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

566
003120/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182400,185174750,16260,16260,16260,16260,872
20250429,182300,185174750,16260,16260,16260,16260,0
20250429,182200,185174750,16260,16260,16260,16260,0
20250429,182100,185174750,16260,16260,16260,16260,0
20250429,182000,185174750,16260,16260,16260,16260,0
20250429,181900,185174750,16260,16260,16260,16260,0
20250429,181800,185174750,16260,16260,16260,16260,0
20250429,181700,185174750,16260,16260,16260,16260,0
20250429,181600,185174750,16260,16260,16260,16260,0
20250429,181500,185174750,16260,16260,16260,16260,0
20250429,181400,185174750,16260,16260,16260,16260,0
20250429,181300,185174750,16260,16260,16260,16260,0
20250429,181200,185174750,16260,16260,16260,16260,0
20250429,181100,185174750,16260,16260,16260,16260,0
20250429,181000,185174750,16260,16260,16260,16260,0
20250429,180900,185174750,16260,16260,16260,16260,0
20250429,180800,185174750,16260,16260,16260,16260,0
20250429,180700,185174750,16260,16260,16260,16260,0
20250429,180600,185174750,16260,16260,16260,16260,0
20250429,180500,185174750,16260,16260,16260,16260,0
20250429,180400,185174750,16260,16260,16260,16260,0
20250429,180300,185174750,16260,16260,16260,16260,0
20250429,180200,185174750,16260,16260,16260,16260,0
20250429,180100,185174750,16260,16260,16260,16260,0
20250429,180000,185174750,16260,16260,16260,16260,0
20250429,175900,185174750,16260,16260,16260,16260,0
20250429,175800,185174750,16260,16260,16260,16260,0
20250429,175700,185174750,16260,16260,16260,16260,0
20250429,175600,185174750,16260,16260,16260,16260,0
20250429,175500,185174750,16260,16260,16260,16260,0
20250429,175400,185174750,16260,16260,16260,16260,872
20250429,175300,185174750,16260,16260,16260,16260,0
20250429,175200,185174750,16260,16260,16260,16260,0
20250429,175100,185174750,16260,16260,16260,16260,0
20250429,175000,185174750,16260,16260,16260,16260,0
20250429,174900,185174750,16260,16260,16260,16260,0
20250429,174800,185174750,16260,16260,16260,16260,0
20250429,174700,185174750,16260,16260,16260,16260,0
20250429,174600,185174750,16260,16260,16260,16260,0
20250429,174500,185174750,16260,16260,16260,16260,0
20250429,174400,185174750,16260,16260,16260,16260,0
20250429,174300,185174750,16260,16260,16260,16260,0
20250429,174200,185174750,16260,16260,16260,16260,0
20250429,174100,185174750,16260,16260,16260,16260,0
20250429,174000,185174750,16260,16260,16260,16260,0
20250429,173900,185174750,16260,16260,16260,16260,0
20250429,173800,185174750,16260,16260,16260,16260,0
20250429,173700,185174750,16260,16260,16260,16260,0
20250429,173600,185174750,16260,16260,16260,16260,0
20250429,173500,185174750,16260,16260,16260,16260,0
20250429,173400,185174750,16260,16260,16260,16260,0
20250429,173300,185174750,16260,16260,16260,16260,0
20250429,173200,185174750,16260,16260,16260,16260,0
20250429,173100,185174750,16260,16260,16260,16260,0
20250429,173000,185174750,16260,16260,16260,16260,0
20250429,172900,185174750,16260,16260,16260,16260,0
20250429,172800,185174750,16260,16260,16260,16260,0
20250429,172700,185174750,16260,16260,16260,16260,0
20250429,172600,185174750,16260,16260,16260,16260,0
20250429,172500,185174750,16260,16260,16260,16260,0
20250429,172400,185174750,16260,16260,16260,16260,872
20250429,172300,185174750,16260,16260,16260,16260,0
20250429,172200,185174750,16260,16260,16260,16260,0
20250429,172100,185174750,16260,16260,16260,16260,0
20250429,172000,185174750,16260,16260,16260,16260,0
20250429,171900,185174750,16260,16260,16260,16260,0
20250429,171800,185174750,16260,16260,16260,16260,0
20250429,171700,185174750,16260,16260,16260,16260,0
20250429,171600,185174750,16260,16260,16260,16260,0
20250429,171500,185174750,16260,16260,16260,16260,0
20250429,171400,185174750,16260,16260,16260,16260,0
20250429,171300,185174750,16260,16260,16260,16260,0
20250429,171200,185174750,16260,16260,16260,16260,0
20250429,171100,185174750,16260,16260,16260,16260,0
20250429,171000,185174750,16260,16260,16260,16260,0
20250429,170900,185174750,16260,16260,16260,16260,0
20250429,170800,185174750,16260,16260,16260,16260,0
20250429,170700,185174750,16260,16260,16260,16260,0
20250429,170600,185174750,16260,16260,16260,16260,0
20250429,170500,185174750,16260,16260,16260,16260,0
20250429,170400,185174750,16260,16260,16260,16260,0
20250429,170300,185174750,16260,16260,16260,16260,0
20250429,170200,185174750,16260,16260,16260,16260,0
20250429,170100,185174750,16260,16260,16260,16260,0
20250429,170000,185174750,16260,16260,16260,16260,0
20250429,165900,185174750,16260,16260,16260,16260,0
20250429,165800,185174750,16260,16260,16260,16260,0
20250429,165700,185174750,16260,16260,16260,16260,0
20250429,165600,185174750,16260,16260,16260,16260,0
20250429,165500,185174750,16260,16260,16260,16260,0
20250429,165400,185174750,16260,16260,16260,16260,872
20250429,165300,185174750,16260,16260,16260,16260,0
20250429,165200,185174750,16260,16260,16260,16260,0
20250429,165100,185174750,16260,16260,16260,16260,0
20250429,165000,185174750,16260,16260,16260,16260,0
20250429,164900,185174750,16260,16260,16260,16260,0
20250429,164800,185174750,16260,16260,16260,16260,0
20250429,164700,185174750,16260,16260,16260,16260,0
20250429,164600,185174750,16260,16260,16260,16260,0
20250429,164500,185174750,16260,16260,16260,16260,0
20250429,164400,185174750,16260,16260,16260,16260,0
20250429,164300,185174750,16260,16260,16260,16260,0
20250429,164200,185174750,16260,16260,16260,16260,0
20250429,164100,185174750,16260,16260,16260,16260,0
20250429,164000,185174750,16260,16260,16260,16260,0
20250429,163900,185174750,16260,16260,16260,16260,0
20250429,163800,185174750,16260,16260,16260,16260,0
20250429,163700,185174750,16260,16260,16260,16260,0
20250429,163600,185174750,16260,16260,16260,16260,0
20250429,163500,185174750,16260,16260,16260,16260,0
20250429,163400,185174750,16260,16260,16260,16260,0
20250429,163300,185174750,16260,16260,16260,16260,0
20250429,163200,185174750,16260,16260,16260,16260,0
20250429,163100,185174750,16260,16260,16260,16260,0
20250429,163000,185174750,16260,16260,16260,16260,0
20250429,162900,185174750,16260,16260,16260,16260,0
20250429,162800,185174750,16260,16260,16260,16260,0
20250429,162700,185174750,16260,16260,16260,16260,0
20250429,162600,185174750,16260,16260,16260,16260,0
20250429,162500,185174750,16260,16260,16260,16260,0
20250429,162400,185174750,16260,16260,16260,16260,872
20250429,162300,185174750,16260,16260,16260,16260,0
20250429,162200,185174750,16260,16260,16260,16260,0
20250429,162100,185174750,16260,16260,16260,16260,0
20250429,162000,185174750,16260,16260,16260,16260,0
20250429,161900,185174750,16260,16260,16260,16260,0
20250429,161800,185174750,16260,16260,16260,16260,0
20250429,161700,185174750,16260,16260,16260,16260,0
20250429,161600,185174750,16260,16260,16260,16260,0
20250429,161500,185174750,16260,16260,16260,16260,0
20250429,161400,185174750,16260,16260,16260,16260,0
20250429,161300,185174750,16260,16260,16260,16260,0
20250429,161200,185174750,16260,16260,16260,16260,0
20250429,161100,185174750,16260,16260,16260,16260,0
20250429,161000,185174750,16260,16260,16260,16260,0
20250429,160900,185174750,16260,16260,16260,16260,0
20250429,160800,185174750,16260,16260,16260,16260,0
20250429,160700,185174750,16260,16260,16260,16260,0
20250429,160600,185174750,16260,16260,16260,16260,0
20250429,160500,185174750,16260,16260,16260,16260,0
20250429,160400,185174750,16260,16260,16260,16260,0
20250429,160300,185174750,16260,16260,16260,16260,0
20250429,160200,185174750,16260,16260,16260,16260,0
20250429,160100,185174750,16260,16260,16260,16260,0
20250429,160000,185174750,16260,16260,16260,16260,0
20250429,155900,185174750,16260,16260,16260,16260,0
20250429,155800,185174750,16260,16260,16260,16260,0
20250429,155700,185174750,16260,16260,16260,16260,0
20250429,155600,185174750,16260,16260,16260,16260,0
20250429,155500,185174750,16260,16260,16260,16260,0
20250429,155400,185174750,16260,16260,16260,16260,872
20250429,155300,185174750,16260,16260,16260,16260,0
20250429,155200,185174750,16260,16260,16260,16260,0
20250429,155100,185174750,16260,16260,16260,16260,0
20250429,155000,185174750,16260,16260,16260,16260,0
20250429,154900,185174750,16260,16260,16260,16260,0
20250429,154800,185174750,16260,16260,16260,16260,0
20250429,154700,185174750,16260,16260,16260,16260,0
20250429,154600,185174750,16260,16260,16260,16260,0
20250429,154500,185174750,16260,16260,16260,16260,0
20250429,154400,185174750,16260,16260,16260,16260,0
20250429,154300,185174750,16260,16260,16260,16260,0
20250429,154200,185174750,16260,16260,16260,16260,0
20250429,154100,185174750,16260,16260,16260,16260,0
20250429,154000,185174750,16260,16260,16260,16260,0
20250429,153900,185174750,16260,16260,16260,16260,0
20250429,153800,185174750,16260,16260,16260,16260,0
20250429,153700,185174750,16260,16260,16260,16260,0
20250429,153600,185174750,16260,16260,16260,16260,0
20250429,153500,185174750,16260,16260,16260,16260,0
20250429,153400,185174750,16260,16260,16260,16260,0
20250429,153300,185174750,16260,16260,16260,16260,0
20250429,153200,185174750,16260,16260,16260,16260,0
20250429,153100,185174750,16260,16260,16260,16260,0
20250429,153000,185174750,16260,16260,16260,16260,872
20250429,152900,170996030,15890,15890,15890,15890,0
20250429,152800,170996030,15890,15890,15890,15890,0
20250429,152700,170996030,15890,15890,15890,15890,0
20250429,152600,170996030,15890,15890,15890,15890,0
20250429,152500,170996030,15890,15890,15890,15890,0
20250429,152400,170996030,15890,15890,15890,15890,0
20250429,152300,170996030,15890,15890,15890,15890,0
20250429,152200,170996030,15890,15890,15890,15890,0
20250429,152100,170996030,15890,15890,15890,15890,0
20250429,152000,170996030,15890,15890,15890,15890,0
20250429,151900,170996030,15890,15890,15890,15890,0
20250429,151800,170996030,15890,15890,15890,15890,0
20250429,151700,170996030,15890,15890,15890,15890,2
20250429,151600,170964250,15950,15880,15950,15880,482
20250429,151500,163285520,15850,15830,15850,15830,19
20250429,151400,162984590,15830,15830,15830,15830,3
20250429,151300,162937100,15830,15830,15830,15830,4
20250429,151200,162873780,15830,15830,15830,15830,3
20250429,151100,162826290,15830,15830,15830,15830,2
20250429,151000,162794630,15830,15830,15830,15830,3
20250429,150900,162747140,15830,15830,15830,15830,3
20250429,150800,162699650,15830,15830,15830,15830,7
20250429,150700,162588840,15830,15830,15830,15830,3
20250429,150600,162541350,15810,15810,15810,15810,2
20250429,150500,162509730,15810,15800,15850,15800,296
20250429,150400,157832260,15790,15780,15790,15780,25
20250429,150300,157437530,15780,15780,15780,15780,1
20250429,150200,157421750,15780,15780,15790,15780,55
20250429,150100,156553340,15790,15780,15790,15780,13
20250429,150000,156348100,15780,15780,15780,15780,2
20250429,145900,156316540,15780,15780,15790,15780,26
20250429,145800,155906030,15780,15780,15780,15780,168
20250429,145700,153254990,15780,15780,15780,15780,4
20250429,145600,153191870,15780,15770,15780,15770,3
20250429,145500,153144550,15790,15770,15790,15770,14
20250429,145400,152923530,15780,15760,15780,15760,51
20250429,145300,152119450,15760,15760,15760,15760,3
20250429,145200,152072170,15760,15760,15760,15760,2
20250429,145100,152040650,15760,15760,15760,15760,3
20250429,145000,151993370,15760,15760,15760,15760,2
20250429,144900,151961850,15750,15750,15750,15750,4
20250429,144800,151898850,15750,15750,15780,15750,259
20250429,144700,147811960,15740,15740,15740,15740,1
20250429,144600,147796220,15740,15730,15740,15730,4
20250429,144500,147733280,15730,15730,15730,15730,3
20250429,144400,147686090,15730,15730,15730,15730,2
20250429,144300,147654630,15730,15730,15730,15730,3
20250429,144200,147607440,15730,15730,15730,15730,2
20250429,144100,147575980,15720,15710,15720,15710,3
20250429,144000,147528840,15760,15950,15950,15700,587
20250429,143900,138255650,15880,15950,15950,15780,1275
20250429,143800,118026590,15940,15770,15940,15750,601
20250429,143700,108544840,15800,15830,15830,15800,2
20250429,143600,108513210,15840,15870,15910,15840,750
20250429,143500,96598260,15770,15850,15850,15750,567
20250429,143400,87664710,15880,15720,15970,15720,1321
20250429,143300,66714580,15700,15700,15710,15700,263
20250429,143200,62582880,15700,15700,15700,15700,4
20250429,143100,62520080,15700,15700,15700,15700,1
20250429,143000,62504380,15700,15700,15700,15700,4
20250429,142900,62441580,15700,15700,15700,15700,4
20250429,142800,62378780,15700,15700,15700,15700,5
20250429,142700,62300280,15700,15700,15700,15700,3
20250429,142600,62253180,15700,15700,15700,15700,2
20250429,142500,62221780,15700,15700,15710,15700,13
20250429,142400,62017580,15700,15700,15700,15700,13
20250429,142300,61813480,15700,15700,15700,15700,2
20250429,142200,61782080,15700,15700,15700,15700,3
20250429,142100,61734980,15700,15700,15700,15700,3
20250429,142000,61687880,15700,15700,15700,15700,4
20250429,141900,61625080,15700,15700,15700,15700,3
20250429,141800,61577980,15700,15700,15700,15700,2
20250429,141700,61546580,15700,15700,15700,15700,8
20250429,141600,61420980,15700,15700,15700,15700,4
20250429,141500,61358180,15700,15700,15700,15700,1
20250429,141400,61342480,15700,15700,15700,15700,4
20250429,141300,61279680,15700,15700,15700,15700,3
20250429,141200,61232580,15700,15700,15700,15700,2
20250429,141100,61201180,15700,15700,15700,15700,33
20250429,141000,60683080,15700,15700,15700,15700,2
20250429,140900,60651680,15700,15700,15700,15700,4
20250429,140800,60588880,15700,15700,15700,15700,3
20250429,140700,60541780,15720,15700,15720,15700,6
20250429,140600,60447500,15700,15700,15700,15700,3
20250429,140500,60400400,15700,15700,15700,15700,3
20250429,140400,60353300,15700,15700,15700,15700,2
20250429,140300,60321900,15700,15700,15700,15700,3
20250429,140200,60274800,15700,15700,15700,15700,2
20250429,140100,60243400,15700,15700,15700,15700,3
20250429,140000,60196300,15700,15700,15700,15700,4
20250429,135900,60133500,15700,15700,15700,15700,1
20250429,135800,60117800,15700,15700,15700,15700,10
20250429,135700,59960800,15700,15700,15700,15700,3
20250429,135600,59913700,15700,15700,15700,15700,2
20250429,135500,59882300,15700,15700,15700,15700,3
20250429,135400,59835200,15710,15700,15710,15700,73
20250429,135300,58688390,15700,15720,15720,15700,858
20250429,135200,45209070,15720,15720,15720,15720,3
20250429,135100,45161910,15720,15720,15720,15720,2
20250429,135000,45130470,15720,15720,15720,15720,4
20250429,134900,45067590,15720,15720,15720,15720,4
20250429,134800,45004710,15720,15720,15720,15720,1
20250429,134700,44988990,15720,15720,15720,15720,3
20250429,134600,44941830,15720,15720,15720,15720,2
20250429,134500,44910390,15720,15720,15720,15720,3
20250429,134400,44863230,15720,15720,15720,15720,4
20250429,134300,44800350,15780,15720,15780,15720,31
20250429,134200,44311480,15720,15710,15720,15710,4
20250429,134100,44248620,15710,15710,15710,15710,3
20250429,134000,44201490,15710,15710,15710,15710,2
20250429,133900,44170070,15710,15710,15710,15710,3
20250429,133800,44122940,15710,15710,15710,15710,2
20250429,133700,44091520,15710,15710,15710,15710,3
20250429,133600,44044390,15710,15710,15710,15710,3
20250429,133500,43997260,15710,15710,15710,15710,2
20250429,133400,43965840,15710,15710,15710,15710,3
20250429,133300,43918710,15710,15710,15710,15710,4
20250429,133200,43855870,15710,15710,15710,15710,1
20250429,133100,43840160,15710,15710,15710,15710,4
20250429,133000,43777320,15710,15710,15710,15710,1
20250429,132900,43761610,15710,15710,15710,15710,4
20250429,132800,43698770,15710,15710,15710,15710,4
20250429,132700,43635930,15710,15710,15710,15710,1
20250429,132600,43620220,15710,15710,15710,15710,4
20250429,132500,43557380,15710,15710,15710,15710,3
20250429,132400,43510250,15720,15720,15720,15720,5
20250429,132300,43431650,15720,15720,15720,15720,3
20250429,132200,43384490,15720,15720,15720,15720,2
20250429,132100,43353050,15720,15720,15720,15720,3
20250429,132000,43305890,15720,15720,15720,15720,3
20250429,131900,43258730,15720,15720,15720,15720,2
20250429,131800,43227290,15720,15720,15720,15720,3
20250429,131700,43180130,15720,15720,15720,15720,4
20250429,131600,43117250,15720,15720,15720,15720,1
20250429,131500,43101530,15720,15720,15720,15720,4
20250429,131400,43038650,15710,15740,15740,15710,252
20250429,131300,39077620,15740,15740,15740,15740,4
20250429,131200,39014660,15740,15740,15740,15740,3
20250429,131100,38967440,15740,15750,15750,15740,119
20250429,131000,37093210,15750,15750,15750,15750,1
20250429,130900,37077460,15750,15750,15750,15750,4
20250429,130800,37014460,15750,15750,15750,15750,1
20250429,130700,36998710,15750,15750,15750,15750,4
20250429,130600,36935710,15750,15750,15750,15750,1
20250429,130500,36919960,15750,15750,15750,15750,4
20250429,130400,36856960,15750,15750,15750,15750,3
20250429,130300,36809710,15750,15750,15750,15750,1
20250429,130200,36793960,15750,15750,15750,15750,4
20250429,130100,36730960,15750,15750,15750,15750,3
20250429,130000,36683710,15750,15750,15750,15750,2
20250429,125900,36652210,15750,15750,15750,15750,3
20250429,125800,36604960,15750,15750,15750,15750,2
20250429,125700,36573460,15750,15750,15750,15750,3
20250429,125600,36526210,15750,15750,15750,15750,3
20250429,125500,36478960,15760,15760,15760,15760,2
20250429,125400,36447440,15760,15760,15760,15760,3
20250429,125300,36400160,15760,15760,15760,15760,3
20250429,125200,36352880,15760,15760,15760,15760,2
20250429,125100,36321360,15760,15760,15760,15760,3
20250429,125000,36274080,15760,15760,15760,15760,2
20250429,124900,36242560,15760,15760,15760,15760,3
20250429,124800,36195280,15760,15760,15760,15760,4
20250429,124700,36132240,15760,15760,15760,15760,11
20250429,124600,35958880,15760,15760,15760,15760,4
20250429,124500,35895840,15760,15760,15760,15760,3
20250429,124400,35848560,15760,15760,15760,15760,2
20250429,124300,35817040,15760,15760,15760,15760,3
20250429,124200,35769760,15760,15760,15760,15760,1
20250429,124100,35754000,15760,15760,15760,15760,4
20250429,124000,35690960,15760,15760,15760,15760,3
20250429,123900,35643680,15760,15760,15760,15760,2
20250429,123800,35612160,15760,15760,15760,15760,3
20250429,123700,35564880,15760,15760,15760,15760,3
20250429,123600,35517600,15760,15760,15760,15760,2
20250429,123500,35486080,15760,15760,15760,15760,3
20250429,123400,35438800,15760,15760,15760,15760,2
20250429,123300,35407280,15760,15760,15760,15760,3
20250429,123200,35360000,15770,15770,15770,15770,3
20250429,123100,35312690,15760,15760,15760,15760,2
20250429,123000,35281170,15760,15760,15760,15760,3
20250429,122900,35233890,15760,15760,15760,15760,4
20250429,122800,35170850,15760,15760,15760,15760,1
20250429,122700,35155090,15760,15760,15760,15760,4
20250429,122600,35092050,15760,15760,15760,15760,1
20250429,122500,35076290,15760,15760,15760,15760,4
20250429,122400,35013250,15760,15760,15760,15760,3
20250429,122300,34965970,15760,15760,15760,15760,2
20250429,122200,34934450,15760,15760,15760,15760,3
20250429,122100,34887170,15760,15760,15760,15760,3
20250429,122000,34839890,15760,15760,15760,15760,2
20250429,121900,34808370,15760,15760,15760,15760,3
20250429,121800,34761090,15760,15760,15760,15760,2
20250429,121700,34729570,15760,15760,15760,15760,3
20250429,121600,34682290,15760,15810,15810,15760,6
20250429,121500,34587580,15760,15760,15760,15760,2
20250429,121400,34556060,15760,15760,15760,15760,3
20250429,121300,34508780,15760,15760,15760,15760,4
20250429,121200,34445740,15760,15760,15760,15760,1
20250429,121100,34429980,15760,15760,15760,15760,3
20250429,121000,34382700,15760,15760,15760,15760,2
20250429,120900,34351180,15760,15760,15760,15760,4
20250429,120800,34288140,15760,15760,15820,15760,5
20250429,120700,34209280,15760,15760,15760,15760,1
20250429,120600,34193520,15760,15760,15760,15760,4
20250429,120500,34130480,15760,15760,15760,15760,3
20250429,120400,34083200,15760,15760,15760,15760,2
20250429,120300,34051680,15760,15760,15760,15760,3
20250429,120200,34004400,15760,15760,15760,15760,1
20250429,120100,33988640,15760,15760,15760,15760,4
20250429,120000,33925600,15760,15770,15770,15760,5
20250429,115900,33846760,15770,15770,15770,15770,2
20250429,115800,33815220,15770,15770,15770,15770,4
20250429,115700,33752140,15770,15770,15770,15770,3
20250429,115600,33704830,15770,15770,15770,15770,2
20250429,115500,33673290,15770,15770,15770,15770,3
20250429,115400,33625980,15770,15770,15770,15770,2
20250429,115300,33594440,15770,15770,15770,15770,3
20250429,115200,33547130,15770,15770,15770,15770,3
20250429,115100,33499820,15770,15770,15770,15770,2
20250429,115000,33468280,15770,15770,15770,15770,4
20250429,114900,33405200,15770,15770,15770,15770,5
20250429,114800,33326350,15760,15760,15760,15760,2
20250429,114700,33294830,15760,15750,15810,15750,8
20250429,114600,33168570,15750,15750,15750,15750,1
20250429,114500,33152820,15750,15750,15750,15750,4
20250429,114400,33089820,15750,15750,15750,15750,3
20250429,114300,33042570,15750,15750,15750,15750,2
20250429,114200,33011070,15750,15750,15750,15750,3
20250429,114100,32963820,15750,15750,15750,15750,3
20250429,114000,32916570,15750,15750,15750,15750,4
20250429,113900,32853570,15750,15750,15750,15750,3
20250429,113800,32806320,15750,15750,15750,15750,22
20250429,113700,32459820,15750,15750,15750,15750,4
20250429,113600,32396820,15750,15750,15750,15750,3
20250429,113500,32349570,15750,15750,15750,15750,2
20250429,113400,32318070,15750,15750,15750,15750,3
20250429,113300,32270820,15750,15770,15770,15750,5
20250429,113200,32192030,15770,15770,15770,15770,1
20250429,113100,32176260,15770,15730,15770,15730,6
20250429,113000,32081760,15730,15730,15730,15730,3
20250429,112900,32034570,15730,15730,15730,15730,4
20250429,112800,31971650,15730,15730,15730,15730,4
20250429,112700,31908730,15730,15730,15730,15730,1
20250429,112600,31893000,15730,15730,15730,15730,5
20250429,112500,31814350,15730,15730,15730,15730,3
20250429,112400,31767160,15730,15730,15730,15730,3
20250429,112300,31719970,15730,15730,15730,15730,3
20250429,112200,31672780,15730,15730,15730,15730,2
20250429,112100,31641320,15730,15730,15730,15730,4
20250429,112000,31578400,15730,15730,15730,15730,3
20250429,111900,31531210,15730,15730,15730,15730,2
20250429,111800,31499750,15730,15730,15730,15730,3
20250429,111700,31452560,15730,15750,15750,15730,204
20250429,111600,28240240,15750,15750,15750,15750,2
20250429,111500,28208740,15750,15750,15750,15750,4
20250429,111400,28145740,15750,15750,15750,15750,2
20250429,111300,28114240,15750,15750,15750,15750,3
20250429,111200,28066990,15750,15750,15750,15750,4
20250429,111100,28003990,15750,15750,15750,15750,2
20250429,111000,27972490,15750,15750,15750,15750,3
20250429,110900,27925240,15770,15770,15770,15770,5
20250429,110800,27846390,15770,15770,15770,15770,5
20250429,110700,27767540,15750,15750,15770,15750,9
20250429,110600,27625690,15760,15760,15760,15760,1
20250429,110500,27609930,15760,15760,15760,15760,4
20250429,110400,27546890,15760,15760,15760,15760,4
20250429,110300,27483850,15760,15760,15760,15760,2
20250429,110200,27452330,15760,15760,15780,15760,8
20250429,110100,27326150,15760,15770,15770,15760,5
20250429,110000,27247340,15770,15770,15770,15770,3
20250429,105900,27200030,15760,15760,15760,15760,3
20250429,105800,27152750,15760,15760,15760,15760,2
20250429,105700,27121230,15760,15760,15760,15760,3
20250429,105600,27073950,15760,15760,15760,15760,3
20250429,105500,27026670,15760,15760,15760,15760,2
20250429,105400,26995150,15760,15760,15760,15750,45
20250429,105300,26286290,15760,15770,15770,15760,8
20250429,105200,26160150,15780,15790,15790,15780,23
20250429,105100,25797130,15790,15790,15790,15790,19
20250429,105000,25497120,15790,15790,15790,15790,1
20250429,104900,25481330,15790,15790,15790,15790,4
20250429,104800,25418170,15790,15790,15790,15790,4
20250429,104700,25355010,15790,15790,15790,15790,6
20250429,104600,25260270,15790,15790,15790,15790,5
20250429,104500,25181320,15790,15790,15790,15790,3
20250429,104400,25133950,15790,15790,15790,15790,2
20250429,104300,25102370,15790,15800,15800,15790,3
20250429,104200,25054980,15800,15800,15800,15800,4
20250429,104100,24991780,15800,15800,15800,15800,3
20250429,104000,24944380,15800,15800,15800,15800,3
20250429,103900,24896980,15810,15810,15810,15810,2
20250429,103800,24865360,15800,15800,15810,15800,4
20250429,103700,24802150,15800,15800,15820,15800,4
20250429,103600,24738930,15800,15800,15800,15800,2
20250429,103500,24707330,15800,15800,15800,15800,3
20250429,103400,24659930,15790,15790,15790,15790,2
20250429,103300,24628350,15790,15790,15790,15790,3
20250429,103200,24580980,15810,15790,15810,15790,25
20250429,103100,24185940,15780,15780,15780,15780,1
20250429,103000,24170160,15770,15770,15770,15770,5
20250429,102900,24091310,15770,15800,15800,15770,7
20250429,102800,23980830,15800,15800,15800,15800,2
20250429,102700,23949230,15810,15810,15810,15810,13
20250429,102600,23743700,15810,15810,15810,15810,1
20250429,102500,23727890,15810,15810,15810,15810,4
20250429,102400,23664650,15810,15810,15810,15810,3
20250429,102300,23617220,15810,15810,15810,15810,4
20250429,102200,23553980,15810,15810,15810,15810,53
20250429,102100,22716050,15810,15810,15810,15810,3
20250429,102000,22668620,15810,15810,15810,15810,2
20250429,101900,22637000,15810,15810,15810,15810,5
20250429,101800,22557950,15810,15810,15810,15810,2
20250429,101700,22526330,15810,15850,15850,15810,14
20250429,101600,22304550,15880,15800,15910,15760,504
20250429,101500,14292810,15750,15750,15750,15750,2
20250429,101400,14261310,15750,15750,15750,15750,4
20250429,101300,14198310,15750,15750,15800,15750,6
20250429,101200,14103760,15750,15750,15750,15750,1
20250429,101100,14088010,15750,15750,15750,15750,4
20250429,101000,14025010,15750,15750,15750,15750,1
20250429,100900,14009260,15760,15760,15760,15760,32
20250429,100800,13504940,15760,15770,15770,15760,121
20250429,100700,11596780,15770,15770,15770,15770,1
20250429,100600,11581010,15770,15770,15770,15770,4
20250429,100500,11517930,15770,15770,15770,15770,3
20250429,100400,11470620,15770,15790,15790,15770,25
20250429,100300,11075930,15770,15770,15770,15770,1
20250429,100200,11060160,15770,15770,15770,15770,0
20250429,100100,11060160,15770,15770,15770,15770,0
20250429,100000,11060160,15770,15770,15770,15770,0
20250429,095900,11060160,15770,15770,15770,15770,0
20250429,095800,11060160,15770,15770,15770,15770,2
20250429,095700,11028620,15770,15770,15770,15770,3
20250429,095600,10981310,15770,15770,15770,15770,14
20250429,095500,10760530,15770,15770,15770,15770,0
20250429,095400,10760530,15770,15770,15770,15770,4
20250429,095300,10697450,15770,15770,15770,15770,3
20250429,095200,10650140,15770,15770,15770,15770,5
20250429,095100,10571290,15770,15770,15770,15770,7
20250429,095000,10460900,15770,15770,15770,15770,2
20250429,094900,10429360,15770,15770,15800,15770,10
20250429,094800,10271570,15770,15770,15770,15770,5
20250429,094700,10192720,15770,15770,15770,15770,3
20250429,094600,10145410,15770,15770,15770,15770,16
20250429,094500,9893090,15770,15770,15770,15770,6
20250429,094400,9798470,15770,15770,15770,15770,4
20250429,094300,9735390,15770,15790,15800,15770,12
20250429,094200,9546000,15770,15770,15770,15770,6
20250429,094100,9451380,15770,15770,15770,15770,3
20250429,094000,9404070,15770,15780,15780,15770,60
20250429,093900,8457430,15790,15800,15800,15790,10
20250429,093800,8299480,15800,15805,15805,15800,15
20250429,093700,8062420,15800,15800,15800,15800,5
20250429,093600,7983420,15800,15800,15810,15800,16
20250429,093500,7730520,15800,15800,15800,15800,4
20250429,093400,7667320,15800,15800,15800,15800,7
20250429,093300,7556720,15800,15800,15800,15800,5
20250429,093200,7477720,15810,15810,15810,15810,3
20250429,093100,7430290,15810,15810,15810,15810,5
20250429,093000,7351240,15810,15820,15820,15810,10
20250429,092900,7193100,15830,15830,15830,15830,3
20250429,092800,7145610,15830,15830,15830,15830,5
20250429,092700,7066460,15830,15830,15830,15830,5
20250429,092600,6987310,15830,15830,15830,15830,3
20250429,092500,6939820,15830,15830,15830,15830,6
20250429,092400,6844840,15830,15830,15830,15830,12
20250429,092300,6654880,15830,15830,15830,15830,3
20250429,092200,6607390,15835,15840,15840,15830,11
20250429,092100,6433230,15860,15860,15860,15860,4
20250429,092000,6369790,15860,15900,15900,15860,102
20250429,091900,4751450,15900,15860,15900,15860,6
20250429,091800,4656170,15860,15830,15860,15830,5
20250429,091700,4576930,15830,15860,15980,15830,153
20250429,091600,2135520,15810,15810,15810,15810,5
20250429,091500,2056470,15810,15810,15810,15810,6
20250429,091400,1961610,15810,15820,15820,15810,53
20250429,091300,1123180,15820,15820,15820,15820,10
20250429,091200,964980,15810,15810,15810,15810,0
20250429,091100,964980,15810,15810,15810,15810,1
20250429,091000,949170,15810,15820,15820,15810,10
20250429,090900,791000,15820,15820,15820,15820,6
20250429,090800,696080,15820,15820,15820,15820,7
20250429,090700,585340,15820,15820,15820,15820,37
20250429,090600,0,15820,15820,15820,15820,0
20250429,090500,0,15820,15820,15820,15820,0
20250429,090400,0,15820,15820,15820,15820,0
20250429,090300,0,15820,15820,15820,15820,0
20250429,090200,0,15820,15820,15820,15820,0
20250429,090100,0,15820,15820,15820,15820,0
20250429,090000,0,15820,15820,15820,15820,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182400 185174750 16260 16260 16260 16260 872
3 20250429 182300 185174750 16260 16260 16260 16260 0
4 20250429 182200 185174750 16260 16260 16260 16260 0
5 20250429 182100 185174750 16260 16260 16260 16260 0
6 20250429 182000 185174750 16260 16260 16260 16260 0
7 20250429 181900 185174750 16260 16260 16260 16260 0
8 20250429 181800 185174750 16260 16260 16260 16260 0
9 20250429 181700 185174750 16260 16260 16260 16260 0
10 20250429 181600 185174750 16260 16260 16260 16260 0
11 20250429 181500 185174750 16260 16260 16260 16260 0
12 20250429 181400 185174750 16260 16260 16260 16260 0
13 20250429 181300 185174750 16260 16260 16260 16260 0
14 20250429 181200 185174750 16260 16260 16260 16260 0
15 20250429 181100 185174750 16260 16260 16260 16260 0
16 20250429 181000 185174750 16260 16260 16260 16260 0
17 20250429 180900 185174750 16260 16260 16260 16260 0
18 20250429 180800 185174750 16260 16260 16260 16260 0
19 20250429 180700 185174750 16260 16260 16260 16260 0
20 20250429 180600 185174750 16260 16260 16260 16260 0
21 20250429 180500 185174750 16260 16260 16260 16260 0
22 20250429 180400 185174750 16260 16260 16260 16260 0
23 20250429 180300 185174750 16260 16260 16260 16260 0
24 20250429 180200 185174750 16260 16260 16260 16260 0
25 20250429 180100 185174750 16260 16260 16260 16260 0
26 20250429 180000 185174750 16260 16260 16260 16260 0
27 20250429 175900 185174750 16260 16260 16260 16260 0
28 20250429 175800 185174750 16260 16260 16260 16260 0
29 20250429 175700 185174750 16260 16260 16260 16260 0
30 20250429 175600 185174750 16260 16260 16260 16260 0
31 20250429 175500 185174750 16260 16260 16260 16260 0
32 20250429 175400 185174750 16260 16260 16260 16260 872
33 20250429 175300 185174750 16260 16260 16260 16260 0
34 20250429 175200 185174750 16260 16260 16260 16260 0
35 20250429 175100 185174750 16260 16260 16260 16260 0
36 20250429 175000 185174750 16260 16260 16260 16260 0
37 20250429 174900 185174750 16260 16260 16260 16260 0
38 20250429 174800 185174750 16260 16260 16260 16260 0
39 20250429 174700 185174750 16260 16260 16260 16260 0
40 20250429 174600 185174750 16260 16260 16260 16260 0
41 20250429 174500 185174750 16260 16260 16260 16260 0
42 20250429 174400 185174750 16260 16260 16260 16260 0
43 20250429 174300 185174750 16260 16260 16260 16260 0
44 20250429 174200 185174750 16260 16260 16260 16260 0
45 20250429 174100 185174750 16260 16260 16260 16260 0
46 20250429 174000 185174750 16260 16260 16260 16260 0
47 20250429 173900 185174750 16260 16260 16260 16260 0
48 20250429 173800 185174750 16260 16260 16260 16260 0
49 20250429 173700 185174750 16260 16260 16260 16260 0
50 20250429 173600 185174750 16260 16260 16260 16260 0
51 20250429 173500 185174750 16260 16260 16260 16260 0
52 20250429 173400 185174750 16260 16260 16260 16260 0
53 20250429 173300 185174750 16260 16260 16260 16260 0
54 20250429 173200 185174750 16260 16260 16260 16260 0
55 20250429 173100 185174750 16260 16260 16260 16260 0
56 20250429 173000 185174750 16260 16260 16260 16260 0
57 20250429 172900 185174750 16260 16260 16260 16260 0
58 20250429 172800 185174750 16260 16260 16260 16260 0
59 20250429 172700 185174750 16260 16260 16260 16260 0
60 20250429 172600 185174750 16260 16260 16260 16260 0
61 20250429 172500 185174750 16260 16260 16260 16260 0
62 20250429 172400 185174750 16260 16260 16260 16260 872
63 20250429 172300 185174750 16260 16260 16260 16260 0
64 20250429 172200 185174750 16260 16260 16260 16260 0
65 20250429 172100 185174750 16260 16260 16260 16260 0
66 20250429 172000 185174750 16260 16260 16260 16260 0
67 20250429 171900 185174750 16260 16260 16260 16260 0
68 20250429 171800 185174750 16260 16260 16260 16260 0
69 20250429 171700 185174750 16260 16260 16260 16260 0
70 20250429 171600 185174750 16260 16260 16260 16260 0
71 20250429 171500 185174750 16260 16260 16260 16260 0
72 20250429 171400 185174750 16260 16260 16260 16260 0
73 20250429 171300 185174750 16260 16260 16260 16260 0
74 20250429 171200 185174750 16260 16260 16260 16260 0
75 20250429 171100 185174750 16260 16260 16260 16260 0
76 20250429 171000 185174750 16260 16260 16260 16260 0
77 20250429 170900 185174750 16260 16260 16260 16260 0
78 20250429 170800 185174750 16260 16260 16260 16260 0
79 20250429 170700 185174750 16260 16260 16260 16260 0
80 20250429 170600 185174750 16260 16260 16260 16260 0
81 20250429 170500 185174750 16260 16260 16260 16260 0
82 20250429 170400 185174750 16260 16260 16260 16260 0
83 20250429 170300 185174750 16260 16260 16260 16260 0
84 20250429 170200 185174750 16260 16260 16260 16260 0
85 20250429 170100 185174750 16260 16260 16260 16260 0
86 20250429 170000 185174750 16260 16260 16260 16260 0
87 20250429 165900 185174750 16260 16260 16260 16260 0
88 20250429 165800 185174750 16260 16260 16260 16260 0
89 20250429 165700 185174750 16260 16260 16260 16260 0
90 20250429 165600 185174750 16260 16260 16260 16260 0
91 20250429 165500 185174750 16260 16260 16260 16260 0
92 20250429 165400 185174750 16260 16260 16260 16260 872
93 20250429 165300 185174750 16260 16260 16260 16260 0
94 20250429 165200 185174750 16260 16260 16260 16260 0
95 20250429 165100 185174750 16260 16260 16260 16260 0
96 20250429 165000 185174750 16260 16260 16260 16260 0
97 20250429 164900 185174750 16260 16260 16260 16260 0
98 20250429 164800 185174750 16260 16260 16260 16260 0
99 20250429 164700 185174750 16260 16260 16260 16260 0
100 20250429 164600 185174750 16260 16260 16260 16260 0
101 20250429 164500 185174750 16260 16260 16260 16260 0
102 20250429 164400 185174750 16260 16260 16260 16260 0
103 20250429 164300 185174750 16260 16260 16260 16260 0
104 20250429 164200 185174750 16260 16260 16260 16260 0
105 20250429 164100 185174750 16260 16260 16260 16260 0
106 20250429 164000 185174750 16260 16260 16260 16260 0
107 20250429 163900 185174750 16260 16260 16260 16260 0
108 20250429 163800 185174750 16260 16260 16260 16260 0
109 20250429 163700 185174750 16260 16260 16260 16260 0
110 20250429 163600 185174750 16260 16260 16260 16260 0
111 20250429 163500 185174750 16260 16260 16260 16260 0
112 20250429 163400 185174750 16260 16260 16260 16260 0
113 20250429 163300 185174750 16260 16260 16260 16260 0
114 20250429 163200 185174750 16260 16260 16260 16260 0
115 20250429 163100 185174750 16260 16260 16260 16260 0
116 20250429 163000 185174750 16260 16260 16260 16260 0
117 20250429 162900 185174750 16260 16260 16260 16260 0
118 20250429 162800 185174750 16260 16260 16260 16260 0
119 20250429 162700 185174750 16260 16260 16260 16260 0
120 20250429 162600 185174750 16260 16260 16260 16260 0
121 20250429 162500 185174750 16260 16260 16260 16260 0
122 20250429 162400 185174750 16260 16260 16260 16260 872
123 20250429 162300 185174750 16260 16260 16260 16260 0
124 20250429 162200 185174750 16260 16260 16260 16260 0
125 20250429 162100 185174750 16260 16260 16260 16260 0
126 20250429 162000 185174750 16260 16260 16260 16260 0
127 20250429 161900 185174750 16260 16260 16260 16260 0
128 20250429 161800 185174750 16260 16260 16260 16260 0
129 20250429 161700 185174750 16260 16260 16260 16260 0
130 20250429 161600 185174750 16260 16260 16260 16260 0
131 20250429 161500 185174750 16260 16260 16260 16260 0
132 20250429 161400 185174750 16260 16260 16260 16260 0
133 20250429 161300 185174750 16260 16260 16260 16260 0
134 20250429 161200 185174750 16260 16260 16260 16260 0
135 20250429 161100 185174750 16260 16260 16260 16260 0
136 20250429 161000 185174750 16260 16260 16260 16260 0
137 20250429 160900 185174750 16260 16260 16260 16260 0
138 20250429 160800 185174750 16260 16260 16260 16260 0
139 20250429 160700 185174750 16260 16260 16260 16260 0
140 20250429 160600 185174750 16260 16260 16260 16260 0
141 20250429 160500 185174750 16260 16260 16260 16260 0
142 20250429 160400 185174750 16260 16260 16260 16260 0
143 20250429 160300 185174750 16260 16260 16260 16260 0
144 20250429 160200 185174750 16260 16260 16260 16260 0
145 20250429 160100 185174750 16260 16260 16260 16260 0
146 20250429 160000 185174750 16260 16260 16260 16260 0
147 20250429 155900 185174750 16260 16260 16260 16260 0
148 20250429 155800 185174750 16260 16260 16260 16260 0
149 20250429 155700 185174750 16260 16260 16260 16260 0
150 20250429 155600 185174750 16260 16260 16260 16260 0
151 20250429 155500 185174750 16260 16260 16260 16260 0
152 20250429 155400 185174750 16260 16260 16260 16260 872
153 20250429 155300 185174750 16260 16260 16260 16260 0
154 20250429 155200 185174750 16260 16260 16260 16260 0
155 20250429 155100 185174750 16260 16260 16260 16260 0
156 20250429 155000 185174750 16260 16260 16260 16260 0
157 20250429 154900 185174750 16260 16260 16260 16260 0
158 20250429 154800 185174750 16260 16260 16260 16260 0
159 20250429 154700 185174750 16260 16260 16260 16260 0
160 20250429 154600 185174750 16260 16260 16260 16260 0
161 20250429 154500 185174750 16260 16260 16260 16260 0
162 20250429 154400 185174750 16260 16260 16260 16260 0
163 20250429 154300 185174750 16260 16260 16260 16260 0
164 20250429 154200 185174750 16260 16260 16260 16260 0
165 20250429 154100 185174750 16260 16260 16260 16260 0
166 20250429 154000 185174750 16260 16260 16260 16260 0
167 20250429 153900 185174750 16260 16260 16260 16260 0
168 20250429 153800 185174750 16260 16260 16260 16260 0
169 20250429 153700 185174750 16260 16260 16260 16260 0
170 20250429 153600 185174750 16260 16260 16260 16260 0
171 20250429 153500 185174750 16260 16260 16260 16260 0
172 20250429 153400 185174750 16260 16260 16260 16260 0
173 20250429 153300 185174750 16260 16260 16260 16260 0
174 20250429 153200 185174750 16260 16260 16260 16260 0
175 20250429 153100 185174750 16260 16260 16260 16260 0
176 20250429 153000 185174750 16260 16260 16260 16260 872
177 20250429 152900 170996030 15890 15890 15890 15890 0
178 20250429 152800 170996030 15890 15890 15890 15890 0
179 20250429 152700 170996030 15890 15890 15890 15890 0
180 20250429 152600 170996030 15890 15890 15890 15890 0
181 20250429 152500 170996030 15890 15890 15890 15890 0
182 20250429 152400 170996030 15890 15890 15890 15890 0
183 20250429 152300 170996030 15890 15890 15890 15890 0
184 20250429 152200 170996030 15890 15890 15890 15890 0
185 20250429 152100 170996030 15890 15890 15890 15890 0
186 20250429 152000 170996030 15890 15890 15890 15890 0
187 20250429 151900 170996030 15890 15890 15890 15890 0
188 20250429 151800 170996030 15890 15890 15890 15890 0
189 20250429 151700 170996030 15890 15890 15890 15890 2
190 20250429 151600 170964250 15950 15880 15950 15880 482
191 20250429 151500 163285520 15850 15830 15850 15830 19
192 20250429 151400 162984590 15830 15830 15830 15830 3
193 20250429 151300 162937100 15830 15830 15830 15830 4
194 20250429 151200 162873780 15830 15830 15830 15830 3
195 20250429 151100 162826290 15830 15830 15830 15830 2
196 20250429 151000 162794630 15830 15830 15830 15830 3
197 20250429 150900 162747140 15830 15830 15830 15830 3
198 20250429 150800 162699650 15830 15830 15830 15830 7
199 20250429 150700 162588840 15830 15830 15830 15830 3
200 20250429 150600 162541350 15810 15810 15810 15810 2
201 20250429 150500 162509730 15810 15800 15850 15800 296
202 20250429 150400 157832260 15790 15780 15790 15780 25
203 20250429 150300 157437530 15780 15780 15780 15780 1
204 20250429 150200 157421750 15780 15780 15790 15780 55
205 20250429 150100 156553340 15790 15780 15790 15780 13
206 20250429 150000 156348100 15780 15780 15780 15780 2
207 20250429 145900 156316540 15780 15780 15790 15780 26
208 20250429 145800 155906030 15780 15780 15780 15780 168
209 20250429 145700 153254990 15780 15780 15780 15780 4
210 20250429 145600 153191870 15780 15770 15780 15770 3
211 20250429 145500 153144550 15790 15770 15790 15770 14
212 20250429 145400 152923530 15780 15760 15780 15760 51
213 20250429 145300 152119450 15760 15760 15760 15760 3
214 20250429 145200 152072170 15760 15760 15760 15760 2
215 20250429 145100 152040650 15760 15760 15760 15760 3
216 20250429 145000 151993370 15760 15760 15760 15760 2
217 20250429 144900 151961850 15750 15750 15750 15750 4
218 20250429 144800 151898850 15750 15750 15780 15750 259
219 20250429 144700 147811960 15740 15740 15740 15740 1
220 20250429 144600 147796220 15740 15730 15740 15730 4
221 20250429 144500 147733280 15730 15730 15730 15730 3
222 20250429 144400 147686090 15730 15730 15730 15730 2
223 20250429 144300 147654630 15730 15730 15730 15730 3
224 20250429 144200 147607440 15730 15730 15730 15730 2
225 20250429 144100 147575980 15720 15710 15720 15710 3
226 20250429 144000 147528840 15760 15950 15950 15700 587
227 20250429 143900 138255650 15880 15950 15950 15780 1275
228 20250429 143800 118026590 15940 15770 15940 15750 601
229 20250429 143700 108544840 15800 15830 15830 15800 2
230 20250429 143600 108513210 15840 15870 15910 15840 750
231 20250429 143500 96598260 15770 15850 15850 15750 567
232 20250429 143400 87664710 15880 15720 15970 15720 1321
233 20250429 143300 66714580 15700 15700 15710 15700 263
234 20250429 143200 62582880 15700 15700 15700 15700 4
235 20250429 143100 62520080 15700 15700 15700 15700 1
236 20250429 143000 62504380 15700 15700 15700 15700 4
237 20250429 142900 62441580 15700 15700 15700 15700 4
238 20250429 142800 62378780 15700 15700 15700 15700 5
239 20250429 142700 62300280 15700 15700 15700 15700 3
240 20250429 142600 62253180 15700 15700 15700 15700 2
241 20250429 142500 62221780 15700 15700 15710 15700 13
242 20250429 142400 62017580 15700 15700 15700 15700 13
243 20250429 142300 61813480 15700 15700 15700 15700 2
244 20250429 142200 61782080 15700 15700 15700 15700 3
245 20250429 142100 61734980 15700 15700 15700 15700 3
246 20250429 142000 61687880 15700 15700 15700 15700 4
247 20250429 141900 61625080 15700 15700 15700 15700 3
248 20250429 141800 61577980 15700 15700 15700 15700 2
249 20250429 141700 61546580 15700 15700 15700 15700 8
250 20250429 141600 61420980 15700 15700 15700 15700 4
251 20250429 141500 61358180 15700 15700 15700 15700 1
252 20250429 141400 61342480 15700 15700 15700 15700 4
253 20250429 141300 61279680 15700 15700 15700 15700 3
254 20250429 141200 61232580 15700 15700 15700 15700 2
255 20250429 141100 61201180 15700 15700 15700 15700 33
256 20250429 141000 60683080 15700 15700 15700 15700 2
257 20250429 140900 60651680 15700 15700 15700 15700 4
258 20250429 140800 60588880 15700 15700 15700 15700 3
259 20250429 140700 60541780 15720 15700 15720 15700 6
260 20250429 140600 60447500 15700 15700 15700 15700 3
261 20250429 140500 60400400 15700 15700 15700 15700 3
262 20250429 140400 60353300 15700 15700 15700 15700 2
263 20250429 140300 60321900 15700 15700 15700 15700 3
264 20250429 140200 60274800 15700 15700 15700 15700 2
265 20250429 140100 60243400 15700 15700 15700 15700 3
266 20250429 140000 60196300 15700 15700 15700 15700 4
267 20250429 135900 60133500 15700 15700 15700 15700 1
268 20250429 135800 60117800 15700 15700 15700 15700 10
269 20250429 135700 59960800 15700 15700 15700 15700 3
270 20250429 135600 59913700 15700 15700 15700 15700 2
271 20250429 135500 59882300 15700 15700 15700 15700 3
272 20250429 135400 59835200 15710 15700 15710 15700 73
273 20250429 135300 58688390 15700 15720 15720 15700 858
274 20250429 135200 45209070 15720 15720 15720 15720 3
275 20250429 135100 45161910 15720 15720 15720 15720 2
276 20250429 135000 45130470 15720 15720 15720 15720 4
277 20250429 134900 45067590 15720 15720 15720 15720 4
278 20250429 134800 45004710 15720 15720 15720 15720 1
279 20250429 134700 44988990 15720 15720 15720 15720 3
280 20250429 134600 44941830 15720 15720 15720 15720 2
281 20250429 134500 44910390 15720 15720 15720 15720 3
282 20250429 134400 44863230 15720 15720 15720 15720 4
283 20250429 134300 44800350 15780 15720 15780 15720 31
284 20250429 134200 44311480 15720 15710 15720 15710 4
285 20250429 134100 44248620 15710 15710 15710 15710 3
286 20250429 134000 44201490 15710 15710 15710 15710 2
287 20250429 133900 44170070 15710 15710 15710 15710 3
288 20250429 133800 44122940 15710 15710 15710 15710 2
289 20250429 133700 44091520 15710 15710 15710 15710 3
290 20250429 133600 44044390 15710 15710 15710 15710 3
291 20250429 133500 43997260 15710 15710 15710 15710 2
292 20250429 133400 43965840 15710 15710 15710 15710 3
293 20250429 133300 43918710 15710 15710 15710 15710 4
294 20250429 133200 43855870 15710 15710 15710 15710 1
295 20250429 133100 43840160 15710 15710 15710 15710 4
296 20250429 133000 43777320 15710 15710 15710 15710 1
297 20250429 132900 43761610 15710 15710 15710 15710 4
298 20250429 132800 43698770 15710 15710 15710 15710 4
299 20250429 132700 43635930 15710 15710 15710 15710 1
300 20250429 132600 43620220 15710 15710 15710 15710 4
301 20250429 132500 43557380 15710 15710 15710 15710 3
302 20250429 132400 43510250 15720 15720 15720 15720 5
303 20250429 132300 43431650 15720 15720 15720 15720 3
304 20250429 132200 43384490 15720 15720 15720 15720 2
305 20250429 132100 43353050 15720 15720 15720 15720 3
306 20250429 132000 43305890 15720 15720 15720 15720 3
307 20250429 131900 43258730 15720 15720 15720 15720 2
308 20250429 131800 43227290 15720 15720 15720 15720 3
309 20250429 131700 43180130 15720 15720 15720 15720 4
310 20250429 131600 43117250 15720 15720 15720 15720 1
311 20250429 131500 43101530 15720 15720 15720 15720 4
312 20250429 131400 43038650 15710 15740 15740 15710 252
313 20250429 131300 39077620 15740 15740 15740 15740 4
314 20250429 131200 39014660 15740 15740 15740 15740 3
315 20250429 131100 38967440 15740 15750 15750 15740 119
316 20250429 131000 37093210 15750 15750 15750 15750 1
317 20250429 130900 37077460 15750 15750 15750 15750 4
318 20250429 130800 37014460 15750 15750 15750 15750 1
319 20250429 130700 36998710 15750 15750 15750 15750 4
320 20250429 130600 36935710 15750 15750 15750 15750 1
321 20250429 130500 36919960 15750 15750 15750 15750 4
322 20250429 130400 36856960 15750 15750 15750 15750 3
323 20250429 130300 36809710 15750 15750 15750 15750 1
324 20250429 130200 36793960 15750 15750 15750 15750 4
325 20250429 130100 36730960 15750 15750 15750 15750 3
326 20250429 130000 36683710 15750 15750 15750 15750 2
327 20250429 125900 36652210 15750 15750 15750 15750 3
328 20250429 125800 36604960 15750 15750 15750 15750 2
329 20250429 125700 36573460 15750 15750 15750 15750 3
330 20250429 125600 36526210 15750 15750 15750 15750 3
331 20250429 125500 36478960 15760 15760 15760 15760 2
332 20250429 125400 36447440 15760 15760 15760 15760 3
333 20250429 125300 36400160 15760 15760 15760 15760 3
334 20250429 125200 36352880 15760 15760 15760 15760 2
335 20250429 125100 36321360 15760 15760 15760 15760 3
336 20250429 125000 36274080 15760 15760 15760 15760 2
337 20250429 124900 36242560 15760 15760 15760 15760 3
338 20250429 124800 36195280 15760 15760 15760 15760 4
339 20250429 124700 36132240 15760 15760 15760 15760 11
340 20250429 124600 35958880 15760 15760 15760 15760 4
341 20250429 124500 35895840 15760 15760 15760 15760 3
342 20250429 124400 35848560 15760 15760 15760 15760 2
343 20250429 124300 35817040 15760 15760 15760 15760 3
344 20250429 124200 35769760 15760 15760 15760 15760 1
345 20250429 124100 35754000 15760 15760 15760 15760 4
346 20250429 124000 35690960 15760 15760 15760 15760 3
347 20250429 123900 35643680 15760 15760 15760 15760 2
348 20250429 123800 35612160 15760 15760 15760 15760 3
349 20250429 123700 35564880 15760 15760 15760 15760 3
350 20250429 123600 35517600 15760 15760 15760 15760 2
351 20250429 123500 35486080 15760 15760 15760 15760 3
352 20250429 123400 35438800 15760 15760 15760 15760 2
353 20250429 123300 35407280 15760 15760 15760 15760 3
354 20250429 123200 35360000 15770 15770 15770 15770 3
355 20250429 123100 35312690 15760 15760 15760 15760 2
356 20250429 123000 35281170 15760 15760 15760 15760 3
357 20250429 122900 35233890 15760 15760 15760 15760 4
358 20250429 122800 35170850 15760 15760 15760 15760 1
359 20250429 122700 35155090 15760 15760 15760 15760 4
360 20250429 122600 35092050 15760 15760 15760 15760 1
361 20250429 122500 35076290 15760 15760 15760 15760 4
362 20250429 122400 35013250 15760 15760 15760 15760 3
363 20250429 122300 34965970 15760 15760 15760 15760 2
364 20250429 122200 34934450 15760 15760 15760 15760 3
365 20250429 122100 34887170 15760 15760 15760 15760 3
366 20250429 122000 34839890 15760 15760 15760 15760 2
367 20250429 121900 34808370 15760 15760 15760 15760 3
368 20250429 121800 34761090 15760 15760 15760 15760 2
369 20250429 121700 34729570 15760 15760 15760 15760 3
370 20250429 121600 34682290 15760 15810 15810 15760 6
371 20250429 121500 34587580 15760 15760 15760 15760 2
372 20250429 121400 34556060 15760 15760 15760 15760 3
373 20250429 121300 34508780 15760 15760 15760 15760 4
374 20250429 121200 34445740 15760 15760 15760 15760 1
375 20250429 121100 34429980 15760 15760 15760 15760 3
376 20250429 121000 34382700 15760 15760 15760 15760 2
377 20250429 120900 34351180 15760 15760 15760 15760 4
378 20250429 120800 34288140 15760 15760 15820 15760 5
379 20250429 120700 34209280 15760 15760 15760 15760 1
380 20250429 120600 34193520 15760 15760 15760 15760 4
381 20250429 120500 34130480 15760 15760 15760 15760 3
382 20250429 120400 34083200 15760 15760 15760 15760 2
383 20250429 120300 34051680 15760 15760 15760 15760 3
384 20250429 120200 34004400 15760 15760 15760 15760 1
385 20250429 120100 33988640 15760 15760 15760 15760 4
386 20250429 120000 33925600 15760 15770 15770 15760 5
387 20250429 115900 33846760 15770 15770 15770 15770 2
388 20250429 115800 33815220 15770 15770 15770 15770 4
389 20250429 115700 33752140 15770 15770 15770 15770 3
390 20250429 115600 33704830 15770 15770 15770 15770 2
391 20250429 115500 33673290 15770 15770 15770 15770 3
392 20250429 115400 33625980 15770 15770 15770 15770 2
393 20250429 115300 33594440 15770 15770 15770 15770 3
394 20250429 115200 33547130 15770 15770 15770 15770 3
395 20250429 115100 33499820 15770 15770 15770 15770 2
396 20250429 115000 33468280 15770 15770 15770 15770 4
397 20250429 114900 33405200 15770 15770 15770 15770 5
398 20250429 114800 33326350 15760 15760 15760 15760 2
399 20250429 114700 33294830 15760 15750 15810 15750 8
400 20250429 114600 33168570 15750 15750 15750 15750 1
401 20250429 114500 33152820 15750 15750 15750 15750 4
402 20250429 114400 33089820 15750 15750 15750 15750 3
403 20250429 114300 33042570 15750 15750 15750 15750 2
404 20250429 114200 33011070 15750 15750 15750 15750 3
405 20250429 114100 32963820 15750 15750 15750 15750 3
406 20250429 114000 32916570 15750 15750 15750 15750 4
407 20250429 113900 32853570 15750 15750 15750 15750 3
408 20250429 113800 32806320 15750 15750 15750 15750 22
409 20250429 113700 32459820 15750 15750 15750 15750 4
410 20250429 113600 32396820 15750 15750 15750 15750 3
411 20250429 113500 32349570 15750 15750 15750 15750 2
412 20250429 113400 32318070 15750 15750 15750 15750 3
413 20250429 113300 32270820 15750 15770 15770 15750 5
414 20250429 113200 32192030 15770 15770 15770 15770 1
415 20250429 113100 32176260 15770 15730 15770 15730 6
416 20250429 113000 32081760 15730 15730 15730 15730 3
417 20250429 112900 32034570 15730 15730 15730 15730 4
418 20250429 112800 31971650 15730 15730 15730 15730 4
419 20250429 112700 31908730 15730 15730 15730 15730 1
420 20250429 112600 31893000 15730 15730 15730 15730 5
421 20250429 112500 31814350 15730 15730 15730 15730 3
422 20250429 112400 31767160 15730 15730 15730 15730 3
423 20250429 112300 31719970 15730 15730 15730 15730 3
424 20250429 112200 31672780 15730 15730 15730 15730 2
425 20250429 112100 31641320 15730 15730 15730 15730 4
426 20250429 112000 31578400 15730 15730 15730 15730 3
427 20250429 111900 31531210 15730 15730 15730 15730 2
428 20250429 111800 31499750 15730 15730 15730 15730 3
429 20250429 111700 31452560 15730 15750 15750 15730 204
430 20250429 111600 28240240 15750 15750 15750 15750 2
431 20250429 111500 28208740 15750 15750 15750 15750 4
432 20250429 111400 28145740 15750 15750 15750 15750 2
433 20250429 111300 28114240 15750 15750 15750 15750 3
434 20250429 111200 28066990 15750 15750 15750 15750 4
435 20250429 111100 28003990 15750 15750 15750 15750 2
436 20250429 111000 27972490 15750 15750 15750 15750 3
437 20250429 110900 27925240 15770 15770 15770 15770 5
438 20250429 110800 27846390 15770 15770 15770 15770 5
439 20250429 110700 27767540 15750 15750 15770 15750 9
440 20250429 110600 27625690 15760 15760 15760 15760 1
441 20250429 110500 27609930 15760 15760 15760 15760 4
442 20250429 110400 27546890 15760 15760 15760 15760 4
443 20250429 110300 27483850 15760 15760 15760 15760 2
444 20250429 110200 27452330 15760 15760 15780 15760 8
445 20250429 110100 27326150 15760 15770 15770 15760 5
446 20250429 110000 27247340 15770 15770 15770 15770 3
447 20250429 105900 27200030 15760 15760 15760 15760 3
448 20250429 105800 27152750 15760 15760 15760 15760 2
449 20250429 105700 27121230 15760 15760 15760 15760 3
450 20250429 105600 27073950 15760 15760 15760 15760 3
451 20250429 105500 27026670 15760 15760 15760 15760 2
452 20250429 105400 26995150 15760 15760 15760 15750 45
453 20250429 105300 26286290 15760 15770 15770 15760 8
454 20250429 105200 26160150 15780 15790 15790 15780 23
455 20250429 105100 25797130 15790 15790 15790 15790 19
456 20250429 105000 25497120 15790 15790 15790 15790 1
457 20250429 104900 25481330 15790 15790 15790 15790 4
458 20250429 104800 25418170 15790 15790 15790 15790 4
459 20250429 104700 25355010 15790 15790 15790 15790 6
460 20250429 104600 25260270 15790 15790 15790 15790 5
461 20250429 104500 25181320 15790 15790 15790 15790 3
462 20250429 104400 25133950 15790 15790 15790 15790 2
463 20250429 104300 25102370 15790 15800 15800 15790 3
464 20250429 104200 25054980 15800 15800 15800 15800 4
465 20250429 104100 24991780 15800 15800 15800 15800 3
466 20250429 104000 24944380 15800 15800 15800 15800 3
467 20250429 103900 24896980 15810 15810 15810 15810 2
468 20250429 103800 24865360 15800 15800 15810 15800 4
469 20250429 103700 24802150 15800 15800 15820 15800 4
470 20250429 103600 24738930 15800 15800 15800 15800 2
471 20250429 103500 24707330 15800 15800 15800 15800 3
472 20250429 103400 24659930 15790 15790 15790 15790 2
473 20250429 103300 24628350 15790 15790 15790 15790 3
474 20250429 103200 24580980 15810 15790 15810 15790 25
475 20250429 103100 24185940 15780 15780 15780 15780 1
476 20250429 103000 24170160 15770 15770 15770 15770 5
477 20250429 102900 24091310 15770 15800 15800 15770 7
478 20250429 102800 23980830 15800 15800 15800 15800 2
479 20250429 102700 23949230 15810 15810 15810 15810 13
480 20250429 102600 23743700 15810 15810 15810 15810 1
481 20250429 102500 23727890 15810 15810 15810 15810 4
482 20250429 102400 23664650 15810 15810 15810 15810 3
483 20250429 102300 23617220 15810 15810 15810 15810 4
484 20250429 102200 23553980 15810 15810 15810 15810 53
485 20250429 102100 22716050 15810 15810 15810 15810 3
486 20250429 102000 22668620 15810 15810 15810 15810 2
487 20250429 101900 22637000 15810 15810 15810 15810 5
488 20250429 101800 22557950 15810 15810 15810 15810 2
489 20250429 101700 22526330 15810 15850 15850 15810 14
490 20250429 101600 22304550 15880 15800 15910 15760 504
491 20250429 101500 14292810 15750 15750 15750 15750 2
492 20250429 101400 14261310 15750 15750 15750 15750 4
493 20250429 101300 14198310 15750 15750 15800 15750 6
494 20250429 101200 14103760 15750 15750 15750 15750 1
495 20250429 101100 14088010 15750 15750 15750 15750 4
496 20250429 101000 14025010 15750 15750 15750 15750 1
497 20250429 100900 14009260 15760 15760 15760 15760 32
498 20250429 100800 13504940 15760 15770 15770 15760 121
499 20250429 100700 11596780 15770 15770 15770 15770 1
500 20250429 100600 11581010 15770 15770 15770 15770 4
501 20250429 100500 11517930 15770 15770 15770 15770 3
502 20250429 100400 11470620 15770 15790 15790 15770 25
503 20250429 100300 11075930 15770 15770 15770 15770 1
504 20250429 100200 11060160 15770 15770 15770 15770 0
505 20250429 100100 11060160 15770 15770 15770 15770 0
506 20250429 100000 11060160 15770 15770 15770 15770 0
507 20250429 095900 11060160 15770 15770 15770 15770 0
508 20250429 095800 11060160 15770 15770 15770 15770 2
509 20250429 095700 11028620 15770 15770 15770 15770 3
510 20250429 095600 10981310 15770 15770 15770 15770 14
511 20250429 095500 10760530 15770 15770 15770 15770 0
512 20250429 095400 10760530 15770 15770 15770 15770 4
513 20250429 095300 10697450 15770 15770 15770 15770 3
514 20250429 095200 10650140 15770 15770 15770 15770 5
515 20250429 095100 10571290 15770 15770 15770 15770 7
516 20250429 095000 10460900 15770 15770 15770 15770 2
517 20250429 094900 10429360 15770 15770 15800 15770 10
518 20250429 094800 10271570 15770 15770 15770 15770 5
519 20250429 094700 10192720 15770 15770 15770 15770 3
520 20250429 094600 10145410 15770 15770 15770 15770 16
521 20250429 094500 9893090 15770 15770 15770 15770 6
522 20250429 094400 9798470 15770 15770 15770 15770 4
523 20250429 094300 9735390 15770 15790 15800 15770 12
524 20250429 094200 9546000 15770 15770 15770 15770 6
525 20250429 094100 9451380 15770 15770 15770 15770 3
526 20250429 094000 9404070 15770 15780 15780 15770 60
527 20250429 093900 8457430 15790 15800 15800 15790 10
528 20250429 093800 8299480 15800 15805 15805 15800 15
529 20250429 093700 8062420 15800 15800 15800 15800 5
530 20250429 093600 7983420 15800 15800 15810 15800 16
531 20250429 093500 7730520 15800 15800 15800 15800 4
532 20250429 093400 7667320 15800 15800 15800 15800 7
533 20250429 093300 7556720 15800 15800 15800 15800 5
534 20250429 093200 7477720 15810 15810 15810 15810 3
535 20250429 093100 7430290 15810 15810 15810 15810 5
536 20250429 093000 7351240 15810 15820 15820 15810 10
537 20250429 092900 7193100 15830 15830 15830 15830 3
538 20250429 092800 7145610 15830 15830 15830 15830 5
539 20250429 092700 7066460 15830 15830 15830 15830 5
540 20250429 092600 6987310 15830 15830 15830 15830 3
541 20250429 092500 6939820 15830 15830 15830 15830 6
542 20250429 092400 6844840 15830 15830 15830 15830 12
543 20250429 092300 6654880 15830 15830 15830 15830 3
544 20250429 092200 6607390 15835 15840 15840 15830 11
545 20250429 092100 6433230 15860 15860 15860 15860 4
546 20250429 092000 6369790 15860 15900 15900 15860 102
547 20250429 091900 4751450 15900 15860 15900 15860 6
548 20250429 091800 4656170 15860 15830 15860 15830 5
549 20250429 091700 4576930 15830 15860 15980 15830 153
550 20250429 091600 2135520 15810 15810 15810 15810 5
551 20250429 091500 2056470 15810 15810 15810 15810 6
552 20250429 091400 1961610 15810 15820 15820 15810 53
553 20250429 091300 1123180 15820 15820 15820 15820 10
554 20250429 091200 964980 15810 15810 15810 15810 0
555 20250429 091100 964980 15810 15810 15810 15810 1
556 20250429 091000 949170 15810 15820 15820 15810 10
557 20250429 090900 791000 15820 15820 15820 15820 6
558 20250429 090800 696080 15820 15820 15820 15820 7
559 20250429 090700 585340 15820 15820 15820 15820 37
560 20250429 090600 0 15820 15820 15820 15820 0
561 20250429 090500 0 15820 15820 15820 15820 0
562 20250429 090400 0 15820 15820 15820 15820 0
563 20250429 090300 0 15820 15820 15820 15820 0
564 20250429 090200 0 15820 15820 15820 15820 0
565 20250429 090100 0 15820 15820 15820 15820 0
566 20250429 090000 0 15820 15820 15820 15820 0