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

570
004970/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182800,54779075,9190,9190,9190,9190,153
20250429,182700,54779075,9190,9190,9190,9190,0
20250429,182600,54779075,9190,9190,9190,9190,0
20250429,182500,54779075,9190,9190,9190,9190,0
20250429,182400,54779075,9190,9190,9190,9190,0
20250429,182300,54779075,9190,9190,9190,9190,0
20250429,182200,54779075,9190,9190,9190,9190,0
20250429,182100,54779075,9190,9190,9190,9190,0
20250429,182000,54779075,9190,9190,9190,9190,0
20250429,181900,54779075,9190,9190,9190,9190,0
20250429,181800,54779075,9190,9190,9190,9190,0
20250429,181700,54779075,9190,9190,9190,9190,0
20250429,181600,54779075,9190,9190,9190,9190,0
20250429,181500,54779075,9190,9190,9190,9190,0
20250429,181400,54779075,9190,9190,9190,9190,0
20250429,181300,54779075,9190,9190,9190,9190,0
20250429,181200,54779075,9190,9190,9190,9190,0
20250429,181100,54779075,9190,9190,9190,9190,0
20250429,181000,54779075,9190,9190,9190,9190,0
20250429,180900,54779075,9190,9190,9190,9190,0
20250429,180800,54779075,9190,9190,9190,9190,0
20250429,180700,54779075,9190,9190,9190,9190,0
20250429,180600,54779075,9190,9190,9190,9190,0
20250429,180500,54779075,9190,9190,9190,9190,0
20250429,180400,54779075,9190,9190,9190,9190,0
20250429,180300,54779075,9190,9190,9190,9190,0
20250429,180200,54779075,9190,9190,9190,9190,0
20250429,180100,54779075,9190,9190,9190,9190,0
20250429,180000,54779075,9190,9190,9190,9190,0
20250429,175900,54779075,9190,9190,9190,9190,0
20250429,175800,54779075,9190,9190,9190,9190,153
20250429,175700,54779075,9190,9190,9190,9190,0
20250429,175600,54779075,9190,9190,9190,9190,0
20250429,175500,54779075,9190,9190,9190,9190,0
20250429,175400,54779075,9190,9190,9190,9190,0
20250429,175300,54779075,9190,9190,9190,9190,0
20250429,175200,54779075,9190,9190,9190,9190,0
20250429,175100,54779075,9190,9190,9190,9190,0
20250429,175000,54779075,9190,9190,9190,9190,0
20250429,174900,54779075,9190,9190,9190,9190,0
20250429,174800,54779075,9190,9190,9190,9190,0
20250429,174700,54779075,9190,9190,9190,9190,0
20250429,174600,54779075,9190,9190,9190,9190,0
20250429,174500,54779075,9190,9190,9190,9190,0
20250429,174400,54779075,9190,9190,9190,9190,0
20250429,174300,54779075,9190,9190,9190,9190,0
20250429,174200,54779075,9190,9190,9190,9190,0
20250429,174100,54779075,9190,9190,9190,9190,0
20250429,174000,54779075,9190,9190,9190,9190,0
20250429,173900,54779075,9190,9190,9190,9190,0
20250429,173800,54779075,9190,9190,9190,9190,0
20250429,173700,54779075,9190,9190,9190,9190,0
20250429,173600,54779075,9190,9190,9190,9190,0
20250429,173500,54779075,9190,9190,9190,9190,0
20250429,173400,54779075,9190,9190,9190,9190,0
20250429,173300,54779075,9190,9190,9190,9190,0
20250429,173200,54779075,9190,9190,9190,9190,0
20250429,173100,54779075,9190,9190,9190,9190,0
20250429,173000,54779075,9190,9190,9190,9190,0
20250429,172900,54779075,9190,9190,9190,9190,0
20250429,172800,54779075,9190,9190,9190,9190,153
20250429,172700,54779075,9190,9190,9190,9190,0
20250429,172600,54779075,9190,9190,9190,9190,0
20250429,172500,54779075,9190,9190,9190,9190,0
20250429,172400,54779075,9190,9190,9190,9190,0
20250429,172300,54779075,9190,9190,9190,9190,0
20250429,172200,54779075,9190,9190,9190,9190,0
20250429,172100,54779075,9190,9190,9190,9190,0
20250429,172000,54779075,9190,9190,9190,9190,0
20250429,171900,54779075,9190,9190,9190,9190,0
20250429,171800,54779075,9190,9190,9190,9190,0
20250429,171700,54779075,9190,9190,9190,9190,0
20250429,171600,54779075,9190,9190,9190,9190,0
20250429,171500,54779075,9190,9190,9190,9190,0
20250429,171400,54779075,9190,9190,9190,9190,0
20250429,171300,54779075,9190,9190,9190,9190,0
20250429,171200,54779075,9190,9190,9190,9190,0
20250429,171100,54779075,9190,9190,9190,9190,0
20250429,171000,54779075,9190,9190,9190,9190,0
20250429,170900,54779075,9190,9190,9190,9190,0
20250429,170800,54779075,9190,9190,9190,9190,0
20250429,170700,54779075,9190,9190,9190,9190,0
20250429,170600,54779075,9190,9190,9190,9190,0
20250429,170500,54779075,9190,9190,9190,9190,0
20250429,170400,54779075,9190,9190,9190,9190,0
20250429,170300,54779075,9190,9190,9190,9190,0
20250429,170200,54779075,9190,9190,9190,9190,0
20250429,170100,54779075,9190,9190,9190,9190,0
20250429,170000,54779075,9190,9190,9190,9190,0
20250429,165900,54779075,9190,9190,9190,9190,0
20250429,165800,54779075,9190,9190,9190,9190,153
20250429,165700,54779075,9190,9190,9190,9190,0
20250429,165600,54779075,9190,9190,9190,9190,0
20250429,165500,54779075,9190,9190,9190,9190,0
20250429,165400,54779075,9190,9190,9190,9190,0
20250429,165300,54779075,9190,9190,9190,9190,0
20250429,165200,54779075,9190,9190,9190,9190,0
20250429,165100,54779075,9190,9190,9190,9190,0
20250429,165000,54779075,9190,9190,9190,9190,0
20250429,164900,54779075,9190,9190,9190,9190,0
20250429,164800,54779075,9190,9190,9190,9190,0
20250429,164700,54779075,9190,9190,9190,9190,0
20250429,164600,54779075,9190,9190,9190,9190,0
20250429,164500,54779075,9190,9190,9190,9190,0
20250429,164400,54779075,9190,9190,9190,9190,0
20250429,164300,54779075,9190,9190,9190,9190,0
20250429,164200,54779075,9190,9190,9190,9190,0
20250429,164100,54779075,9190,9190,9190,9190,0
20250429,164000,54779075,9190,9190,9190,9190,0
20250429,163900,54779075,9190,9190,9190,9190,0
20250429,163800,54779075,9190,9190,9190,9190,0
20250429,163700,54779075,9190,9190,9190,9190,0
20250429,163600,54779075,9190,9190,9190,9190,0
20250429,163500,54779075,9190,9190,9190,9190,0
20250429,163400,54779075,9190,9190,9190,9190,0
20250429,163300,54779075,9190,9190,9190,9190,0
20250429,163200,54779075,9190,9190,9190,9190,0
20250429,163100,54779075,9190,9190,9190,9190,0
20250429,163000,54779075,9190,9190,9190,9190,0
20250429,162900,54779075,9190,9190,9190,9190,0
20250429,162800,54779075,9190,9190,9190,9190,153
20250429,162700,54779075,9190,9190,9190,9190,0
20250429,162600,54779075,9190,9190,9190,9190,0
20250429,162500,54779075,9190,9190,9190,9190,0
20250429,162400,54779075,9190,9190,9190,9190,0
20250429,162300,54779075,9190,9190,9190,9190,0
20250429,162200,54779075,9190,9190,9190,9190,0
20250429,162100,54779075,9190,9190,9190,9190,0
20250429,162000,54779075,9190,9190,9190,9190,0
20250429,161900,54779075,9190,9190,9190,9190,0
20250429,161800,54779075,9190,9190,9190,9190,0
20250429,161700,54779075,9190,9190,9190,9190,0
20250429,161600,54779075,9190,9190,9190,9190,0
20250429,161500,54779075,9190,9190,9190,9190,0
20250429,161400,54779075,9190,9190,9190,9190,0
20250429,161300,54779075,9190,9190,9190,9190,0
20250429,161200,54779075,9190,9190,9190,9190,0
20250429,161100,54779075,9190,9190,9190,9190,0
20250429,161000,54779075,9190,9190,9190,9190,0
20250429,160900,54779075,9190,9190,9190,9190,0
20250429,160800,54779075,9190,9190,9190,9190,0
20250429,160700,54779075,9190,9190,9190,9190,0
20250429,160600,54779075,9190,9190,9190,9190,0
20250429,160500,54779075,9190,9190,9190,9190,0
20250429,160400,54779075,9190,9190,9190,9190,0
20250429,160300,54779075,9190,9190,9190,9190,0
20250429,160200,54779075,9190,9190,9190,9190,0
20250429,160100,54779075,9190,9190,9190,9190,0
20250429,160000,54779075,9190,9190,9190,9190,0
20250429,155900,54779075,9190,9190,9190,9190,0
20250429,155800,54779075,9190,9190,9190,9190,153
20250429,155700,54779075,9190,9190,9190,9190,0
20250429,155600,54779075,9190,9190,9190,9190,0
20250429,155500,54779075,9190,9190,9190,9190,0
20250429,155400,54779075,9190,9190,9190,9190,0
20250429,155300,54779075,9190,9190,9190,9190,0
20250429,155200,54779075,9190,9190,9190,9190,0
20250429,155100,54779075,9190,9190,9190,9190,0
20250429,155000,54779075,9190,9190,9190,9190,0
20250429,154900,54779075,9190,9190,9190,9190,0
20250429,154800,54779075,9190,9190,9190,9190,0
20250429,154700,54779075,9190,9190,9190,9190,0
20250429,154600,54779075,9190,9190,9190,9190,0
20250429,154500,54779075,9190,9190,9190,9190,0
20250429,154400,54779075,9190,9190,9190,9190,0
20250429,154300,54779075,9190,9190,9190,9190,0
20250429,154200,54779075,9190,9190,9190,9190,0
20250429,154100,54779075,9190,9190,9190,9190,0
20250429,154000,54779075,9190,9190,9190,9190,0
20250429,153900,54779075,9190,9190,9190,9190,0
20250429,153800,54779075,9190,9190,9190,9190,0
20250429,153700,54779075,9190,9190,9190,9190,0
20250429,153600,54779075,9190,9190,9190,9190,0
20250429,153500,54779075,9190,9190,9190,9190,0
20250429,153400,54779075,9190,9190,9190,9190,0
20250429,153300,54779075,9190,9190,9190,9190,0
20250429,153200,54779075,9190,9190,9190,9190,0
20250429,153100,54779075,9190,9190,9190,9190,0
20250429,153000,54779075,9190,9190,9190,9190,153
20250429,152900,53373005,9190,9190,9190,9190,0
20250429,152800,53373005,9190,9190,9190,9190,0
20250429,152700,53373005,9190,9190,9190,9190,0
20250429,152600,53373005,9190,9190,9190,9190,0
20250429,152500,53373005,9190,9190,9190,9190,0
20250429,152400,53373005,9190,9190,9190,9190,0
20250429,152300,53373005,9190,9190,9190,9190,0
20250429,152200,53373005,9190,9190,9190,9190,0
20250429,152100,53373005,9190,9190,9190,9190,0
20250429,152000,53373005,9190,9190,9190,9190,0
20250429,151900,53373005,9190,9190,9190,9190,0
20250429,151800,53373005,9190,9190,9190,9190,0
20250429,151700,53373005,9190,9180,9190,9180,41
20250429,151600,52996615,9190,9190,9190,9190,0
20250429,151500,52996615,9190,9190,9190,9190,72
20250429,151400,52334935,9200,9200,9200,9200,1
20250429,151300,52325735,9190,9190,9190,9190,15
20250429,151200,52187885,9200,9200,9200,9200,0
20250429,151100,52187885,9200,9200,9200,9200,1
20250429,151000,52178685,9200,9200,9200,9200,0
20250429,150900,52178685,9200,9200,9200,9200,27
20250429,150800,51930285,9200,9190,9200,9190,16
20250429,150700,51783235,9200,9200,9200,9200,0
20250429,150600,51783235,9200,9190,9200,9190,2
20250429,150500,51764845,9200,9200,9200,9200,5
20250429,150400,51718845,9200,9200,9200,9200,0
20250429,150300,51718845,9200,9200,9200,9200,0
20250429,150200,51718845,9200,9200,9200,9200,0
20250429,150100,51718845,9200,9200,9200,9200,0
20250429,150000,51718845,9200,9200,9200,9200,1
20250429,145900,51709645,9200,9200,9200,9200,0
20250429,145800,51709645,9200,9200,9200,9200,0
20250429,145700,51709645,9200,9200,9200,9200,2
20250429,145600,51691245,9210,9210,9210,9210,0
20250429,145500,51691245,9210,9210,9210,9210,0
20250429,145400,51691245,9210,9210,9210,9210,0
20250429,145300,51691245,9210,9200,9210,9200,2
20250429,145200,51672835,9210,9210,9210,9210,0
20250429,145100,51672835,9210,9210,9210,9210,0
20250429,145000,51672835,9210,9210,9210,9210,0
20250429,144900,51672835,9210,9210,9210,9210,0
20250429,144800,51672835,9210,9210,9210,9210,0
20250429,144700,51672835,9210,9210,9210,9210,0
20250429,144600,51672835,9210,9210,9210,9210,0
20250429,144500,51672835,9210,9210,9210,9210,0
20250429,144400,51672835,9210,9210,9210,9210,0
20250429,144300,51672835,9210,9210,9210,9210,10
20250429,144200,51580735,9210,9210,9210,9210,0
20250429,144100,51580735,9210,9210,9210,9210,0
20250429,144000,51580735,9210,9210,9210,9210,0
20250429,143900,51580735,9210,9210,9210,9210,0
20250429,143800,51580735,9210,9200,9210,9200,234
20250429,143700,49427925,9200,9200,9200,9200,0
20250429,143600,49427925,9200,9200,9200,9200,0
20250429,143500,49427925,9200,9200,9200,9200,2
20250429,143400,49409525,9200,9200,9200,9200,0
20250429,143300,49409525,9200,9200,9200,9200,0
20250429,143200,49409525,9200,9200,9200,9200,0
20250429,143100,49409525,9200,9200,9200,9200,0
20250429,143000,49409525,9200,9200,9200,9200,0
20250429,142900,49409525,9200,9200,9200,9200,0
20250429,142800,49409525,9200,9200,9200,9200,0
20250429,142700,49409525,9200,9200,9200,9200,0
20250429,142600,49409525,9200,9200,9200,9200,0
20250429,142500,49409525,9200,9200,9200,9200,1
20250429,142400,49400325,9190,9200,9200,9190,220
20250429,142300,47378325,9200,9200,9200,9200,0
20250429,142200,47378325,9200,9200,9200,9200,2
20250429,142100,47359925,9210,9210,9210,9210,1
20250429,142000,47350715,9210,9210,9210,9210,0
20250429,141900,47350715,9210,9200,9210,9190,639
20250429,141800,41472005,9200,9190,9200,9190,872
20250429,141700,33453325,9190,9190,9190,9190,0
20250429,141600,33453325,9190,9190,9190,9190,2
20250429,141500,33434945,9190,9180,9190,9180,300
20250429,141400,30679935,9180,9180,9180,9180,0
20250429,141300,30679935,9180,9180,9180,9180,0
20250429,141200,30679935,9180,9180,9180,9180,1
20250429,141100,30670755,9170,9160,9170,9160,264
20250429,141000,28250635,9160,9160,9160,9160,0
20250429,140900,28250635,9160,9160,9160,9160,0
20250429,140800,28250635,9160,9160,9160,9160,0
20250429,140700,28250635,9160,9160,9160,9160,0
20250429,140600,28250635,9160,9160,9160,9160,0
20250429,140500,28250635,9160,9160,9160,9160,13
20250429,140400,28131555,9160,9160,9160,9160,0
20250429,140300,28131555,9160,9160,9160,9160,89
20250429,140200,27316315,9160,9160,9160,9160,8
20250429,140100,27243035,9150,9150,9150,9150,0
20250429,140000,27243035,9150,9150,9150,9150,0
20250429,135900,27243035,9150,9150,9150,9150,1
20250429,135800,27233885,9160,9160,9160,9160,0
20250429,135700,27233885,9160,9160,9160,9160,0
20250429,135600,27233885,9160,9160,9160,9160,0
20250429,135500,27233885,9160,9160,9160,9160,0
20250429,135400,27233885,9160,9160,9160,9160,0
20250429,135300,27233885,9160,9160,9160,9160,0
20250429,135200,27233885,9160,9160,9160,9160,0
20250429,135100,27233885,9160,9160,9160,9160,0
20250429,135000,27233885,9160,9160,9160,9160,0
20250429,134900,27233885,9160,9160,9160,9160,0
20250429,134800,27233885,9160,9160,9160,9160,0
20250429,134700,27233885,9160,9160,9160,9160,0
20250429,134600,27233885,9160,9160,9160,9160,0
20250429,134500,27233885,9160,9160,9160,9160,0
20250429,134400,27233885,9160,9160,9160,9160,0
20250429,134300,27233885,9160,9160,9160,9160,0
20250429,134200,27233885,9160,9160,9160,9160,0
20250429,134100,27233885,9160,9160,9160,9160,1
20250429,134000,27224725,9140,9160,9160,9140,127
20250429,133900,26063925,9140,9140,9140,9140,1
20250429,133800,26054785,9160,9160,9160,9160,0
20250429,133700,26054785,9160,9160,9160,9160,0
20250429,133600,26054785,9160,9160,9160,9160,0
20250429,133500,26054785,9160,9160,9160,9160,0
20250429,133400,26054785,9160,9160,9160,9160,0
20250429,133300,26054785,9160,9160,9160,9160,0
20250429,133200,26054785,9160,9160,9160,9160,0
20250429,133100,26054785,9160,9160,9160,9160,0
20250429,133000,26054785,9160,9160,9160,9160,0
20250429,132900,26054785,9160,9160,9160,9160,0
20250429,132800,26054785,9160,9160,9160,9160,0
20250429,132700,26054785,9160,9160,9160,9160,0
20250429,132600,26054785,9160,9160,9160,9160,0
20250429,132500,26054785,9160,9160,9160,9160,0
20250429,132400,26054785,9160,9160,9160,9160,41
20250429,132300,25679225,9160,9160,9160,9160,0
20250429,132200,25679225,9160,9160,9160,9160,0
20250429,132100,25679225,9160,9160,9160,9160,0
20250429,132000,25679225,9160,9160,9160,9160,0
20250429,131900,25679225,9160,9160,9160,9160,0
20250429,131800,25679225,9160,9160,9160,9160,0
20250429,131700,25679225,9160,9160,9160,9160,0
20250429,131600,25679225,9160,9160,9160,9160,0
20250429,131500,25679225,9160,9160,9160,9160,0
20250429,131400,25679225,9160,9160,9160,9160,0
20250429,131300,25679225,9160,9160,9160,9160,0
20250429,131200,25679225,9160,9160,9160,9160,0
20250429,131100,25679225,9160,9160,9160,9160,0
20250429,131000,25679225,9160,9140,9160,9140,13
20250429,130900,25560285,9160,9160,9160,9160,0
20250429,130800,25560285,9160,9160,9160,9160,0
20250429,130700,25560285,9160,9160,9160,9160,0
20250429,130600,25560285,9160,9160,9160,9160,0
20250429,130500,25560285,9160,9160,9160,9160,0
20250429,130400,25560285,9160,9160,9160,9160,0
20250429,130300,25560285,9160,9160,9160,9160,0
20250429,130200,25560285,9160,9160,9160,9160,0
20250429,130100,25560285,9160,9160,9160,9160,0
20250429,130000,25560285,9160,9160,9160,9160,1
20250429,125900,25551125,9150,9150,9150,9150,216
20250429,125800,23574725,9160,9160,9160,9160,0
20250429,125700,23574725,9160,9160,9160,9160,0
20250429,125600,23574725,9160,9160,9160,9160,0
20250429,125500,23574725,9160,9160,9160,9160,0
20250429,125400,23574725,9160,9160,9160,9160,0
20250429,125300,23574725,9160,9160,9160,9160,0
20250429,125200,23574725,9160,9160,9160,9160,0
20250429,125100,23574725,9160,9160,9160,9160,0
20250429,125000,23574725,9160,9160,9160,9160,0
20250429,124900,23574725,9160,9160,9160,9160,0
20250429,124800,23574725,9160,9160,9160,9160,0
20250429,124700,23574725,9160,9160,9160,9160,0
20250429,124600,23574725,9160,9160,9160,9160,102
20250429,124500,22640405,9160,9160,9160,9160,0
20250429,124400,22640405,9160,9160,9160,9160,0
20250429,124300,22640405,9160,9160,9160,9160,0
20250429,124200,22640405,9160,9160,9160,9160,1
20250429,124100,22631245,9160,9160,9160,9160,1
20250429,124000,22622085,9160,9160,9160,9160,1
20250429,123900,22612925,9160,9160,9160,9160,2
20250429,123800,22594605,9170,9170,9170,9170,0
20250429,123700,22594605,9170,9170,9170,9160,3
20250429,123600,22567105,9160,9160,9160,9160,41
20250429,123500,22191545,9170,9170,9170,9170,1
20250429,123400,22182375,9160,9170,9170,9160,2
20250429,123300,22164045,9160,9160,9160,9160,2
20250429,123200,22145725,9160,9160,9160,9160,1
20250429,123100,22136565,9160,9160,9160,9160,1
20250429,123000,22127405,9160,9160,9170,9160,3
20250429,122900,22099915,9170,9160,9170,9160,2
20250429,122800,22081585,9160,9160,9160,9160,1
20250429,122700,22072425,9170,9160,9170,9160,11
20250429,122600,21971565,9170,9170,9170,9170,0
20250429,122500,21971565,9170,9140,9170,9140,144
20250429,122400,20652535,9160,9160,9160,9160,0
20250429,122300,20652535,9160,9160,9160,9160,0
20250429,122200,20652535,9160,9160,9160,9160,0
20250429,122100,20652535,9160,9160,9160,9160,0
20250429,122000,20652535,9160,9160,9160,9160,0
20250429,121900,20652535,9160,9160,9160,9160,0
20250429,121800,20652535,9160,9160,9160,9160,0
20250429,121700,20652535,9160,9160,9160,9160,0
20250429,121600,20652535,9160,9160,9160,9160,0
20250429,121500,20652535,9160,9150,9160,9140,5
20250429,121400,20606795,9160,9160,9160,9160,0
20250429,121300,20606795,9160,9160,9160,9160,0
20250429,121200,20606795,9160,9160,9160,9160,0
20250429,121100,20606795,9160,9160,9160,9160,0
20250429,121000,20606795,9160,9150,9160,9150,50
20250429,120900,20148895,9160,9160,9160,9160,0
20250429,120800,20148895,9160,9160,9160,9160,0
20250429,120700,20148895,9160,9160,9160,9160,1
20250429,120600,20139735,9150,9150,9150,9150,0
20250429,120500,20139735,9150,9150,9150,9150,0
20250429,120400,20139735,9150,9150,9150,9150,0
20250429,120300,20139735,9150,9150,9150,9150,50
20250429,120200,19682235,9160,9160,9160,9160,0
20250429,120100,19682235,9160,9160,9160,9160,0
20250429,120000,19682235,9160,9160,9160,9160,0
20250429,115900,19682235,9160,9160,9160,9160,0
20250429,115800,19682235,9160,9160,9160,9160,0
20250429,115700,19682235,9160,9160,9160,9160,0
20250429,115600,19682235,9160,9160,9160,9160,10
20250429,115500,19590635,9150,9150,9150,9150,239
20250429,115400,17403785,9150,9150,9150,9150,0
20250429,115300,17403785,9150,9140,9150,9140,111
20250429,115200,16389135,9150,9150,9150,9150,0
20250429,115100,16389135,9150,9150,9150,9150,0
20250429,115000,16389135,9150,9150,9150,9150,0
20250429,114900,16389135,9150,9150,9150,9150,0
20250429,114800,16389135,9150,9150,9150,9150,0
20250429,114700,16389135,9150,9150,9150,9150,0
20250429,114600,16389135,9150,9150,9150,9150,0
20250429,114500,16389135,9150,9150,9150,9150,0
20250429,114400,16389135,9150,9150,9150,9150,0
20250429,114300,16389135,9150,9150,9150,9150,0
20250429,114200,16389135,9150,9150,9150,9150,3
20250429,114100,16361685,9140,9140,9140,9140,180
20250429,114000,14716485,9140,9140,9140,9140,0
20250429,113900,14716485,9140,9140,9140,9140,1
20250429,113800,14707345,9140,9140,9140,9140,0
20250429,113700,14707345,9140,9140,9140,9140,0
20250429,113600,14707345,9140,9140,9140,9140,0
20250429,113500,14707345,9140,9140,9140,9140,0
20250429,113400,14707345,9140,9140,9140,9140,0
20250429,113300,14707345,9140,9140,9140,9140,0
20250429,113200,14707345,9140,9140,9140,9140,0
20250429,113100,14707345,9140,9140,9140,9140,0
20250429,113000,14707345,9140,9140,9140,9140,0
20250429,112900,14707345,9140,9140,9140,9140,0
20250429,112800,14707345,9140,9140,9140,9140,0
20250429,112700,14707345,9140,9140,9140,9140,0
20250429,112600,14707345,9140,9140,9140,9140,0
20250429,112500,14707345,9140,9140,9140,9140,0
20250429,112400,14707345,9140,9140,9140,9140,0
20250429,112300,14707345,9140,9140,9140,9140,0
20250429,112200,14707345,9140,9140,9140,9140,0
20250429,112100,14707345,9140,9140,9140,9140,0
20250429,112000,14707345,9140,9140,9140,9140,0
20250429,111900,14707345,9140,9140,9140,9140,0
20250429,111800,14707345,9140,9140,9140,9140,0
20250429,111700,14707345,9140,9140,9140,9140,2
20250429,111600,14689065,9140,9140,9140,9140,0
20250429,111500,14689065,9140,9140,9140,9140,0
20250429,111400,14689065,9140,9140,9140,9140,0
20250429,111300,14689065,9140,9140,9140,9140,0
20250429,111200,14689065,9140,9140,9140,9140,0
20250429,111100,14689065,9140,9140,9140,9140,0
20250429,111000,14689065,9140,9130,9140,9120,176
20250429,110900,13082985,9130,9130,9130,9130,3
20250429,110800,13055595,9140,9140,9140,9140,0
20250429,110700,13055595,9140,9140,9140,9140,0
20250429,110600,13055595,9140,9140,9140,9140,0
20250429,110500,13055595,9140,9140,9140,9140,0
20250429,110400,13055595,9140,9140,9140,9140,0
20250429,110300,13055595,9140,9140,9140,9140,0
20250429,110200,13055595,9140,9140,9140,9140,0
20250429,110100,13055595,9140,9140,9140,9140,0
20250429,110000,13055595,9140,9140,9140,9140,1
20250429,105900,13046455,9120,9120,9120,9120,0
20250429,105800,13046455,9120,9120,9120,9120,0
20250429,105700,13046455,9120,9120,9120,9120,0
20250429,105600,13046455,9120,9130,9130,9120,237
20250429,105500,10882945,9140,9140,9140,9140,1
20250429,105400,10873805,9130,9130,9130,9130,0
20250429,105300,10873805,9130,9130,9130,9130,0
20250429,105200,10873805,9130,9130,9130,9130,0
20250429,105100,10873805,9130,9130,9130,9130,0
20250429,105000,10873805,9130,9130,9130,9130,0
20250429,104900,10873805,9130,9130,9130,9130,0
20250429,104800,10873805,9130,9130,9130,9130,376
20250429,104700,7440925,9130,9130,9130,9130,0
20250429,104600,7440925,9130,9130,9130,9130,0
20250429,104500,7440925,9130,9130,9130,9130,0
20250429,104400,7440925,9130,9130,9130,9130,0
20250429,104300,7440925,9130,9130,9130,9130,18
20250429,104200,7276585,9130,9130,9130,9130,0
20250429,104100,7276585,9130,9130,9130,9130,0
20250429,104000,7276585,9130,9130,9130,9130,3
20250429,103900,7249195,9130,9130,9130,9130,0
20250429,103800,7249195,9130,9130,9130,9130,1
20250429,103700,7240065,9120,9120,9120,9120,0
20250429,103600,7240065,9120,9120,9120,9120,0
20250429,103500,7240065,9120,9120,9120,9120,3
20250429,103400,7212705,9120,9120,9120,9120,0
20250429,103300,7212705,9120,9120,9120,9120,0
20250429,103200,7212705,9120,9120,9120,9120,0
20250429,103100,7212705,9120,9120,9120,9120,0
20250429,103000,7212705,9120,9120,9120,9120,0
20250429,102900,7212705,9120,9120,9120,9120,0
20250429,102800,7212705,9120,9120,9120,9120,12
20250429,102700,7103265,9130,9130,9130,9130,0
20250429,102600,7103265,9130,9130,9130,9130,0
20250429,102500,7103265,9130,9130,9130,9130,0
20250429,102400,7103265,9130,9130,9130,9130,0
20250429,102300,7103265,9130,9130,9130,9130,0
20250429,102200,7103265,9130,9130,9130,9130,0
20250429,102100,7103265,9130,9130,9130,9130,1
20250429,102000,7094135,9110,9110,9110,9110,0
20250429,101900,7094135,9110,9130,9130,9110,127
20250429,101800,5934945,9130,9130,9130,9130,0
20250429,101700,5934945,9130,9130,9130,9130,0
20250429,101600,5934945,9130,9130,9130,9130,0
20250429,101500,5934945,9130,9130,9130,9130,0
20250429,101400,5934945,9130,9130,9130,9130,0
20250429,101300,5934945,9130,9130,9130,9130,0
20250429,101200,5934945,9130,9130,9130,9130,1
20250429,101100,5925815,9110,9110,9110,9110,0
20250429,101000,5925815,9110,9110,9120,9110,74
20250429,100900,5251135,9120,9120,9120,9120,0
20250429,100800,5251135,9120,9120,9120,9120,0
20250429,100700,5251135,9120,9120,9120,9120,0
20250429,100600,5251135,9120,9120,9120,9120,0
20250429,100500,5251135,9120,9120,9120,9120,0
20250429,100400,5251135,9120,9120,9120,9120,0
20250429,100300,5251135,9120,9120,9120,9120,0
20250429,100200,5251135,9120,9120,9120,9120,0
20250429,100100,5251135,9120,9120,9120,9120,0
20250429,100000,5251135,9120,9120,9120,9120,0
20250429,095900,5251135,9120,9120,9120,9120,0
20250429,095800,5251135,9120,9120,9120,9120,2
20250429,095700,5232895,9130,9130,9130,9130,0
20250429,095600,5232895,9130,9130,9130,9130,0
20250429,095500,5232895,9130,9130,9130,9130,1
20250429,095400,5223765,9110,9110,9110,9110,0
20250429,095300,5223765,9110,9110,9110,9110,0
20250429,095200,5223765,9110,9110,9110,9110,1
20250429,095100,5214655,9130,9130,9130,9130,0
20250429,095000,5214655,9130,9130,9130,9130,0
20250429,094900,5214655,9130,9130,9130,9130,0
20250429,094800,5214655,9130,9120,9130,9110,301
20250429,094700,2472465,9130,9130,9130,9130,0
20250429,094600,2472465,9130,9130,9130,9130,0
20250429,094500,2472465,9130,9130,9130,9130,10
20250429,094400,2381165,9130,9130,9130,9130,0
20250429,094300,2381165,9130,9130,9130,9130,0
20250429,094200,2381165,9130,9130,9130,9130,5
20250429,094100,2335515,9130,9130,9130,9130,0
20250429,094000,2335515,9130,9130,9130,9130,10
20250429,093900,2244215,9130,9130,9130,9130,0
20250429,093800,2244215,9130,9130,9130,9130,0
20250429,093700,2244215,9130,9130,9130,9130,2
20250429,093600,2225955,9140,9140,9140,9140,0
20250429,093500,2225955,9140,9140,9140,9140,0
20250429,093400,2225955,9140,9140,9140,9140,10
20250429,093300,2134555,9140,9140,9140,9140,10
20250429,093200,2043155,9140,9140,9140,9140,0
20250429,093100,2043155,9140,9140,9140,9140,0
20250429,093000,2043155,9140,9140,9140,9140,0
20250429,092900,2043155,9140,9140,9140,9140,0
20250429,092800,2043155,9140,9140,9140,9140,0
20250429,092700,2043155,9140,9130,9140,9130,11
20250429,092600,1942705,9130,9130,9130,9130,0
20250429,092500,1942705,9130,9130,9130,9130,1
20250429,092400,1933575,9110,9110,9110,9110,0
20250429,092300,1933575,9110,9110,9110,9110,74
20250429,092200,1259435,9110,9110,9110,9110,0
20250429,092100,1259435,9110,9115,9115,9110,17
20250429,092000,1104555,9120,9120,9120,9120,0
20250429,091900,1104555,9120,9120,9120,9120,0
20250429,091800,1104555,9120,9120,9120,9120,0
20250429,091700,1104555,9120,9120,9120,9120,0
20250429,091600,1104555,9120,9120,9120,9120,0
20250429,091500,1104555,9120,9120,9120,9115,6
20250429,091400,1049850,9120,9120,9120,9120,0
20250429,091300,1049850,9120,9120,9120,9120,0
20250429,091200,1049850,9120,9120,9120,9120,23
20250429,091100,840090,9130,9130,9130,9130,40
20250429,091000,474890,9130,9130,9130,9130,11
20250429,090900,374460,9140,9140,9140,9140,0
20250429,090800,374460,9140,9140,9140,9140,0
20250429,090700,374460,9140,9140,9140,9140,0
20250429,090600,374460,9140,9140,9140,9140,0
20250429,090500,374460,9140,9130,9140,9130,3
20250429,090400,347060,9120,9120,9120,9120,0
20250429,090300,347060,9120,9120,9120,9120,13
20250429,090200,228500,9140,9140,9140,9140,0
20250429,090100,228500,9140,9140,9140,9140,0
20250429,090000,228500,9140,9140,9140,9140,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182800 54779075 9190 9190 9190 9190 153
3 20250429 182700 54779075 9190 9190 9190 9190 0
4 20250429 182600 54779075 9190 9190 9190 9190 0
5 20250429 182500 54779075 9190 9190 9190 9190 0
6 20250429 182400 54779075 9190 9190 9190 9190 0
7 20250429 182300 54779075 9190 9190 9190 9190 0
8 20250429 182200 54779075 9190 9190 9190 9190 0
9 20250429 182100 54779075 9190 9190 9190 9190 0
10 20250429 182000 54779075 9190 9190 9190 9190 0
11 20250429 181900 54779075 9190 9190 9190 9190 0
12 20250429 181800 54779075 9190 9190 9190 9190 0
13 20250429 181700 54779075 9190 9190 9190 9190 0
14 20250429 181600 54779075 9190 9190 9190 9190 0
15 20250429 181500 54779075 9190 9190 9190 9190 0
16 20250429 181400 54779075 9190 9190 9190 9190 0
17 20250429 181300 54779075 9190 9190 9190 9190 0
18 20250429 181200 54779075 9190 9190 9190 9190 0
19 20250429 181100 54779075 9190 9190 9190 9190 0
20 20250429 181000 54779075 9190 9190 9190 9190 0
21 20250429 180900 54779075 9190 9190 9190 9190 0
22 20250429 180800 54779075 9190 9190 9190 9190 0
23 20250429 180700 54779075 9190 9190 9190 9190 0
24 20250429 180600 54779075 9190 9190 9190 9190 0
25 20250429 180500 54779075 9190 9190 9190 9190 0
26 20250429 180400 54779075 9190 9190 9190 9190 0
27 20250429 180300 54779075 9190 9190 9190 9190 0
28 20250429 180200 54779075 9190 9190 9190 9190 0
29 20250429 180100 54779075 9190 9190 9190 9190 0
30 20250429 180000 54779075 9190 9190 9190 9190 0
31 20250429 175900 54779075 9190 9190 9190 9190 0
32 20250429 175800 54779075 9190 9190 9190 9190 153
33 20250429 175700 54779075 9190 9190 9190 9190 0
34 20250429 175600 54779075 9190 9190 9190 9190 0
35 20250429 175500 54779075 9190 9190 9190 9190 0
36 20250429 175400 54779075 9190 9190 9190 9190 0
37 20250429 175300 54779075 9190 9190 9190 9190 0
38 20250429 175200 54779075 9190 9190 9190 9190 0
39 20250429 175100 54779075 9190 9190 9190 9190 0
40 20250429 175000 54779075 9190 9190 9190 9190 0
41 20250429 174900 54779075 9190 9190 9190 9190 0
42 20250429 174800 54779075 9190 9190 9190 9190 0
43 20250429 174700 54779075 9190 9190 9190 9190 0
44 20250429 174600 54779075 9190 9190 9190 9190 0
45 20250429 174500 54779075 9190 9190 9190 9190 0
46 20250429 174400 54779075 9190 9190 9190 9190 0
47 20250429 174300 54779075 9190 9190 9190 9190 0
48 20250429 174200 54779075 9190 9190 9190 9190 0
49 20250429 174100 54779075 9190 9190 9190 9190 0
50 20250429 174000 54779075 9190 9190 9190 9190 0
51 20250429 173900 54779075 9190 9190 9190 9190 0
52 20250429 173800 54779075 9190 9190 9190 9190 0
53 20250429 173700 54779075 9190 9190 9190 9190 0
54 20250429 173600 54779075 9190 9190 9190 9190 0
55 20250429 173500 54779075 9190 9190 9190 9190 0
56 20250429 173400 54779075 9190 9190 9190 9190 0
57 20250429 173300 54779075 9190 9190 9190 9190 0
58 20250429 173200 54779075 9190 9190 9190 9190 0
59 20250429 173100 54779075 9190 9190 9190 9190 0
60 20250429 173000 54779075 9190 9190 9190 9190 0
61 20250429 172900 54779075 9190 9190 9190 9190 0
62 20250429 172800 54779075 9190 9190 9190 9190 153
63 20250429 172700 54779075 9190 9190 9190 9190 0
64 20250429 172600 54779075 9190 9190 9190 9190 0
65 20250429 172500 54779075 9190 9190 9190 9190 0
66 20250429 172400 54779075 9190 9190 9190 9190 0
67 20250429 172300 54779075 9190 9190 9190 9190 0
68 20250429 172200 54779075 9190 9190 9190 9190 0
69 20250429 172100 54779075 9190 9190 9190 9190 0
70 20250429 172000 54779075 9190 9190 9190 9190 0
71 20250429 171900 54779075 9190 9190 9190 9190 0
72 20250429 171800 54779075 9190 9190 9190 9190 0
73 20250429 171700 54779075 9190 9190 9190 9190 0
74 20250429 171600 54779075 9190 9190 9190 9190 0
75 20250429 171500 54779075 9190 9190 9190 9190 0
76 20250429 171400 54779075 9190 9190 9190 9190 0
77 20250429 171300 54779075 9190 9190 9190 9190 0
78 20250429 171200 54779075 9190 9190 9190 9190 0
79 20250429 171100 54779075 9190 9190 9190 9190 0
80 20250429 171000 54779075 9190 9190 9190 9190 0
81 20250429 170900 54779075 9190 9190 9190 9190 0
82 20250429 170800 54779075 9190 9190 9190 9190 0
83 20250429 170700 54779075 9190 9190 9190 9190 0
84 20250429 170600 54779075 9190 9190 9190 9190 0
85 20250429 170500 54779075 9190 9190 9190 9190 0
86 20250429 170400 54779075 9190 9190 9190 9190 0
87 20250429 170300 54779075 9190 9190 9190 9190 0
88 20250429 170200 54779075 9190 9190 9190 9190 0
89 20250429 170100 54779075 9190 9190 9190 9190 0
90 20250429 170000 54779075 9190 9190 9190 9190 0
91 20250429 165900 54779075 9190 9190 9190 9190 0
92 20250429 165800 54779075 9190 9190 9190 9190 153
93 20250429 165700 54779075 9190 9190 9190 9190 0
94 20250429 165600 54779075 9190 9190 9190 9190 0
95 20250429 165500 54779075 9190 9190 9190 9190 0
96 20250429 165400 54779075 9190 9190 9190 9190 0
97 20250429 165300 54779075 9190 9190 9190 9190 0
98 20250429 165200 54779075 9190 9190 9190 9190 0
99 20250429 165100 54779075 9190 9190 9190 9190 0
100 20250429 165000 54779075 9190 9190 9190 9190 0
101 20250429 164900 54779075 9190 9190 9190 9190 0
102 20250429 164800 54779075 9190 9190 9190 9190 0
103 20250429 164700 54779075 9190 9190 9190 9190 0
104 20250429 164600 54779075 9190 9190 9190 9190 0
105 20250429 164500 54779075 9190 9190 9190 9190 0
106 20250429 164400 54779075 9190 9190 9190 9190 0
107 20250429 164300 54779075 9190 9190 9190 9190 0
108 20250429 164200 54779075 9190 9190 9190 9190 0
109 20250429 164100 54779075 9190 9190 9190 9190 0
110 20250429 164000 54779075 9190 9190 9190 9190 0
111 20250429 163900 54779075 9190 9190 9190 9190 0
112 20250429 163800 54779075 9190 9190 9190 9190 0
113 20250429 163700 54779075 9190 9190 9190 9190 0
114 20250429 163600 54779075 9190 9190 9190 9190 0
115 20250429 163500 54779075 9190 9190 9190 9190 0
116 20250429 163400 54779075 9190 9190 9190 9190 0
117 20250429 163300 54779075 9190 9190 9190 9190 0
118 20250429 163200 54779075 9190 9190 9190 9190 0
119 20250429 163100 54779075 9190 9190 9190 9190 0
120 20250429 163000 54779075 9190 9190 9190 9190 0
121 20250429 162900 54779075 9190 9190 9190 9190 0
122 20250429 162800 54779075 9190 9190 9190 9190 153
123 20250429 162700 54779075 9190 9190 9190 9190 0
124 20250429 162600 54779075 9190 9190 9190 9190 0
125 20250429 162500 54779075 9190 9190 9190 9190 0
126 20250429 162400 54779075 9190 9190 9190 9190 0
127 20250429 162300 54779075 9190 9190 9190 9190 0
128 20250429 162200 54779075 9190 9190 9190 9190 0
129 20250429 162100 54779075 9190 9190 9190 9190 0
130 20250429 162000 54779075 9190 9190 9190 9190 0
131 20250429 161900 54779075 9190 9190 9190 9190 0
132 20250429 161800 54779075 9190 9190 9190 9190 0
133 20250429 161700 54779075 9190 9190 9190 9190 0
134 20250429 161600 54779075 9190 9190 9190 9190 0
135 20250429 161500 54779075 9190 9190 9190 9190 0
136 20250429 161400 54779075 9190 9190 9190 9190 0
137 20250429 161300 54779075 9190 9190 9190 9190 0
138 20250429 161200 54779075 9190 9190 9190 9190 0
139 20250429 161100 54779075 9190 9190 9190 9190 0
140 20250429 161000 54779075 9190 9190 9190 9190 0
141 20250429 160900 54779075 9190 9190 9190 9190 0
142 20250429 160800 54779075 9190 9190 9190 9190 0
143 20250429 160700 54779075 9190 9190 9190 9190 0
144 20250429 160600 54779075 9190 9190 9190 9190 0
145 20250429 160500 54779075 9190 9190 9190 9190 0
146 20250429 160400 54779075 9190 9190 9190 9190 0
147 20250429 160300 54779075 9190 9190 9190 9190 0
148 20250429 160200 54779075 9190 9190 9190 9190 0
149 20250429 160100 54779075 9190 9190 9190 9190 0
150 20250429 160000 54779075 9190 9190 9190 9190 0
151 20250429 155900 54779075 9190 9190 9190 9190 0
152 20250429 155800 54779075 9190 9190 9190 9190 153
153 20250429 155700 54779075 9190 9190 9190 9190 0
154 20250429 155600 54779075 9190 9190 9190 9190 0
155 20250429 155500 54779075 9190 9190 9190 9190 0
156 20250429 155400 54779075 9190 9190 9190 9190 0
157 20250429 155300 54779075 9190 9190 9190 9190 0
158 20250429 155200 54779075 9190 9190 9190 9190 0
159 20250429 155100 54779075 9190 9190 9190 9190 0
160 20250429 155000 54779075 9190 9190 9190 9190 0
161 20250429 154900 54779075 9190 9190 9190 9190 0
162 20250429 154800 54779075 9190 9190 9190 9190 0
163 20250429 154700 54779075 9190 9190 9190 9190 0
164 20250429 154600 54779075 9190 9190 9190 9190 0
165 20250429 154500 54779075 9190 9190 9190 9190 0
166 20250429 154400 54779075 9190 9190 9190 9190 0
167 20250429 154300 54779075 9190 9190 9190 9190 0
168 20250429 154200 54779075 9190 9190 9190 9190 0
169 20250429 154100 54779075 9190 9190 9190 9190 0
170 20250429 154000 54779075 9190 9190 9190 9190 0
171 20250429 153900 54779075 9190 9190 9190 9190 0
172 20250429 153800 54779075 9190 9190 9190 9190 0
173 20250429 153700 54779075 9190 9190 9190 9190 0
174 20250429 153600 54779075 9190 9190 9190 9190 0
175 20250429 153500 54779075 9190 9190 9190 9190 0
176 20250429 153400 54779075 9190 9190 9190 9190 0
177 20250429 153300 54779075 9190 9190 9190 9190 0
178 20250429 153200 54779075 9190 9190 9190 9190 0
179 20250429 153100 54779075 9190 9190 9190 9190 0
180 20250429 153000 54779075 9190 9190 9190 9190 153
181 20250429 152900 53373005 9190 9190 9190 9190 0
182 20250429 152800 53373005 9190 9190 9190 9190 0
183 20250429 152700 53373005 9190 9190 9190 9190 0
184 20250429 152600 53373005 9190 9190 9190 9190 0
185 20250429 152500 53373005 9190 9190 9190 9190 0
186 20250429 152400 53373005 9190 9190 9190 9190 0
187 20250429 152300 53373005 9190 9190 9190 9190 0
188 20250429 152200 53373005 9190 9190 9190 9190 0
189 20250429 152100 53373005 9190 9190 9190 9190 0
190 20250429 152000 53373005 9190 9190 9190 9190 0
191 20250429 151900 53373005 9190 9190 9190 9190 0
192 20250429 151800 53373005 9190 9190 9190 9190 0
193 20250429 151700 53373005 9190 9180 9190 9180 41
194 20250429 151600 52996615 9190 9190 9190 9190 0
195 20250429 151500 52996615 9190 9190 9190 9190 72
196 20250429 151400 52334935 9200 9200 9200 9200 1
197 20250429 151300 52325735 9190 9190 9190 9190 15
198 20250429 151200 52187885 9200 9200 9200 9200 0
199 20250429 151100 52187885 9200 9200 9200 9200 1
200 20250429 151000 52178685 9200 9200 9200 9200 0
201 20250429 150900 52178685 9200 9200 9200 9200 27
202 20250429 150800 51930285 9200 9190 9200 9190 16
203 20250429 150700 51783235 9200 9200 9200 9200 0
204 20250429 150600 51783235 9200 9190 9200 9190 2
205 20250429 150500 51764845 9200 9200 9200 9200 5
206 20250429 150400 51718845 9200 9200 9200 9200 0
207 20250429 150300 51718845 9200 9200 9200 9200 0
208 20250429 150200 51718845 9200 9200 9200 9200 0
209 20250429 150100 51718845 9200 9200 9200 9200 0
210 20250429 150000 51718845 9200 9200 9200 9200 1
211 20250429 145900 51709645 9200 9200 9200 9200 0
212 20250429 145800 51709645 9200 9200 9200 9200 0
213 20250429 145700 51709645 9200 9200 9200 9200 2
214 20250429 145600 51691245 9210 9210 9210 9210 0
215 20250429 145500 51691245 9210 9210 9210 9210 0
216 20250429 145400 51691245 9210 9210 9210 9210 0
217 20250429 145300 51691245 9210 9200 9210 9200 2
218 20250429 145200 51672835 9210 9210 9210 9210 0
219 20250429 145100 51672835 9210 9210 9210 9210 0
220 20250429 145000 51672835 9210 9210 9210 9210 0
221 20250429 144900 51672835 9210 9210 9210 9210 0
222 20250429 144800 51672835 9210 9210 9210 9210 0
223 20250429 144700 51672835 9210 9210 9210 9210 0
224 20250429 144600 51672835 9210 9210 9210 9210 0
225 20250429 144500 51672835 9210 9210 9210 9210 0
226 20250429 144400 51672835 9210 9210 9210 9210 0
227 20250429 144300 51672835 9210 9210 9210 9210 10
228 20250429 144200 51580735 9210 9210 9210 9210 0
229 20250429 144100 51580735 9210 9210 9210 9210 0
230 20250429 144000 51580735 9210 9210 9210 9210 0
231 20250429 143900 51580735 9210 9210 9210 9210 0
232 20250429 143800 51580735 9210 9200 9210 9200 234
233 20250429 143700 49427925 9200 9200 9200 9200 0
234 20250429 143600 49427925 9200 9200 9200 9200 0
235 20250429 143500 49427925 9200 9200 9200 9200 2
236 20250429 143400 49409525 9200 9200 9200 9200 0
237 20250429 143300 49409525 9200 9200 9200 9200 0
238 20250429 143200 49409525 9200 9200 9200 9200 0
239 20250429 143100 49409525 9200 9200 9200 9200 0
240 20250429 143000 49409525 9200 9200 9200 9200 0
241 20250429 142900 49409525 9200 9200 9200 9200 0
242 20250429 142800 49409525 9200 9200 9200 9200 0
243 20250429 142700 49409525 9200 9200 9200 9200 0
244 20250429 142600 49409525 9200 9200 9200 9200 0
245 20250429 142500 49409525 9200 9200 9200 9200 1
246 20250429 142400 49400325 9190 9200 9200 9190 220
247 20250429 142300 47378325 9200 9200 9200 9200 0
248 20250429 142200 47378325 9200 9200 9200 9200 2
249 20250429 142100 47359925 9210 9210 9210 9210 1
250 20250429 142000 47350715 9210 9210 9210 9210 0
251 20250429 141900 47350715 9210 9200 9210 9190 639
252 20250429 141800 41472005 9200 9190 9200 9190 872
253 20250429 141700 33453325 9190 9190 9190 9190 0
254 20250429 141600 33453325 9190 9190 9190 9190 2
255 20250429 141500 33434945 9190 9180 9190 9180 300
256 20250429 141400 30679935 9180 9180 9180 9180 0
257 20250429 141300 30679935 9180 9180 9180 9180 0
258 20250429 141200 30679935 9180 9180 9180 9180 1
259 20250429 141100 30670755 9170 9160 9170 9160 264
260 20250429 141000 28250635 9160 9160 9160 9160 0
261 20250429 140900 28250635 9160 9160 9160 9160 0
262 20250429 140800 28250635 9160 9160 9160 9160 0
263 20250429 140700 28250635 9160 9160 9160 9160 0
264 20250429 140600 28250635 9160 9160 9160 9160 0
265 20250429 140500 28250635 9160 9160 9160 9160 13
266 20250429 140400 28131555 9160 9160 9160 9160 0
267 20250429 140300 28131555 9160 9160 9160 9160 89
268 20250429 140200 27316315 9160 9160 9160 9160 8
269 20250429 140100 27243035 9150 9150 9150 9150 0
270 20250429 140000 27243035 9150 9150 9150 9150 0
271 20250429 135900 27243035 9150 9150 9150 9150 1
272 20250429 135800 27233885 9160 9160 9160 9160 0
273 20250429 135700 27233885 9160 9160 9160 9160 0
274 20250429 135600 27233885 9160 9160 9160 9160 0
275 20250429 135500 27233885 9160 9160 9160 9160 0
276 20250429 135400 27233885 9160 9160 9160 9160 0
277 20250429 135300 27233885 9160 9160 9160 9160 0
278 20250429 135200 27233885 9160 9160 9160 9160 0
279 20250429 135100 27233885 9160 9160 9160 9160 0
280 20250429 135000 27233885 9160 9160 9160 9160 0
281 20250429 134900 27233885 9160 9160 9160 9160 0
282 20250429 134800 27233885 9160 9160 9160 9160 0
283 20250429 134700 27233885 9160 9160 9160 9160 0
284 20250429 134600 27233885 9160 9160 9160 9160 0
285 20250429 134500 27233885 9160 9160 9160 9160 0
286 20250429 134400 27233885 9160 9160 9160 9160 0
287 20250429 134300 27233885 9160 9160 9160 9160 0
288 20250429 134200 27233885 9160 9160 9160 9160 0
289 20250429 134100 27233885 9160 9160 9160 9160 1
290 20250429 134000 27224725 9140 9160 9160 9140 127
291 20250429 133900 26063925 9140 9140 9140 9140 1
292 20250429 133800 26054785 9160 9160 9160 9160 0
293 20250429 133700 26054785 9160 9160 9160 9160 0
294 20250429 133600 26054785 9160 9160 9160 9160 0
295 20250429 133500 26054785 9160 9160 9160 9160 0
296 20250429 133400 26054785 9160 9160 9160 9160 0
297 20250429 133300 26054785 9160 9160 9160 9160 0
298 20250429 133200 26054785 9160 9160 9160 9160 0
299 20250429 133100 26054785 9160 9160 9160 9160 0
300 20250429 133000 26054785 9160 9160 9160 9160 0
301 20250429 132900 26054785 9160 9160 9160 9160 0
302 20250429 132800 26054785 9160 9160 9160 9160 0
303 20250429 132700 26054785 9160 9160 9160 9160 0
304 20250429 132600 26054785 9160 9160 9160 9160 0
305 20250429 132500 26054785 9160 9160 9160 9160 0
306 20250429 132400 26054785 9160 9160 9160 9160 41
307 20250429 132300 25679225 9160 9160 9160 9160 0
308 20250429 132200 25679225 9160 9160 9160 9160 0
309 20250429 132100 25679225 9160 9160 9160 9160 0
310 20250429 132000 25679225 9160 9160 9160 9160 0
311 20250429 131900 25679225 9160 9160 9160 9160 0
312 20250429 131800 25679225 9160 9160 9160 9160 0
313 20250429 131700 25679225 9160 9160 9160 9160 0
314 20250429 131600 25679225 9160 9160 9160 9160 0
315 20250429 131500 25679225 9160 9160 9160 9160 0
316 20250429 131400 25679225 9160 9160 9160 9160 0
317 20250429 131300 25679225 9160 9160 9160 9160 0
318 20250429 131200 25679225 9160 9160 9160 9160 0
319 20250429 131100 25679225 9160 9160 9160 9160 0
320 20250429 131000 25679225 9160 9140 9160 9140 13
321 20250429 130900 25560285 9160 9160 9160 9160 0
322 20250429 130800 25560285 9160 9160 9160 9160 0
323 20250429 130700 25560285 9160 9160 9160 9160 0
324 20250429 130600 25560285 9160 9160 9160 9160 0
325 20250429 130500 25560285 9160 9160 9160 9160 0
326 20250429 130400 25560285 9160 9160 9160 9160 0
327 20250429 130300 25560285 9160 9160 9160 9160 0
328 20250429 130200 25560285 9160 9160 9160 9160 0
329 20250429 130100 25560285 9160 9160 9160 9160 0
330 20250429 130000 25560285 9160 9160 9160 9160 1
331 20250429 125900 25551125 9150 9150 9150 9150 216
332 20250429 125800 23574725 9160 9160 9160 9160 0
333 20250429 125700 23574725 9160 9160 9160 9160 0
334 20250429 125600 23574725 9160 9160 9160 9160 0
335 20250429 125500 23574725 9160 9160 9160 9160 0
336 20250429 125400 23574725 9160 9160 9160 9160 0
337 20250429 125300 23574725 9160 9160 9160 9160 0
338 20250429 125200 23574725 9160 9160 9160 9160 0
339 20250429 125100 23574725 9160 9160 9160 9160 0
340 20250429 125000 23574725 9160 9160 9160 9160 0
341 20250429 124900 23574725 9160 9160 9160 9160 0
342 20250429 124800 23574725 9160 9160 9160 9160 0
343 20250429 124700 23574725 9160 9160 9160 9160 0
344 20250429 124600 23574725 9160 9160 9160 9160 102
345 20250429 124500 22640405 9160 9160 9160 9160 0
346 20250429 124400 22640405 9160 9160 9160 9160 0
347 20250429 124300 22640405 9160 9160 9160 9160 0
348 20250429 124200 22640405 9160 9160 9160 9160 1
349 20250429 124100 22631245 9160 9160 9160 9160 1
350 20250429 124000 22622085 9160 9160 9160 9160 1
351 20250429 123900 22612925 9160 9160 9160 9160 2
352 20250429 123800 22594605 9170 9170 9170 9170 0
353 20250429 123700 22594605 9170 9170 9170 9160 3
354 20250429 123600 22567105 9160 9160 9160 9160 41
355 20250429 123500 22191545 9170 9170 9170 9170 1
356 20250429 123400 22182375 9160 9170 9170 9160 2
357 20250429 123300 22164045 9160 9160 9160 9160 2
358 20250429 123200 22145725 9160 9160 9160 9160 1
359 20250429 123100 22136565 9160 9160 9160 9160 1
360 20250429 123000 22127405 9160 9160 9170 9160 3
361 20250429 122900 22099915 9170 9160 9170 9160 2
362 20250429 122800 22081585 9160 9160 9160 9160 1
363 20250429 122700 22072425 9170 9160 9170 9160 11
364 20250429 122600 21971565 9170 9170 9170 9170 0
365 20250429 122500 21971565 9170 9140 9170 9140 144
366 20250429 122400 20652535 9160 9160 9160 9160 0
367 20250429 122300 20652535 9160 9160 9160 9160 0
368 20250429 122200 20652535 9160 9160 9160 9160 0
369 20250429 122100 20652535 9160 9160 9160 9160 0
370 20250429 122000 20652535 9160 9160 9160 9160 0
371 20250429 121900 20652535 9160 9160 9160 9160 0
372 20250429 121800 20652535 9160 9160 9160 9160 0
373 20250429 121700 20652535 9160 9160 9160 9160 0
374 20250429 121600 20652535 9160 9160 9160 9160 0
375 20250429 121500 20652535 9160 9150 9160 9140 5
376 20250429 121400 20606795 9160 9160 9160 9160 0
377 20250429 121300 20606795 9160 9160 9160 9160 0
378 20250429 121200 20606795 9160 9160 9160 9160 0
379 20250429 121100 20606795 9160 9160 9160 9160 0
380 20250429 121000 20606795 9160 9150 9160 9150 50
381 20250429 120900 20148895 9160 9160 9160 9160 0
382 20250429 120800 20148895 9160 9160 9160 9160 0
383 20250429 120700 20148895 9160 9160 9160 9160 1
384 20250429 120600 20139735 9150 9150 9150 9150 0
385 20250429 120500 20139735 9150 9150 9150 9150 0
386 20250429 120400 20139735 9150 9150 9150 9150 0
387 20250429 120300 20139735 9150 9150 9150 9150 50
388 20250429 120200 19682235 9160 9160 9160 9160 0
389 20250429 120100 19682235 9160 9160 9160 9160 0
390 20250429 120000 19682235 9160 9160 9160 9160 0
391 20250429 115900 19682235 9160 9160 9160 9160 0
392 20250429 115800 19682235 9160 9160 9160 9160 0
393 20250429 115700 19682235 9160 9160 9160 9160 0
394 20250429 115600 19682235 9160 9160 9160 9160 10
395 20250429 115500 19590635 9150 9150 9150 9150 239
396 20250429 115400 17403785 9150 9150 9150 9150 0
397 20250429 115300 17403785 9150 9140 9150 9140 111
398 20250429 115200 16389135 9150 9150 9150 9150 0
399 20250429 115100 16389135 9150 9150 9150 9150 0
400 20250429 115000 16389135 9150 9150 9150 9150 0
401 20250429 114900 16389135 9150 9150 9150 9150 0
402 20250429 114800 16389135 9150 9150 9150 9150 0
403 20250429 114700 16389135 9150 9150 9150 9150 0
404 20250429 114600 16389135 9150 9150 9150 9150 0
405 20250429 114500 16389135 9150 9150 9150 9150 0
406 20250429 114400 16389135 9150 9150 9150 9150 0
407 20250429 114300 16389135 9150 9150 9150 9150 0
408 20250429 114200 16389135 9150 9150 9150 9150 3
409 20250429 114100 16361685 9140 9140 9140 9140 180
410 20250429 114000 14716485 9140 9140 9140 9140 0
411 20250429 113900 14716485 9140 9140 9140 9140 1
412 20250429 113800 14707345 9140 9140 9140 9140 0
413 20250429 113700 14707345 9140 9140 9140 9140 0
414 20250429 113600 14707345 9140 9140 9140 9140 0
415 20250429 113500 14707345 9140 9140 9140 9140 0
416 20250429 113400 14707345 9140 9140 9140 9140 0
417 20250429 113300 14707345 9140 9140 9140 9140 0
418 20250429 113200 14707345 9140 9140 9140 9140 0
419 20250429 113100 14707345 9140 9140 9140 9140 0
420 20250429 113000 14707345 9140 9140 9140 9140 0
421 20250429 112900 14707345 9140 9140 9140 9140 0
422 20250429 112800 14707345 9140 9140 9140 9140 0
423 20250429 112700 14707345 9140 9140 9140 9140 0
424 20250429 112600 14707345 9140 9140 9140 9140 0
425 20250429 112500 14707345 9140 9140 9140 9140 0
426 20250429 112400 14707345 9140 9140 9140 9140 0
427 20250429 112300 14707345 9140 9140 9140 9140 0
428 20250429 112200 14707345 9140 9140 9140 9140 0
429 20250429 112100 14707345 9140 9140 9140 9140 0
430 20250429 112000 14707345 9140 9140 9140 9140 0
431 20250429 111900 14707345 9140 9140 9140 9140 0
432 20250429 111800 14707345 9140 9140 9140 9140 0
433 20250429 111700 14707345 9140 9140 9140 9140 2
434 20250429 111600 14689065 9140 9140 9140 9140 0
435 20250429 111500 14689065 9140 9140 9140 9140 0
436 20250429 111400 14689065 9140 9140 9140 9140 0
437 20250429 111300 14689065 9140 9140 9140 9140 0
438 20250429 111200 14689065 9140 9140 9140 9140 0
439 20250429 111100 14689065 9140 9140 9140 9140 0
440 20250429 111000 14689065 9140 9130 9140 9120 176
441 20250429 110900 13082985 9130 9130 9130 9130 3
442 20250429 110800 13055595 9140 9140 9140 9140 0
443 20250429 110700 13055595 9140 9140 9140 9140 0
444 20250429 110600 13055595 9140 9140 9140 9140 0
445 20250429 110500 13055595 9140 9140 9140 9140 0
446 20250429 110400 13055595 9140 9140 9140 9140 0
447 20250429 110300 13055595 9140 9140 9140 9140 0
448 20250429 110200 13055595 9140 9140 9140 9140 0
449 20250429 110100 13055595 9140 9140 9140 9140 0
450 20250429 110000 13055595 9140 9140 9140 9140 1
451 20250429 105900 13046455 9120 9120 9120 9120 0
452 20250429 105800 13046455 9120 9120 9120 9120 0
453 20250429 105700 13046455 9120 9120 9120 9120 0
454 20250429 105600 13046455 9120 9130 9130 9120 237
455 20250429 105500 10882945 9140 9140 9140 9140 1
456 20250429 105400 10873805 9130 9130 9130 9130 0
457 20250429 105300 10873805 9130 9130 9130 9130 0
458 20250429 105200 10873805 9130 9130 9130 9130 0
459 20250429 105100 10873805 9130 9130 9130 9130 0
460 20250429 105000 10873805 9130 9130 9130 9130 0
461 20250429 104900 10873805 9130 9130 9130 9130 0
462 20250429 104800 10873805 9130 9130 9130 9130 376
463 20250429 104700 7440925 9130 9130 9130 9130 0
464 20250429 104600 7440925 9130 9130 9130 9130 0
465 20250429 104500 7440925 9130 9130 9130 9130 0
466 20250429 104400 7440925 9130 9130 9130 9130 0
467 20250429 104300 7440925 9130 9130 9130 9130 18
468 20250429 104200 7276585 9130 9130 9130 9130 0
469 20250429 104100 7276585 9130 9130 9130 9130 0
470 20250429 104000 7276585 9130 9130 9130 9130 3
471 20250429 103900 7249195 9130 9130 9130 9130 0
472 20250429 103800 7249195 9130 9130 9130 9130 1
473 20250429 103700 7240065 9120 9120 9120 9120 0
474 20250429 103600 7240065 9120 9120 9120 9120 0
475 20250429 103500 7240065 9120 9120 9120 9120 3
476 20250429 103400 7212705 9120 9120 9120 9120 0
477 20250429 103300 7212705 9120 9120 9120 9120 0
478 20250429 103200 7212705 9120 9120 9120 9120 0
479 20250429 103100 7212705 9120 9120 9120 9120 0
480 20250429 103000 7212705 9120 9120 9120 9120 0
481 20250429 102900 7212705 9120 9120 9120 9120 0
482 20250429 102800 7212705 9120 9120 9120 9120 12
483 20250429 102700 7103265 9130 9130 9130 9130 0
484 20250429 102600 7103265 9130 9130 9130 9130 0
485 20250429 102500 7103265 9130 9130 9130 9130 0
486 20250429 102400 7103265 9130 9130 9130 9130 0
487 20250429 102300 7103265 9130 9130 9130 9130 0
488 20250429 102200 7103265 9130 9130 9130 9130 0
489 20250429 102100 7103265 9130 9130 9130 9130 1
490 20250429 102000 7094135 9110 9110 9110 9110 0
491 20250429 101900 7094135 9110 9130 9130 9110 127
492 20250429 101800 5934945 9130 9130 9130 9130 0
493 20250429 101700 5934945 9130 9130 9130 9130 0
494 20250429 101600 5934945 9130 9130 9130 9130 0
495 20250429 101500 5934945 9130 9130 9130 9130 0
496 20250429 101400 5934945 9130 9130 9130 9130 0
497 20250429 101300 5934945 9130 9130 9130 9130 0
498 20250429 101200 5934945 9130 9130 9130 9130 1
499 20250429 101100 5925815 9110 9110 9110 9110 0
500 20250429 101000 5925815 9110 9110 9120 9110 74
501 20250429 100900 5251135 9120 9120 9120 9120 0
502 20250429 100800 5251135 9120 9120 9120 9120 0
503 20250429 100700 5251135 9120 9120 9120 9120 0
504 20250429 100600 5251135 9120 9120 9120 9120 0
505 20250429 100500 5251135 9120 9120 9120 9120 0
506 20250429 100400 5251135 9120 9120 9120 9120 0
507 20250429 100300 5251135 9120 9120 9120 9120 0
508 20250429 100200 5251135 9120 9120 9120 9120 0
509 20250429 100100 5251135 9120 9120 9120 9120 0
510 20250429 100000 5251135 9120 9120 9120 9120 0
511 20250429 095900 5251135 9120 9120 9120 9120 0
512 20250429 095800 5251135 9120 9120 9120 9120 2
513 20250429 095700 5232895 9130 9130 9130 9130 0
514 20250429 095600 5232895 9130 9130 9130 9130 0
515 20250429 095500 5232895 9130 9130 9130 9130 1
516 20250429 095400 5223765 9110 9110 9110 9110 0
517 20250429 095300 5223765 9110 9110 9110 9110 0
518 20250429 095200 5223765 9110 9110 9110 9110 1
519 20250429 095100 5214655 9130 9130 9130 9130 0
520 20250429 095000 5214655 9130 9130 9130 9130 0
521 20250429 094900 5214655 9130 9130 9130 9130 0
522 20250429 094800 5214655 9130 9120 9130 9110 301
523 20250429 094700 2472465 9130 9130 9130 9130 0
524 20250429 094600 2472465 9130 9130 9130 9130 0
525 20250429 094500 2472465 9130 9130 9130 9130 10
526 20250429 094400 2381165 9130 9130 9130 9130 0
527 20250429 094300 2381165 9130 9130 9130 9130 0
528 20250429 094200 2381165 9130 9130 9130 9130 5
529 20250429 094100 2335515 9130 9130 9130 9130 0
530 20250429 094000 2335515 9130 9130 9130 9130 10
531 20250429 093900 2244215 9130 9130 9130 9130 0
532 20250429 093800 2244215 9130 9130 9130 9130 0
533 20250429 093700 2244215 9130 9130 9130 9130 2
534 20250429 093600 2225955 9140 9140 9140 9140 0
535 20250429 093500 2225955 9140 9140 9140 9140 0
536 20250429 093400 2225955 9140 9140 9140 9140 10
537 20250429 093300 2134555 9140 9140 9140 9140 10
538 20250429 093200 2043155 9140 9140 9140 9140 0
539 20250429 093100 2043155 9140 9140 9140 9140 0
540 20250429 093000 2043155 9140 9140 9140 9140 0
541 20250429 092900 2043155 9140 9140 9140 9140 0
542 20250429 092800 2043155 9140 9140 9140 9140 0
543 20250429 092700 2043155 9140 9130 9140 9130 11
544 20250429 092600 1942705 9130 9130 9130 9130 0
545 20250429 092500 1942705 9130 9130 9130 9130 1
546 20250429 092400 1933575 9110 9110 9110 9110 0
547 20250429 092300 1933575 9110 9110 9110 9110 74
548 20250429 092200 1259435 9110 9110 9110 9110 0
549 20250429 092100 1259435 9110 9115 9115 9110 17
550 20250429 092000 1104555 9120 9120 9120 9120 0
551 20250429 091900 1104555 9120 9120 9120 9120 0
552 20250429 091800 1104555 9120 9120 9120 9120 0
553 20250429 091700 1104555 9120 9120 9120 9120 0
554 20250429 091600 1104555 9120 9120 9120 9120 0
555 20250429 091500 1104555 9120 9120 9120 9115 6
556 20250429 091400 1049850 9120 9120 9120 9120 0
557 20250429 091300 1049850 9120 9120 9120 9120 0
558 20250429 091200 1049850 9120 9120 9120 9120 23
559 20250429 091100 840090 9130 9130 9130 9130 40
560 20250429 091000 474890 9130 9130 9130 9130 11
561 20250429 090900 374460 9140 9140 9140 9140 0
562 20250429 090800 374460 9140 9140 9140 9140 0
563 20250429 090700 374460 9140 9140 9140 9140 0
564 20250429 090600 374460 9140 9140 9140 9140 0
565 20250429 090500 374460 9140 9130 9140 9130 3
566 20250429 090400 347060 9120 9120 9120 9120 0
567 20250429 090300 347060 9120 9120 9120 9120 13
568 20250429 090200 228500 9140 9140 9140 9140 0
569 20250429 090100 228500 9140 9140 9140 9140 0
570 20250429 090000 228500 9140 9140 9140 9140 25