526302 1089 1089 1092 1089 109
322 20250429 130300 165407542 1091 1091 1091 1091 2
323 20250429 130200 165405360 1089 1089 1089 1089 2738
324 20250429 130100 162423678 1093 1091 1093 1089 6270
325 20250429 130000 155590015 1091 1094 1094 1091 2102
326 20250429 125900 153296727 1092 1092 1092 1092 2500
327 20250429 125800 150566727 1097 1098 1098 1093 1502
328 20250429 125700 148924969 1094 1094 1094 1094 1420
329 20250429 125600 147371489 1094 1098 1098 1094 2137
330 20250429 125500 145031969 1100 1100 1100 1100 7
331 20250429 125400 145024269 1100 1099 1100 1099 41
332 20250429 125300 144979209 1098 1098 1098 1098 107
333 20250429 125200 144861723 1098 1098 1098 1098 0
334 20250429 125100 144861723 1098 1098 1098 1098 0
335 20250429 125000 144861723 1098 1098 1098 1098 1
336 20250429 124900 144860625 1097 1097 1097 1097 190
337 20250429 124800 144652195 1097 1097 1097 1097 15
338 20250429 124700 144635740 1097 1097 1097 1097 27
339 20250429 124600 144606121 1097 1097 1097 1097 0
340 20250429 124500 144606121 1097 1097 1097 1097 0
341 20250429 124400 144606121 1097 1097 1097 1097 1
342 20250429 124300 144605024 1096 1096 1096 1096 0
343 20250429 124200 144605024 1096 1096 1096 1096 0
344 20250429 124100 144605024 1096 1098 1098 1096 370
345 20250429 124000 144198964 1100 1100 1100 1100 0
346 20250429 123900 144198964 1100 1099 1100 1099 23
347 20250429 123800 144173686 1098 1098 1098 1098 0
348 20250429 123700 144173686 1098 1098 1098 1098 0
349 20250429 123600 144173686 1098 1098 1098 1098 20
350 20250429 123500 144151726 1098 1098 1098 1098 0
351 20250429 123400 144151726 1098 1098 1098 1098 0
352 20250429 123300 144151726 1098 1096 1098 1096 93
353 20250429 123200 144049732 1096 1095 1096 1095 89
354 20250429 123100 143952276 1094 1094 1094 1094 10
355 20250429 123000 143941336 1097 1097 1097 1097 0
356 20250429 122900 143941336 1097 1094 1097 1094 2
357 20250429 122800 143939145 1094 1095 1095 1094 62
358 20250429 122700 143871316 1098 1098 1098 1098 0
359 20250429 122600 143871316 1098 1097 1098 1097 1002
360 20250429 122500 142771122 1105 1105 1105 1105 0
361 20250429 122400 142771122 1105 1105 1105 1105 0
362 20250429 122300 142771122 1105 1105 1105 1105 0
363 20250429 122200 142771122 1105 1105 1105 1105 0
364 20250429 122100 142771122 1105 1105 1105 1105 0
365 20250429 122000 142771122 1105 1105 1105 1105 0
366 20250429 121900 142771122 1105 1105 1105 1105 0
367 20250429 121800 142771122 1105 1105 1105 1105 0
368 20250429 121700 142771122 1105 1097 1107 1097 638
369 20250429 121600 142070302 1097 1097 1097 1097 0
370 20250429 121500 142070302 1097 1097 1097 1097 0
371 20250429 121400 142070302 1097 1097 1097 1097 0
372 20250429 121300 142070302 1097 1098 1099 1095 3823
373 20250429 121200 137880605 1103 1103 1103 1103 2
374 20250429 121100 137878399 1098 1100 1100 1098 1056
375 20250429 121000 136718714 1103 1103 1103 1103 0
376 20250429 120900 136718714 1103 1102 1103 1102 45
377 20250429 120800 136669119 1101 1101 1101 1101 0
378 20250429 120700 136669119 1101 1101 1101 1101 40
379 20250429 120600 136625079 1101 1101 1101 1101 0
380 20250429 120500 136625079 1101 1100 1101 1100 152
381 20250429 120400 136457876 1098 1097 1098 1097 1367
382 20250429 120300 134957313 1097 1097 1097 1097 1
383 20250429 120200 134956216 1097 1097 1097 1097 0
384 20250429 120100 134956216 1097 1097 1097 1097 0
385 20250429 120000 134956216 1097 1097 1097 1097 0
386 20250429 115900 134956216 1097 1097 1097 1097 48
387 20250429 115800 134903560 1097 1097 1097 1097 1
388 20250429 115700 134902463 1097 1097 1097 1097 1
389 20250429 115600 134901366 1097 1097 1097 1097 10
390 20250429 115500 134890396 1097 1097 1097 1097 30
391 20250429 115400 134857486 1097 1097 1097 1097 0
392 20250429 115300 134857486 1097 1097 1097 1097 0
393 20250429 115200 134857486 1097 1097 1097 1097 0
394 20250429 115100 134857486 1097 1097 1097 1097 0
395 20250429 115000 134857486 1097 1097 1097 1097 10
396 20250429 114900 134846516 1097 1097 1097 1097 100
397 20250429 114800 134736816 1097 1097 1097 1097 0
398 20250429 114700 134736816 1097 1097 1097 1097 0
399 20250429 114600 134736816 1097 1097 1097 1097 0
400 20250429 114500 134736816 1097 1097 1097 1097 0
401 20250429 114400 134736816 1097 1097 1097 1097 0
402 20250429 114300 134736816 1097 1097 1097 1097 0
403 20250429 114200 134736816 1097 1097 1097 1097 1
404 20250429 114100 134735719 1094 1094 1094 1094 1
405 20250429 114000 134734625 1098 1092 1098 1092 3486
406 20250429 113900 130927744 1092 1094 1094 1092 6616
407 20250429 113800 123700332 1097 1097 1097 1097 0
408 20250429 113700 123700332 1097 1097 1097 1097 0
409 20250429 113600 123700332 1097 1097 1097 1097 0
410 20250429 113500 123700332 1097 1097 1097 1097 0
411 20250429 113400 123700332 1097 1094 1098 1093 1777
412 20250429 113300 121758009 1094 1095 1099 1094 4667
413 20250429 113200 116648940 1096 1097 1097 1096 1242
414 20250429 113100 115287527 1099 1100 1100 1099 244
415 20250429 113000 115019288 1100 1100 1100 1100 92
416 20250429 112900 114918088 1100 1100 1100 1100 0
417 20250429 112800 114918088 1100 1100 1100 1100 13
418 20250429 112700 114903788 1099 1099 1099 1099 0
419 20250429 112600 114903788 1099 1098 1099 1098 51
420 20250429 112500 114847776 1097 1097 1097 1097 24
421 20250429 112400 114821448 1096 1096 1096 1096 0
422 20250429 112300 114821448 1096 1096 1096 1096 225
423 20250429 112200 114574848 1104 1104 1104 1104 0
424 20250429 112100 114574848 1104 1099 1104 1099 6
425 20250429 112000 114568249 1096 1097 1097 1095 17877
426 20250429 111900 94974264 1097 1100 1100 1097 4151
427 20250429 111800 90415632 1101 1104 1104 1101 3001
428 20250429 111700 87107080 1105 1105 1105 1105 80
429 20250429 111600 87018680 1105 1105 1105 1105 10
430 20250429 111500 87007630 1104 1104 1104 1104 0
431 20250429 111400 87007630 1104 1104 1104 1104 5
432 20250429 111300 87002110 1107 1106 1107 1106 31
433 20250429 111200 86967819 1106 1106 1106 1106 0
434 20250429 111100 86967819 1106 1108 1108 1106 278
435 20250429 111000 86659805 1103 1104 1104 1103 500
436 20250429 110900 86108295 1107 1106 1107 1106 17
437 20250429 110800 86089490 1105 1105 1105 1105 32
438 20250429 110700 86054130 1104 1104 1104 1104 6
439 20250429 110600 86047506 1101 1101 1101 1101 0
440 20250429 110500 86047506 1101 1101 1101 1101 0
441 20250429 110400 86047506 1101 1101 1101 1101 254
442 20250429 110300 85767852 1105 1103 1105 1103 1478
443 20250429 110200 84134748 1101 1099 1101 1099 4220
444 20250429 110100 79493389 1099 1099 1099 1099 1542
445 20250429 110000 77798731 1100 1100 1100 1100 100
446 20250429 105900 77688731 1100 1103 1103 1100 6495
447 20250429 105800 70538534 1103 1103 1103 1103 4
448 20250429 105700 70534122 1103 1103 1103 1103 116
449 20250429 105600 70406174 1102 1101 1102 1101 195
450 20250429 105500 70191312 1101 1101 1101 1101 4
451 20250429 105400 70186908 1101 1101 1101 1101 28
452 20250429 105300 70156080 1101 1101 1101 1101 32
453 20250429 105200 70120848 1101 1101 1101 1101 513
454 20250429 105100 69556035 1100 1100 1100 1100 0
455 20250429 105000 69556035 1100 1100 1100 1100 0
456 20250429 104900 69556035 1100 1100 1100 1100 0
457 20250429 104800 69556035 1100 1100 1100 1100 499
458 20250429 104700 69007135 1100 1104 1104 1100 18971
459 20250429 104600 48099431 1105 1105 1105 1105 0
460 20250429 104500 48099431 1105 1105 1105 1105 87
461 20250429 104400 48003296 1105 1105 1105 1105 0
462 20250429 104300 48003296 1105 1105 1105 1105 300
463 20250429 104200 47671796 1106 1106 1106 1106 1321
464 20250429 104100 46210770 1106 1106 1106 1106 2
465 20250429 104000 46208558 1109 1106 1109 1106 1500
466 20250429 103900 44547113 1105 1106 1106 1105 302
467 20250429 103800 44213402 1108 1110 1110 1108 840
468 20250429 103700 43281005 1114 1114 1114 1114 0
469 20250429 103600 43281005 1114 1114 1114 1114 0
470 20250429 103500 43281005 1114 1111 1114 1111 159
471 20250429 103400 43104319 1110 1110 1110 1110 0
472 20250429 103300 43104319 1110 1110 1110 1110 112
473 20250429 103200 42979999 1110 1110 1111 1110 303
474 20250429 103100 42643569 1110 1110 1110 1110 258
475 20250429 103000 42357189 1110 1110 1110 1110 11
476 20250429 102900 42344979 1110 1110 1110 1110 1
477 20250429 102800 42343869 1110 1110 1110 1110 0
478 20250429 102700 42343869 1110 1106 1110 1106 1138
479 20250429 102600 41080738 1106 1105 1106 1105 24
480 20250429 102500 41054215 1105 1105 1105 1105 118
481 20250429 102400 40923825 1104 1105 1105 1104 291
482 20250429 102300 40602560 1106 1106 1106 1106 0
483 20250429 102200 40602560 1106 1106 1106 1106 0
484 20250429 102100 40602560 1106 1106 1106 1106 0
485 20250429 102000 40602560 1106 1105 1106 1105 272
486 20250429 101900 40301736 1104 1104 1104 1104 457
487 20250429 101800 39797208 1102 1102 1102 1102 0
488 20250429 101700 39797208 1102 1108 1108 1102 2489
489 20250429 101600 37048987 1108 1113 1113 1108 50
490 20250429 101500 36993529 1113 1109 1113 1109 747
491 20250429 101400 36163251 1110 1110 1110 1110 1
492 20250429 101300 36162141 1110 1104 1110 1104 71
493 20250429 101200 36083389 1104 1111 1111 1102 2690
494 20250429 101100 33111854 1113 1104 1125 1104 2846
495 20250429 101000 29917767 1104 1105 1105 1103 376
496 20250429 100900 29503018 1104 1104 1104 1104 0
497 20250429 100800 29503018 1104 1108 1108 1104 2029
498 20250429 100700 27260972 1108 1108 1108 1108 3
499 20250429 100600 27257648 1107 1107 1107 1107 0
500 20250429 100500 27257648 1107 1106 1107 1106 45
501 20250429 100400 27207876 1106 1106 1106 1106 23
502 20250429 100300 27182438 1106 1106 1106 1106 1
503 20250429 100200 27181332 1106 1106 1106 1106 1
504 20250429 100100 27180226 1106 1106 1106 1106 0
505 20250429 100000 27180226 1106 1106 1106 1106 0
506 20250429 095900 27180226 1106 1106 1106 1106 0
507 20250429 095800 27180226 1106 1106 1106 1106 0
508 20250429 095700 27180226 1106 1106 1106 1106 0
509 20250429 095600 27180226 1106 1106 1106 1106 0
510 20250429 095500 27180226 1106 1106 1106 1106 0
511 20250429 095400 27180226 1106 1106 1106 1106 0
512 20250429 095300 27180226 1106 1106 1106 1106 75
513 20250429 095200 27097276 1105 1104 1105 1104 7
514 20250429 095100 27089544 1104 1104 1104 1104 0
515 20250429 095000 27089544 1104 1104 1104 1104 44
516 20250429 094900 27040968 1104 1104 1105 1104 8
517 20250429 094800 27032130 1105 1105 1105 1105 50
518 20250429 094700 26976880 1109 1109 1109 1109 0
519 20250429 094600 26976880 1109 1109 1109 1109 0
520 20250429 094500 26976880 1109 1109 1109 1109 116
521 20250429 094400 26848236 1109 1109 1109 1109 0
522 20250429 094300 26848236 1109 1109 1109 1109 5
523 20250429 094200 26842691 1109 1109 1109 1109 0
524 20250429 094100 26842691 1109 1109 1109 1109 0
525 20250429 094000 26842691 1109 1109 1109 1109 2
526 20250429 093900 26840473 1108 1104 1108 1104 250
527 20250429 093800 26564309 1104 1104 1104 1104 0
528 20250429 093700 26564309 1104 1104 1104 1104 1
529 20250429 093600 26563205 1104 1104 1104 1104 2
530 20250429 093500 26560997 1101 1105 1105 1100 46
531 20250429 093400 26510368 1106 1100 1106 1100 2371
532 20250429 093300 23902208 1100 1100 1100 1100 14
533 20250429 093200 23886808 1100 1100 1100 1100 61
534 20250429 093100 23819708 1100 1100 1100 1100 1093
535 20250429 093000 22617408 1099 1100 1101 1099 1238
536 20250429 092900 21255155 1100 1100 1100 1100 0
537 20250429 092800 21255155 1100 1100 1100 1100 0
538 20250429 092700 21255155 1100 1100 1100 1100 0
539 20250429 092600 21255155 1100 1103 1103 1100 2500
540 20250429 092500 18503107 1103 1104 1104 1103 1272
541 20250429 092400 17098821 1104 1104 1104 1104 20
542 20250429 092300 17076741 1104 1104 1104 1104 0
543 20250429 092200 17076741 1104 1104 1104 1104 0
544 20250429 092100 17076741 1104 1103 1104 1101 1233
545 20250429 092000 15718483 1104 1104 1104 1104 0
546 20250429 091900 15718483 1104 1107 1107 1104 3285
547 20250429 091800 12089410 1105 1105 1105 1105 0
548 20250429 091700 12089410 1105 1105 1105 1105 0
549 20250429 091600 12089410 1105 1105 1105 1105 0
550 20250429 091500 12089410 1105 1106 1106 1105 39
551 20250429 091400 12046295 1106 1107 1107 1106 1047
552 20250429 091300 10887312 1107 1107 1107 1107 0
553 20250429 091200 10887312 1107 1107 1107 1107 0
554 20250429 091100 10887312 1107 1107 1107 1107 7
555 20250429 091000 10879563 1101 1104 1104 1101 2897
556 20250429 090900 7686165 1106 1110 1110 1106 192
557 20250429 090800 7473670 1113 1113 1113 1113 2000
558 20250429 090700 5247670 1113 1113 1113 1113 0
559 20250429 090600 5247670 1113 1113 1113 1113 0
560 20250429 090500 5247670 1113 1113 1113 1113 0
561 20250429 090400 5247670 1113 1120 1120 1103 271
562 20250429 090300 4945500 1125 1125 1125 1125 0
563 20250429 090200 4945500 1125 1125 1125 1125 350
564 20250429 090100 4551750 1125 1125 1125 1125 0
565 20250429 090000 4551750 1125 1125 1125 1125 4046