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

575
007120/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183300,187067591,1186,1186,1186,1186,2563
20250429,183200,187067591,1186,1186,1186,1186,0
20250429,183100,187067591,1186,1186,1186,1186,0
20250429,183000,187067591,1186,1186,1186,1186,0
20250429,182900,187067591,1186,1186,1186,1186,0
20250429,182800,187067591,1186,1186,1186,1186,0
20250429,182700,187067591,1186,1186,1186,1186,0
20250429,182600,187067591,1186,1186,1186,1186,0
20250429,182500,187067591,1186,1186,1186,1186,0
20250429,182400,187067591,1186,1186,1186,1186,0
20250429,182300,187067591,1186,1186,1186,1186,0
20250429,182200,187067591,1186,1186,1186,1186,0
20250429,182100,187067591,1186,1186,1186,1186,0
20250429,182000,187067591,1186,1186,1186,1186,0
20250429,181900,187067591,1186,1186,1186,1186,0
20250429,181800,187067591,1186,1186,1186,1186,0
20250429,181700,187067591,1186,1186,1186,1186,0
20250429,181600,187067591,1186,1186,1186,1186,0
20250429,181500,187067591,1186,1186,1186,1186,0
20250429,181400,187067591,1186,1186,1186,1186,0
20250429,181300,187067591,1186,1186,1186,1186,0
20250429,181200,187067591,1186,1186,1186,1186,0
20250429,181100,187067591,1186,1186,1186,1186,0
20250429,181000,187067591,1186,1186,1186,1186,0
20250429,180900,187067591,1186,1186,1186,1186,0
20250429,180800,187067591,1186,1186,1186,1186,0
20250429,180700,187067591,1186,1186,1186,1186,0
20250429,180600,187067591,1186,1186,1186,1186,0
20250429,180500,187067591,1186,1186,1186,1186,0
20250429,180400,187067591,1186,1186,1186,1186,0
20250429,180300,187067591,1186,1186,1186,1186,2563
20250429,180200,187067591,1186,1186,1186,1186,0
20250429,180100,187067591,1186,1186,1186,1186,0
20250429,180000,187067591,1186,1186,1186,1186,0
20250429,175900,187067591,1186,1186,1186,1186,0
20250429,175800,187067591,1186,1186,1186,1186,0
20250429,175700,187067591,1186,1186,1186,1186,0
20250429,175600,187067591,1186,1186,1186,1186,0
20250429,175500,187067591,1186,1186,1186,1186,0
20250429,175400,187067591,1186,1186,1186,1186,0
20250429,175300,187067591,1186,1186,1186,1186,0
20250429,175200,187067591,1186,1186,1186,1186,0
20250429,175100,187067591,1186,1186,1186,1186,0
20250429,175000,187067591,1186,1186,1186,1186,0
20250429,174900,187067591,1186,1186,1186,1186,0
20250429,174800,187067591,1186,1186,1186,1186,0
20250429,174700,187067591,1186,1186,1186,1186,0
20250429,174600,187067591,1186,1186,1186,1186,0
20250429,174500,187067591,1186,1186,1186,1186,0
20250429,174400,187067591,1186,1186,1186,1186,0
20250429,174300,187067591,1186,1186,1186,1186,0
20250429,174200,187067591,1186,1186,1186,1186,0
20250429,174100,187067591,1186,1186,1186,1186,0
20250429,174000,187067591,1186,1186,1186,1186,0
20250429,173900,187067591,1186,1186,1186,1186,0
20250429,173800,187067591,1186,1186,1186,1186,0
20250429,173700,187067591,1186,1186,1186,1186,0
20250429,173600,187067591,1186,1186,1186,1186,0
20250429,173500,187067591,1186,1186,1186,1186,0
20250429,173400,187067591,1186,1186,1186,1186,0
20250429,173300,187067591,1186,1186,1186,1186,2563
20250429,173200,187067591,1186,1186,1186,1186,0
20250429,173100,187067591,1186,1186,1186,1186,0
20250429,173000,187067591,1186,1186,1186,1186,0
20250429,172900,187067591,1186,1186,1186,1186,0
20250429,172800,187067591,1186,1186,1186,1186,0
20250429,172700,187067591,1186,1186,1186,1186,0
20250429,172600,187067591,1186,1186,1186,1186,0
20250429,172500,187067591,1186,1186,1186,1186,0
20250429,172400,187067591,1186,1186,1186,1186,0
20250429,172300,187067591,1186,1186,1186,1186,0
20250429,172200,187067591,1186,1186,1186,1186,0
20250429,172100,187067591,1186,1186,1186,1186,0
20250429,172000,187067591,1186,1186,1186,1186,0
20250429,171900,187067591,1186,1186,1186,1186,0
20250429,171800,187067591,1186,1186,1186,1186,0
20250429,171700,187067591,1186,1186,1186,1186,0
20250429,171600,187067591,1186,1186,1186,1186,0
20250429,171500,187067591,1186,1186,1186,1186,0
20250429,171400,187067591,1186,1186,1186,1186,0
20250429,171300,187067591,1186,1186,1186,1186,0
20250429,171200,187067591,1186,1186,1186,1186,0
20250429,171100,187067591,1186,1186,1186,1186,0
20250429,171000,187067591,1186,1186,1186,1186,0
20250429,170900,187067591,1186,1186,1186,1186,0
20250429,170800,187067591,1186,1186,1186,1186,0
20250429,170700,187067591,1186,1186,1186,1186,0
20250429,170600,187067591,1186,1186,1186,1186,0
20250429,170500,187067591,1186,1186,1186,1186,0
20250429,170400,187067591,1186,1186,1186,1186,0
20250429,170300,187067591,1186,1186,1186,1186,2563
20250429,170200,187067591,1186,1186,1186,1186,0
20250429,170100,187067591,1186,1186,1186,1186,0
20250429,170000,187067591,1186,1186,1186,1186,0
20250429,165900,187067591,1186,1186,1186,1186,0
20250429,165800,187067591,1186,1186,1186,1186,0
20250429,165700,187067591,1186,1186,1186,1186,0
20250429,165600,187067591,1186,1186,1186,1186,0
20250429,165500,187067591,1186,1186,1186,1186,0
20250429,165400,187067591,1186,1186,1186,1186,0
20250429,165300,187067591,1186,1186,1186,1186,0
20250429,165200,187067591,1186,1186,1186,1186,0
20250429,165100,187067591,1186,1186,1186,1186,0
20250429,165000,187067591,1186,1186,1186,1186,0
20250429,164900,187067591,1186,1186,1186,1186,0
20250429,164800,187067591,1186,1186,1186,1186,0
20250429,164700,187067591,1186,1186,1186,1186,0
20250429,164600,187067591,1186,1186,1186,1186,0
20250429,164500,187067591,1186,1186,1186,1186,0
20250429,164400,187067591,1186,1186,1186,1186,0
20250429,164300,187067591,1186,1186,1186,1186,0
20250429,164200,187067591,1186,1186,1186,1186,0
20250429,164100,187067591,1186,1186,1186,1186,0
20250429,164000,187067591,1186,1186,1186,1186,0
20250429,163900,187067591,1186,1186,1186,1186,0
20250429,163800,187067591,1186,1186,1186,1186,0
20250429,163700,187067591,1186,1186,1186,1186,0
20250429,163600,187067591,1186,1186,1186,1186,0
20250429,163500,187067591,1186,1186,1186,1186,0
20250429,163400,187067591,1186,1186,1186,1186,0
20250429,163300,187067591,1186,1186,1186,1186,2563
20250429,163200,187067591,1186,1186,1186,1186,0
20250429,163100,187067591,1186,1186,1186,1186,0
20250429,163000,187067591,1186,1186,1186,1186,0
20250429,162900,187067591,1186,1186,1186,1186,0
20250429,162800,187067591,1186,1186,1186,1186,0
20250429,162700,187067591,1186,1186,1186,1186,0
20250429,162600,187067591,1186,1186,1186,1186,0
20250429,162500,187067591,1186,1186,1186,1186,0
20250429,162400,187067591,1186,1186,1186,1186,0
20250429,162300,187067591,1186,1186,1186,1186,0
20250429,162200,187067591,1186,1186,1186,1186,0
20250429,162100,187067591,1186,1186,1186,1186,0
20250429,162000,187067591,1186,1186,1186,1186,0
20250429,161900,187067591,1186,1186,1186,1186,0
20250429,161800,187067591,1186,1186,1186,1186,0
20250429,161700,187067591,1186,1186,1186,1186,0
20250429,161600,187067591,1186,1186,1186,1186,0
20250429,161500,187067591,1186,1186,1186,1186,0
20250429,161400,187067591,1186,1186,1186,1186,0
20250429,161300,187067591,1186,1186,1186,1186,0
20250429,161200,187067591,1186,1186,1186,1186,0
20250429,161100,187067591,1186,1186,1186,1186,0
20250429,161000,187067591,1186,1186,1186,1186,0
20250429,160900,187067591,1186,1186,1186,1186,0
20250429,160800,187067591,1186,1186,1186,1186,0
20250429,160700,187067591,1186,1186,1186,1186,0
20250429,160600,187067591,1186,1186,1186,1186,0
20250429,160500,187067591,1186,1186,1186,1186,0
20250429,160400,187067591,1186,1186,1186,1186,0
20250429,160300,187067591,1186,1186,1186,1186,2563
20250429,160200,187067591,1186,1186,1186,1186,0
20250429,160100,187067591,1186,1186,1186,1186,0
20250429,160000,187067591,1186,1186,1186,1186,0
20250429,155900,187067591,1186,1186,1186,1186,0
20250429,155800,187067591,1186,1186,1186,1186,0
20250429,155700,187067591,1186,1186,1186,1186,0
20250429,155600,187067591,1186,1186,1186,1186,0
20250429,155500,187067591,1186,1186,1186,1186,0
20250429,155400,187067591,1186,1186,1186,1186,0
20250429,155300,187067591,1186,1186,1186,1186,0
20250429,155200,187067591,1186,1186,1186,1186,0
20250429,155100,187067591,1186,1186,1186,1186,0
20250429,155000,187067591,1186,1186,1186,1186,0
20250429,154900,187067591,1186,1186,1186,1186,0
20250429,154800,187067591,1186,1186,1186,1186,0
20250429,154700,187067591,1186,1186,1186,1186,0
20250429,154600,187067591,1186,1186,1186,1186,0
20250429,154500,187067591,1186,1186,1186,1186,0
20250429,154400,187067591,1186,1186,1186,1186,0
20250429,154300,187067591,1186,1186,1186,1186,0
20250429,154200,187067591,1186,1186,1186,1186,0
20250429,154100,187067591,1186,1186,1186,1186,0
20250429,154000,187067591,1186,1186,1186,1186,0
20250429,153900,187067591,1186,1186,1186,1186,0
20250429,153800,187067591,1186,1186,1186,1186,0
20250429,153700,187067591,1186,1186,1186,1186,0
20250429,153600,187067591,1186,1186,1186,1186,0
20250429,153500,187067591,1186,1186,1186,1186,0
20250429,153400,187067591,1186,1186,1186,1186,0
20250429,153300,187067591,1186,1186,1186,1186,2563
20250429,153200,187067591,1186,1186,1186,1186,0
20250429,153100,187067591,1186,1186,1186,1186,0
20250429,153000,187067591,1186,1186,1186,1186,2563
20250429,152900,184027873,1186,1186,1186,1186,0
20250429,152800,184027873,1186,1186,1186,1186,0
20250429,152700,184027873,1186,1186,1186,1186,0
20250429,152600,184027873,1186,1186,1186,1186,0
20250429,152500,184027873,1186,1186,1186,1186,0
20250429,152400,184027873,1186,1186,1186,1186,0
20250429,152300,184027873,1186,1186,1186,1186,0
20250429,152200,184027873,1186,1186,1186,1186,0
20250429,152100,184027873,1186,1186,1186,1186,0
20250429,152000,184027873,1186,1186,1186,1186,0
20250429,151900,184027873,1186,1186,1186,1186,888
20250429,151800,182974705,1186,1186,1186,1186,0
20250429,151700,182974705,1186,1186,1186,1186,0
20250429,151600,182974705,1186,1185,1186,1185,2
20250429,151500,182972334,1186,1186,1186,1186,0
20250429,151400,182972334,1186,1186,1186,1186,0
20250429,151300,182972334,1186,1186,1186,1176,280
20250429,151200,182642974,1185,1184,1185,1184,62
20250429,151100,182569511,1184,1184,1184,1184,0
20250429,151000,182569511,1184,1184,1185,1184,4910
20250429,150900,176751230,1185,1180,1185,1179,5496
20250429,150800,170248742,1180,1180,1180,1180,0
20250429,150700,170248742,1180,1180,1180,1180,30
20250429,150600,170213342,1180,1180,1180,1180,0
20250429,150500,170213342,1180,1180,1180,1180,0
20250429,150400,170213342,1180,1180,1180,1180,0
20250429,150300,170213342,1180,1180,1180,1180,0
20250429,150200,170213342,1180,1180,1180,1180,0
20250429,150100,170213342,1180,1180,1180,1180,128
20250429,150000,170062302,1180,1180,1180,1180,0
20250429,145900,170062302,1180,1180,1180,1180,20
20250429,145800,170038702,1180,1180,1180,1180,0
20250429,145700,170038702,1180,1180,1180,1180,0
20250429,145600,170038702,1180,1180,1180,1180,79
20250429,145500,169945482,1181,1181,1181,1181,0
20250429,145400,169945482,1181,1181,1181,1181,0
20250429,145300,169945482,1181,1181,1181,1181,0
20250429,145200,169945482,1181,1180,1181,1180,3
20250429,145100,169941940,1182,1182,1182,1182,0
20250429,145000,169941940,1182,1182,1182,1182,0
20250429,144900,169941940,1182,1182,1182,1182,0
20250429,144800,169941940,1182,1182,1182,1182,5
20250429,144700,169936030,1180,1180,1180,1180,6
20250429,144600,169928950,1181,1181,1181,1181,0
20250429,144500,169928950,1181,1181,1181,1181,0
20250429,144400,169928950,1181,1181,1181,1181,1
20250429,144300,169927769,1175,1176,1176,1175,403
20250429,144200,169454183,1176,1176,1176,1176,1
20250429,144100,169453007,1183,1183,1183,1183,0
20250429,144000,169453007,1183,1183,1183,1183,0
20250429,143900,169453007,1183,1183,1183,1183,17
20250429,143800,169432896,1184,1184,1184,1184,57
20250429,143700,169365408,1184,1183,1184,1183,3838
20250429,143600,164821814,1184,1183,1184,1183,3024
20250429,143500,161242035,1183,1183,1183,1183,0
20250429,143400,161242035,1183,1182,1183,1182,823
20250429,143300,160269248,1182,1182,1182,1182,20
20250429,143200,160245608,1182,1181,1182,1181,201
20250429,143100,160008226,1181,1180,1181,1180,800
20250429,143000,159063593,1180,1175,1181,1175,60
20250429,142900,158992802,1180,1177,1181,1177,2149
20250429,142800,156459458,1177,1177,1177,1177,11
20250429,142700,156446511,1178,1178,1178,1178,0
20250429,142600,156446511,1178,1178,1178,1178,0
20250429,142500,156446511,1178,1178,1178,1178,4
20250429,142400,156441799,1173,1174,1178,1173,9912
20250429,142300,144772231,1170,1170,1170,1170,3
20250429,142200,144768721,1170,1169,1170,1169,1200
20250429,142100,143364864,1169,1169,1169,1169,20
20250429,142000,143341484,1170,1170,1170,1170,0
20250429,141900,143341484,1170,1170,1170,1170,0
20250429,141800,143341484,1170,1170,1170,1170,0
20250429,141700,143341484,1170,1170,1170,1170,0
20250429,141600,143341484,1170,1170,1170,1170,0
20250429,141500,143341484,1170,1170,1170,1170,0
20250429,141400,143341484,1170,1170,1170,1170,0
20250429,141300,143341484,1170,1170,1170,1170,51
20250429,141200,143281814,1170,1169,1170,1169,104
20250429,141100,143160209,1168,1168,1168,1168,0
20250429,141000,143160209,1168,1168,1168,1168,0
20250429,140900,143160209,1168,1168,1168,1168,0
20250429,140800,143160209,1168,1167,1168,1167,9
20250429,140700,143149703,1169,1169,1169,1169,0
20250429,140600,143149703,1169,1169,1169,1169,0
20250429,140500,143149703,1169,1166,1169,1166,11
20250429,140400,143136847,1166,1166,1166,1166,999
20250429,140300,141972013,1169,1169,1169,1169,7
20250429,140200,141963830,1169,1169,1169,1169,0
20250429,140100,141963830,1169,1169,1169,1169,20
20250429,140000,141940450,1169,1169,1169,1169,0
20250429,135900,141940450,1169,1169,1169,1169,0
20250429,135800,141940450,1169,1169,1169,1169,0
20250429,135700,141940450,1169,1169,1169,1169,0
20250429,135600,141940450,1169,1166,1169,1166,2
20250429,135500,141938115,1169,1169,1169,1169,0
20250429,135400,141938115,1169,1169,1169,1169,50
20250429,135300,141879665,1169,1169,1169,1169,0
20250429,135200,141879665,1169,1169,1169,1169,1
20250429,135100,141878496,1170,1170,1170,1170,189
20250429,135000,141657366,1170,1170,1170,1170,0
20250429,134900,141657366,1170,1170,1170,1170,0
20250429,134800,141657366,1170,1170,1170,1170,0
20250429,134700,141657366,1170,1170,1170,1170,0
20250429,134600,141657366,1170,1170,1170,1170,0
20250429,134500,141657366,1170,1170,1170,1170,0
20250429,134400,141657366,1170,1170,1170,1170,1
20250429,134300,141656196,1169,1169,1169,1169,901
20250429,134200,140602927,1169,1168,1169,1168,439
20250429,134100,140089882,1168,1168,1168,1168,0
20250429,134000,140089882,1168,1159,1168,1159,35
20250429,133900,140049290,1169,1169,1169,1169,0
20250429,133800,140049290,1169,1169,1169,1169,0
20250429,133700,140049290,1169,1168,1169,1168,1053
20250429,133600,138818546,1169,1169,1169,1169,0
20250429,133500,138818546,1169,1169,1169,1169,0
20250429,133400,138818546,1169,1169,1169,1169,0
20250429,133300,138818546,1169,1169,1169,1169,0
20250429,133200,138818546,1169,1154,1169,1154,3
20250429,133100,138815055,1168,1168,1168,1168,0
20250429,133000,138815055,1168,1168,1168,1168,0
20250429,132900,138815055,1168,1168,1168,1168,0
20250429,132800,138815055,1168,1169,1169,1168,2
20250429,132700,138812718,1166,1166,1167,1166,54
20250429,132600,138749750,1166,1157,1169,1157,14646
20250429,132500,121664698,1157,1157,1157,1157,0
20250429,132400,121664698,1157,1157,1157,1157,0
20250429,132300,121664698,1157,1157,1157,1157,0
20250429,132200,121664698,1157,1157,1157,1157,0
20250429,132100,121664698,1157,1157,1157,1157,0
20250429,132000,121664698,1157,1157,1157,1157,0
20250429,131900,121664698,1157,1157,1157,1157,3
20250429,131800,121661227,1158,1158,1158,1158,0
20250429,131700,121661227,1158,1158,1158,1158,0
20250429,131600,121661227,1158,1158,1158,1158,0
20250429,131500,121661227,1158,1158,1158,1158,50
20250429,131400,121603327,1158,1158,1158,1158,0
20250429,131300,121603327,1158,1158,1158,1158,0
20250429,131200,121603327,1158,1158,1158,1158,0
20250429,131100,121603327,1158,1158,1158,1158,1
20250429,131000,121602169,1151,1151,1151,1151,39
20250429,130900,121557280,1158,1158,1158,1158,0
20250429,130800,121557280,1158,1158,1158,1158,0
20250429,130700,121557280,1158,1158,1158,1158,0
20250429,130600,121557280,1158,1158,1158,1158,0
20250429,130500,121557280,1158,1158,1158,1158,1
20250429,130400,121556122,1157,1150,1157,1150,235
20250429,130300,121285851,1150,1149,1150,1149,4597
20250429,130200,115999302,1149,1149,1149,1149,0
20250429,130100,115999302,1149,1149,1149,1149,600
20250429,130000,115309902,1150,1150,1150,1150,0
20250429,125900,115309902,1150,1150,1150,1150,0
20250429,125800,115309902,1150,1150,1150,1150,0
20250429,125700,115309902,1150,1148,1150,1148,82
20250429,125600,115215733,1148,1148,1148,1148,1646
20250429,125500,113326125,1149,1149,1149,1149,0
20250429,125400,113326125,1149,1149,1149,1149,0
20250429,125300,113326125,1149,1149,1149,1149,0
20250429,125200,113326125,1149,1149,1149,1149,0
20250429,125100,113326125,1149,1149,1149,1149,0
20250429,125000,113326125,1149,1149,1149,1149,0
20250429,124900,113326125,1149,1148,1149,1148,2
20250429,124800,113323828,1149,1149,1149,1149,0
20250429,124700,113323828,1149,1149,1149,1149,1
20250429,124600,113322679,1149,1149,1149,1149,1
20250429,124500,113321530,1149,1149,1149,1149,0
20250429,124400,113321530,1149,1149,1149,1149,0
20250429,124300,113321530,1149,1149,1149,1149,0
20250429,124200,113321530,1149,1149,1149,1149,0
20250429,124100,113321530,1149,1149,1149,1149,0
20250429,124000,113321530,1149,1149,1149,1149,351
20250429,123900,112918231,1150,1150,1150,1150,0
20250429,123800,112918231,1150,1150,1150,1150,0
20250429,123700,112918231,1150,1150,1150,1150,0
20250429,123600,112918231,1150,1150,1150,1150,0
20250429,123500,112918231,1150,1150,1150,1150,13
20250429,123400,112903281,1148,1150,1150,1148,601
20250429,123300,112213131,1148,1149,1150,1148,8357
20250429,123200,102602864,1149,1149,1149,1149,0
20250429,123100,102602864,1149,1149,1149,1149,0
20250429,123000,102602864,1149,1149,1149,1149,0
20250429,122900,102602864,1149,1149,1149,1149,0
20250429,122800,102602864,1149,1149,1149,1149,0
20250429,122700,102602864,1149,1149,1149,1149,0
20250429,122600,102602864,1149,1149,1149,1149,560
20250429,122500,101959424,1149,1149,1149,1149,160
20250429,122400,101775584,1149,1149,1149,1149,1100
20250429,122300,100511684,1149,1149,1149,1149,1900
20250429,122200,98328584,1150,1149,1150,1149,2170
20250429,122100,95834767,1148,1149,1149,1148,2645
20250429,122000,92796852,1150,1150,1150,1150,0
20250429,121900,92796852,1150,1150,1150,1150,3
20250429,121800,92793402,1149,1149,1149,1149,0
20250429,121700,92793402,1149,1149,1149,1149,289
20250429,121600,92461341,1150,1150,1150,1150,0
20250429,121500,92461341,1150,1150,1150,1150,0
20250429,121400,92461341,1150,1150,1150,1150,25
20250429,121300,92432591,1150,1149,1150,1149,42
20250429,121200,92384292,1149,1154,1154,1149,5642
20250429,121100,85892638,1153,1155,1155,1153,201
20250429,121000,85660883,1155,1155,1155,1155,26
20250429,120900,85630853,1155,1153,1155,1153,2
20250429,120800,85628545,1153,1153,1153,1153,0
20250429,120700,85628545,1153,1153,1153,1153,0
20250429,120600,85628545,1153,1153,1153,1153,1
20250429,120500,85627392,1152,1152,1152,1152,131
20250429,120400,85476480,1151,1151,1151,1151,0
20250429,120300,85476480,1151,1151,1151,1151,0
20250429,120200,85476480,1151,1151,1151,1151,1
20250429,120100,85475329,1151,1151,1151,1151,1
20250429,120000,85474178,1151,1151,1151,1151,0
20250429,115900,85474178,1151,1151,1151,1151,0
20250429,115800,85474178,1151,1151,1151,1151,0
20250429,115700,85474178,1151,1151,1151,1151,0
20250429,115600,85474178,1151,1151,1151,1151,0
20250429,115500,85474178,1151,1151,1151,1151,60
20250429,115400,85405118,1151,1151,1151,1151,20
20250429,115300,85382098,1150,1150,1150,1150,1
20250429,115200,85380948,1151,1151,1151,1151,300
20250429,115100,85035648,1152,1152,1152,1152,0
20250429,115000,85035648,1152,1152,1152,1152,0
20250429,114900,85035648,1152,1152,1152,1152,0
20250429,114800,85035648,1152,1152,1152,1152,0
20250429,114700,85035648,1152,1152,1152,1152,0
20250429,114600,85035648,1152,1152,1152,1152,1
20250429,114500,85034496,1152,1152,1152,1152,0
20250429,114400,85034496,1152,1152,1152,1152,0
20250429,114300,85034496,1152,1152,1152,1152,0
20250429,114200,85034496,1152,1152,1152,1152,0
20250429,114100,85034496,1152,1152,1152,1152,0
20250429,114000,85034496,1152,1152,1152,1152,0
20250429,113900,85034496,1152,1152,1152,1152,0
20250429,113800,85034496,1152,1152,1152,1152,0
20250429,113700,85034496,1152,1152,1152,1152,0
20250429,113600,85034496,1152,1152,1152,1152,0
20250429,113500,85034496,1152,1152,1152,1152,0
20250429,113400,85034496,1152,1152,1152,1152,0
20250429,113300,85034496,1152,1152,1152,1152,0
20250429,113200,85034496,1152,1152,1152,1152,1006
20250429,113100,83875584,1152,1152,1152,1152,0
20250429,113000,83875584,1152,1152,1152,1152,0
20250429,112900,83875584,1152,1152,1152,1152,0
20250429,112800,83875584,1152,1152,1152,1152,0
20250429,112700,83875584,1152,1152,1152,1152,0
20250429,112600,83875584,1152,1152,1152,1152,10
20250429,112500,83864064,1149,1149,1149,1149,0
20250429,112400,83864064,1149,1149,1149,1149,0
20250429,112300,83864064,1149,1149,1149,1149,1
20250429,112200,83862915,1150,1150,1150,1150,0
20250429,112100,83862915,1150,1150,1150,1150,0
20250429,112000,83862915,1150,1150,1150,1150,20
20250429,111900,83839915,1152,1152,1152,1152,0
20250429,111800,83839915,1152,1152,1152,1152,0
20250429,111700,83839915,1152,1152,1152,1152,0
20250429,111600,83839915,1152,1152,1152,1152,0
20250429,111500,83839915,1152,1152,1152,1152,0
20250429,111400,83839915,1152,1152,1152,1152,0
20250429,111300,83839915,1152,1152,1152,1152,0
20250429,111200,83839915,1152,1152,1152,1152,0
20250429,111100,83839915,1152,1151,1152,1151,73
20250429,111000,83755836,1149,1149,1149,1149,0
20250429,110900,83755836,1149,1151,1151,1149,883
20250429,110800,82741265,1151,1151,1151,1151,19
20250429,110700,82719396,1149,1149,1149,1149,0
20250429,110600,82719396,1149,1149,1149,1149,0
20250429,110500,82719396,1149,1149,1149,1149,0
20250429,110400,82719396,1149,1149,1149,1149,0
20250429,110300,82719396,1149,1149,1149,1149,1
20250429,110200,82718247,1152,1152,1152,1152,0
20250429,110100,82718247,1152,1152,1152,1152,0
20250429,110000,82718247,1152,1152,1152,1152,0
20250429,105900,82718247,1152,1152,1152,1152,0
20250429,105800,82718247,1152,1152,1152,1152,0
20250429,105700,82718247,1152,1152,1152,1152,0
20250429,105600,82718247,1152,1151,1152,1151,11
20250429,105500,82705577,1150,1150,1150,1150,0
20250429,105400,82705577,1150,1150,1150,1150,95
20250429,105300,82596327,1150,1150,1150,1150,7
20250429,105200,82588277,1150,1150,1150,1150,0
20250429,105100,82588277,1150,1150,1150,1150,0
20250429,105000,82588277,1150,1150,1150,1150,0
20250429,104900,82588277,1150,1150,1150,1150,0
20250429,104800,82588277,1150,1150,1150,1150,0
20250429,104700,82588277,1150,1150,1150,1150,0
20250429,104600,82588277,1150,1150,1150,1150,0
20250429,104500,82588277,1150,1150,1150,1150,9
20250429,104400,82577927,1150,1150,1150,1150,1
20250429,104300,82576777,1146,1146,1146,1146,0
20250429,104200,82576777,1146,1146,1146,1146,0
20250429,104100,82576777,1146,1146,1146,1146,0
20250429,104000,82576777,1146,1146,1146,1146,0
20250429,103900,82576777,1146,1146,1146,1146,1
20250429,103800,82575631,1146,1146,1146,1146,0
20250429,103700,82575631,1146,1146,1146,1146,0
20250429,103600,82575631,1146,1146,1146,1146,3
20250429,103500,82572193,1146,1146,1146,1146,0
20250429,103400,82572193,1146,1146,1146,1146,0
20250429,103300,82572193,1146,1146,1146,1146,1
20250429,103200,82571047,1144,1154,1154,1144,9000
20250429,103100,72240321,1156,1156,1156,1156,1
20250429,103000,72239165,1156,1156,1156,1156,0
20250429,102900,72239165,1156,1156,1156,1156,0
20250429,102800,72239165,1156,1156,1156,1156,0
20250429,102700,72239165,1156,1156,1156,1156,0
20250429,102600,72239165,1156,1154,1156,1154,170
20250429,102500,72042848,1154,1154,1154,1154,0
20250429,102400,72042848,1154,1154,1154,1154,0
20250429,102300,72042848,1154,1154,1154,1154,950
20250429,102200,70946548,1154,1154,1154,1154,0
20250429,102100,70946548,1154,1154,1154,1154,51
20250429,102000,70887694,1152,1153,1153,1152,127
20250429,101900,70741379,1154,1153,1154,1153,936
20250429,101800,69661236,1152,1152,1152,1152,0
20250429,101700,69661236,1152,1152,1152,1152,32
20250429,101600,69624372,1153,1153,1153,1153,0
20250429,101500,69624372,1153,1153,1153,1153,0
20250429,101400,69624372,1153,1153,1153,1153,0
20250429,101300,69624372,1153,1153,1153,1153,89
20250429,101200,69521755,1154,1154,1154,1154,37
20250429,101100,69479057,1154,1154,1155,1154,451
20250429,101000,68958484,1153,1153,1153,1153,69
20250429,100900,68878927,1153,1153,1153,1153,0
20250429,100800,68878927,1153,1153,1153,1153,0
20250429,100700,68878927,1153,1153,1153,1153,0
20250429,100600,68878927,1153,1153,1153,1152,22
20250429,100500,68853571,1152,1153,1153,1152,12
20250429,100400,68839746,1153,1152,1153,1152,3
20250429,100300,68836288,1148,1149,1149,1148,100
20250429,100200,68721438,1145,1145,1145,1145,0
20250429,100100,68721438,1145,1145,1145,1145,0
20250429,100000,68721438,1145,1145,1145,1145,0
20250429,095900,68721438,1145,1145,1145,1145,0
20250429,095800,68721438,1145,1145,1145,1145,0
20250429,095700,68721438,1145,1145,1145,1145,1
20250429,095600,68720293,1153,1153,1153,1153,0
20250429,095500,68720293,1153,1153,1153,1153,0
20250429,095400,68720293,1153,1153,1153,1153,150
20250429,095300,68547343,1155,1148,1155,1148,1000
20250429,095200,67393682,1148,1148,1148,1148,0
20250429,095100,67393682,1148,1148,1148,1148,0
20250429,095000,67393682,1148,1148,1148,1148,0
20250429,094900,67393682,1148,1148,1148,1148,0
20250429,094800,67393682,1148,1148,1148,1148,1
20250429,094700,67392534,1148,1148,1148,1148,1
20250429,094600,67391386,1149,1149,1149,1149,3
20250429,094500,67387939,1144,1145,1145,1144,450
20250429,094400,66873114,1149,1149,1149,1149,50
20250429,094300,66815664,1149,1147,1149,1147,177
20250429,094200,66612315,1147,1147,1147,1147,0
20250429,094100,66612315,1147,1147,1147,1147,0
20250429,094000,66612315,1147,1147,1147,1147,0
20250429,093900,66612315,1147,1147,1147,1147,0
20250429,093800,66612315,1147,1147,1147,1147,13
20250429,093700,66597404,1142,1147,1147,1142,112
20250429,093600,66469495,1149,1149,1149,1149,1
20250429,093500,66468346,1149,1149,1149,1149,0
20250429,093400,66468346,1149,1149,1149,1149,1
20250429,093300,66467197,1146,1146,1146,1146,0
20250429,093200,66467197,1146,1146,1146,1146,0
20250429,093100,66467197,1146,1146,1146,1146,0
20250429,093000,66467197,1146,1146,1146,1146,12
20250429,092900,66453445,1143,1143,1143,1143,0
20250429,092800,66453445,1143,1143,1143,1143,500
20250429,092700,65881945,1143,1143,1143,1143,0
20250429,092600,65881945,1143,1144,1144,1142,120
20250429,092500,65744855,1142,1142,1142,1142,0
20250429,092400,65744855,1142,1143,1143,1142,347
20250429,092300,65348576,1146,1147,1147,1142,2494
20250429,092200,62498112,1149,1149,1149,1149,0
20250429,092100,62498112,1149,1149,1149,1149,0
20250429,092000,62498112,1149,1147,1149,1147,21
20250429,091900,62474023,1149,1149,1149,1149,50
20250429,091800,62416573,1150,1150,1150,1150,0
20250429,091700,62416573,1150,1143,1150,1143,31
20250429,091600,62381133,1142,1149,1149,1142,75
20250429,091500,62295244,1155,1151,1155,1141,3130
20250429,091400,58696944,1151,1166,1166,1151,9933
20250429,091300,47190423,1168,1160,1168,1160,4
20250429,091200,47185760,1168,1163,1168,1160,536
20250429,091100,46563956,1163,1171,1171,1163,6678
20250429,091000,38759910,1177,1171,1177,1171,2378
20250429,090900,35962135,1171,1176,1177,1171,705
20250429,090800,35133141,1176,1170,1176,1170,2361
20250429,090700,32356965,1170,1177,1178,1170,3509
20250429,090600,28225000,1177,1177,1177,1177,92
20250429,090500,28116716,1178,1168,1178,1167,10511
20250429,090400,15770383,1168,1163,1170,1163,2091
20250429,090300,13332626,1163,1161,1163,1161,222
20250429,090200,13074880,1163,1138,1164,1138,7935
20250429,090100,4030377,1139,1138,1139,1138,45
20250429,090000,3979166,1138,1139,1139,1138,3394
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183300 187067591 1186 1186 1186 1186 2563
3 20250429 183200 187067591 1186 1186 1186 1186 0
4 20250429 183100 187067591 1186 1186 1186 1186 0
5 20250429 183000 187067591 1186 1186 1186 1186 0
6 20250429 182900 187067591 1186 1186 1186 1186 0
7 20250429 182800 187067591 1186 1186 1186 1186 0
8 20250429 182700 187067591 1186 1186 1186 1186 0
9 20250429 182600 187067591 1186 1186 1186 1186 0
10 20250429 182500 187067591 1186 1186 1186 1186 0
11 20250429 182400 187067591 1186 1186 1186 1186 0
12 20250429 182300 187067591 1186 1186 1186 1186 0
13 20250429 182200 187067591 1186 1186 1186 1186 0
14 20250429 182100 187067591 1186 1186 1186 1186 0
15 20250429 182000 187067591 1186 1186 1186 1186 0
16 20250429 181900 187067591 1186 1186 1186 1186 0
17 20250429 181800 187067591 1186 1186 1186 1186 0
18 20250429 181700 187067591 1186 1186 1186 1186 0
19 20250429 181600 187067591 1186 1186 1186 1186 0
20 20250429 181500 187067591 1186 1186 1186 1186 0
21 20250429 181400 187067591 1186 1186 1186 1186 0
22 20250429 181300 187067591 1186 1186 1186 1186 0
23 20250429 181200 187067591 1186 1186 1186 1186 0
24 20250429 181100 187067591 1186 1186 1186 1186 0
25 20250429 181000 187067591 1186 1186 1186 1186 0
26 20250429 180900 187067591 1186 1186 1186 1186 0
27 20250429 180800 187067591 1186 1186 1186 1186 0
28 20250429 180700 187067591 1186 1186 1186 1186 0
29 20250429 180600 187067591 1186 1186 1186 1186 0
30 20250429 180500 187067591 1186 1186 1186 1186 0
31 20250429 180400 187067591 1186 1186 1186 1186 0
32 20250429 180300 187067591 1186 1186 1186 1186 2563
33 20250429 180200 187067591 1186 1186 1186 1186 0
34 20250429 180100 187067591 1186 1186 1186 1186 0
35 20250429 180000 187067591 1186 1186 1186 1186 0
36 20250429 175900 187067591 1186 1186 1186 1186 0
37 20250429 175800 187067591 1186 1186 1186 1186 0
38 20250429 175700 187067591 1186 1186 1186 1186 0
39 20250429 175600 187067591 1186 1186 1186 1186 0
40 20250429 175500 187067591 1186 1186 1186 1186 0
41 20250429 175400 187067591 1186 1186 1186 1186 0
42 20250429 175300 187067591 1186 1186 1186 1186 0
43 20250429 175200 187067591 1186 1186 1186 1186 0
44 20250429 175100 187067591 1186 1186 1186 1186 0
45 20250429 175000 187067591 1186 1186 1186 1186 0
46 20250429 174900 187067591 1186 1186 1186 1186 0
47 20250429 174800 187067591 1186 1186 1186 1186 0
48 20250429 174700 187067591 1186 1186 1186 1186 0
49 20250429 174600 187067591 1186 1186 1186 1186 0
50 20250429 174500 187067591 1186 1186 1186 1186 0
51 20250429 174400 187067591 1186 1186 1186 1186 0
52 20250429 174300 187067591 1186 1186 1186 1186 0
53 20250429 174200 187067591 1186 1186 1186 1186 0
54 20250429 174100 187067591 1186 1186 1186 1186 0
55 20250429 174000 187067591 1186 1186 1186 1186 0
56 20250429 173900 187067591 1186 1186 1186 1186 0
57 20250429 173800 187067591 1186 1186 1186 1186 0
58 20250429 173700 187067591 1186 1186 1186 1186 0
59 20250429 173600 187067591 1186 1186 1186 1186 0
60 20250429 173500 187067591 1186 1186 1186 1186 0
61 20250429 173400 187067591 1186 1186 1186 1186 0
62 20250429 173300 187067591 1186 1186 1186 1186 2563
63 20250429 173200 187067591 1186 1186 1186 1186 0
64 20250429 173100 187067591 1186 1186 1186 1186 0
65 20250429 173000 187067591 1186 1186 1186 1186 0
66 20250429 172900 187067591 1186 1186 1186 1186 0
67 20250429 172800 187067591 1186 1186 1186 1186 0
68 20250429 172700 187067591 1186 1186 1186 1186 0
69 20250429 172600 187067591 1186 1186 1186 1186 0
70 20250429 172500 187067591 1186 1186 1186 1186 0
71 20250429 172400 187067591 1186 1186 1186 1186 0
72 20250429 172300 187067591 1186 1186 1186 1186 0
73 20250429 172200 187067591 1186 1186 1186 1186 0
74 20250429 172100 187067591 1186 1186 1186 1186 0
75 20250429 172000 187067591 1186 1186 1186 1186 0
76 20250429 171900 187067591 1186 1186 1186 1186 0
77 20250429 171800 187067591 1186 1186 1186 1186 0
78 20250429 171700 187067591 1186 1186 1186 1186 0
79 20250429 171600 187067591 1186 1186 1186 1186 0
80 20250429 171500 187067591 1186 1186 1186 1186 0
81 20250429 171400 187067591 1186 1186 1186 1186 0
82 20250429 171300 187067591 1186 1186 1186 1186 0
83 20250429 171200 187067591 1186 1186 1186 1186 0
84 20250429 171100 187067591 1186 1186 1186 1186 0
85 20250429 171000 187067591 1186 1186 1186 1186 0
86 20250429 170900 187067591 1186 1186 1186 1186 0
87 20250429 170800 187067591 1186 1186 1186 1186 0
88 20250429 170700 187067591 1186 1186 1186 1186 0
89 20250429 170600 187067591 1186 1186 1186 1186 0
90 20250429 170500 187067591 1186 1186 1186 1186 0
91 20250429 170400 187067591 1186 1186 1186 1186 0
92 20250429 170300 187067591 1186 1186 1186 1186 2563
93 20250429 170200 187067591 1186 1186 1186 1186 0
94 20250429 170100 187067591 1186 1186 1186 1186 0
95 20250429 170000 187067591 1186 1186 1186 1186 0
96 20250429 165900 187067591 1186 1186 1186 1186 0
97 20250429 165800 187067591 1186 1186 1186 1186 0
98 20250429 165700 187067591 1186 1186 1186 1186 0
99 20250429 165600 187067591 1186 1186 1186 1186 0
100 20250429 165500 187067591 1186 1186 1186 1186 0
101 20250429 165400 187067591 1186 1186 1186 1186 0
102 20250429 165300 187067591 1186 1186 1186 1186 0
103 20250429 165200 187067591 1186 1186 1186 1186 0
104 20250429 165100 187067591 1186 1186 1186 1186 0
105 20250429 165000 187067591 1186 1186 1186 1186 0
106 20250429 164900 187067591 1186 1186 1186 1186 0
107 20250429 164800 187067591 1186 1186 1186 1186 0
108 20250429 164700 187067591 1186 1186 1186 1186 0
109 20250429 164600 187067591 1186 1186 1186 1186 0
110 20250429 164500 187067591 1186 1186 1186 1186 0
111 20250429 164400 187067591 1186 1186 1186 1186 0
112 20250429 164300 187067591 1186 1186 1186 1186 0
113 20250429 164200 187067591 1186 1186 1186 1186 0
114 20250429 164100 187067591 1186 1186 1186 1186 0
115 20250429 164000 187067591 1186 1186 1186 1186 0
116 20250429 163900 187067591 1186 1186 1186 1186 0
117 20250429 163800 187067591 1186 1186 1186 1186 0
118 20250429 163700 187067591 1186 1186 1186 1186 0
119 20250429 163600 187067591 1186 1186 1186 1186 0
120 20250429 163500 187067591 1186 1186 1186 1186 0
121 20250429 163400 187067591 1186 1186 1186 1186 0
122 20250429 163300 187067591 1186 1186 1186 1186 2563
123 20250429 163200 187067591 1186 1186 1186 1186 0
124 20250429 163100 187067591 1186 1186 1186 1186 0
125 20250429 163000 187067591 1186 1186 1186 1186 0
126 20250429 162900 187067591 1186 1186 1186 1186 0
127 20250429 162800 187067591 1186 1186 1186 1186 0
128 20250429 162700 187067591 1186 1186 1186 1186 0
129 20250429 162600 187067591 1186 1186 1186 1186 0
130 20250429 162500 187067591 1186 1186 1186 1186 0
131 20250429 162400 187067591 1186 1186 1186 1186 0
132 20250429 162300 187067591 1186 1186 1186 1186 0
133 20250429 162200 187067591 1186 1186 1186 1186 0
134 20250429 162100 187067591 1186 1186 1186 1186 0
135 20250429 162000 187067591 1186 1186 1186 1186 0
136 20250429 161900 187067591 1186 1186 1186 1186 0
137 20250429 161800 187067591 1186 1186 1186 1186 0
138 20250429 161700 187067591 1186 1186 1186 1186 0
139 20250429 161600 187067591 1186 1186 1186 1186 0
140 20250429 161500 187067591 1186 1186 1186 1186 0
141 20250429 161400 187067591 1186 1186 1186 1186 0
142 20250429 161300 187067591 1186 1186 1186 1186 0
143 20250429 161200 187067591 1186 1186 1186 1186 0
144 20250429 161100 187067591 1186 1186 1186 1186 0
145 20250429 161000 187067591 1186 1186 1186 1186 0
146 20250429 160900 187067591 1186 1186 1186 1186 0
147 20250429 160800 187067591 1186 1186 1186 1186 0
148 20250429 160700 187067591 1186 1186 1186 1186 0
149 20250429 160600 187067591 1186 1186 1186 1186 0
150 20250429 160500 187067591 1186 1186 1186 1186 0
151 20250429 160400 187067591 1186 1186 1186 1186 0
152 20250429 160300 187067591 1186 1186 1186 1186 2563
153 20250429 160200 187067591 1186 1186 1186 1186 0
154 20250429 160100 187067591 1186 1186 1186 1186 0
155 20250429 160000 187067591 1186 1186 1186 1186 0
156 20250429 155900 187067591 1186 1186 1186 1186 0
157 20250429 155800 187067591 1186 1186 1186 1186 0
158 20250429 155700 187067591 1186 1186 1186 1186 0
159 20250429 155600 187067591 1186 1186 1186 1186 0
160 20250429 155500 187067591 1186 1186 1186 1186 0
161 20250429 155400 187067591 1186 1186 1186 1186 0
162 20250429 155300 187067591 1186 1186 1186 1186 0
163 20250429 155200 187067591 1186 1186 1186 1186 0
164 20250429 155100 187067591 1186 1186 1186 1186 0
165 20250429 155000 187067591 1186 1186 1186 1186 0
166 20250429 154900 187067591 1186 1186 1186 1186 0
167 20250429 154800 187067591 1186 1186 1186 1186 0
168 20250429 154700 187067591 1186 1186 1186 1186 0
169 20250429 154600 187067591 1186 1186 1186 1186 0
170 20250429 154500 187067591 1186 1186 1186 1186 0
171 20250429 154400 187067591 1186 1186 1186 1186 0
172 20250429 154300 187067591 1186 1186 1186 1186 0
173 20250429 154200 187067591 1186 1186 1186 1186 0
174 20250429 154100 187067591 1186 1186 1186 1186 0
175 20250429 154000 187067591 1186 1186 1186 1186 0
176 20250429 153900 187067591 1186 1186 1186 1186 0
177 20250429 153800 187067591 1186 1186 1186 1186 0
178 20250429 153700 187067591 1186 1186 1186 1186 0
179 20250429 153600 187067591 1186 1186 1186 1186 0
180 20250429 153500 187067591 1186 1186 1186 1186 0
181 20250429 153400 187067591 1186 1186 1186 1186 0
182 20250429 153300 187067591 1186 1186 1186 1186 2563
183 20250429 153200 187067591 1186 1186 1186 1186 0
184 20250429 153100 187067591 1186 1186 1186 1186 0
185 20250429 153000 187067591 1186 1186 1186 1186 2563
186 20250429 152900 184027873 1186 1186 1186 1186 0
187 20250429 152800 184027873 1186 1186 1186 1186 0
188 20250429 152700 184027873 1186 1186 1186 1186 0
189 20250429 152600 184027873 1186 1186 1186 1186 0
190 20250429 152500 184027873 1186 1186 1186 1186 0
191 20250429 152400 184027873 1186 1186 1186 1186 0
192 20250429 152300 184027873 1186 1186 1186 1186 0
193 20250429 152200 184027873 1186 1186 1186 1186 0
194 20250429 152100 184027873 1186 1186 1186 1186 0
195 20250429 152000 184027873 1186 1186 1186 1186 0
196 20250429 151900 184027873 1186 1186 1186 1186 888
197 20250429 151800 182974705 1186 1186 1186 1186 0
198 20250429 151700 182974705 1186 1186 1186 1186 0
199 20250429 151600 182974705 1186 1185 1186 1185 2
200 20250429 151500 182972334 1186 1186 1186 1186 0
201 20250429 151400 182972334 1186 1186 1186 1186 0
202 20250429 151300 182972334 1186 1186 1186 1176 280
203 20250429 151200 182642974 1185 1184 1185 1184 62
204 20250429 151100 182569511 1184 1184 1184 1184 0
205 20250429 151000 182569511 1184 1184 1185 1184 4910
206 20250429 150900 176751230 1185 1180 1185 1179 5496
207 20250429 150800 170248742 1180 1180 1180 1180 0
208 20250429 150700 170248742 1180 1180 1180 1180 30
209 20250429 150600 170213342 1180 1180 1180 1180 0
210 20250429 150500 170213342 1180 1180 1180 1180 0
211 20250429 150400 170213342 1180 1180 1180 1180 0
212 20250429 150300 170213342 1180 1180 1180 1180 0
213 20250429 150200 170213342 1180 1180 1180 1180 0
214 20250429 150100 170213342 1180 1180 1180 1180 128
215 20250429 150000 170062302 1180 1180 1180 1180 0
216 20250429 145900 170062302 1180 1180 1180 1180 20
217 20250429 145800 170038702 1180 1180 1180 1180 0
218 20250429 145700 170038702 1180 1180 1180 1180 0
219 20250429 145600 170038702 1180 1180 1180 1180 79
220 20250429 145500 169945482 1181 1181 1181 1181 0
221 20250429 145400 169945482 1181 1181 1181 1181 0
222 20250429 145300 169945482 1181 1181 1181 1181 0
223 20250429 145200 169945482 1181 1180 1181 1180 3
224 20250429 145100 169941940 1182 1182 1182 1182 0
225 20250429 145000 169941940 1182 1182 1182 1182 0
226 20250429 144900 169941940 1182 1182 1182 1182 0
227 20250429 144800 169941940 1182 1182 1182 1182 5
228 20250429 144700 169936030 1180 1180 1180 1180 6
229 20250429 144600 169928950 1181 1181 1181 1181 0
230 20250429 144500 169928950 1181 1181 1181 1181 0
231 20250429 144400 169928950 1181 1181 1181 1181 1
232 20250429 144300 169927769 1175 1176 1176 1175 403
233 20250429 144200 169454183 1176 1176 1176 1176 1
234 20250429 144100 169453007 1183 1183 1183 1183 0
235 20250429 144000 169453007 1183 1183 1183 1183 0
236 20250429 143900 169453007 1183 1183 1183 1183 17
237 20250429 143800 169432896 1184 1184 1184 1184 57
238 20250429 143700 169365408 1184 1183 1184 1183 3838
239 20250429 143600 164821814 1184 1183 1184 1183 3024
240 20250429 143500 161242035 1183 1183 1183 1183 0
241 20250429 143400 161242035 1183 1182 1183 1182 823
242 20250429 143300 160269248 1182 1182 1182 1182 20
243 20250429 143200 160245608 1182 1181 1182 1181 201
244 20250429 143100 160008226 1181 1180 1181 1180 800
245 20250429 143000 159063593 1180 1175 1181 1175 60
246 20250429 142900 158992802 1180 1177 1181 1177 2149
247 20250429 142800 156459458 1177 1177 1177 1177 11
248 20250429 142700 156446511 1178 1178 1178 1178 0
249 20250429 142600 156446511 1178 1178 1178 1178 0
250 20250429 142500 156446511 1178 1178 1178 1178 4
251 20250429 142400 156441799 1173 1174 1178 1173 9912
252 20250429 142300 144772231 1170 1170 1170 1170 3
253 20250429 142200 144768721 1170 1169 1170 1169 1200
254 20250429 142100 143364864 1169 1169 1169 1169 20
255 20250429 142000 143341484 1170 1170 1170 1170 0
256 20250429 141900 143341484 1170 1170 1170 1170 0
257 20250429 141800 143341484 1170 1170 1170 1170 0
258 20250429 141700 143341484 1170 1170 1170 1170 0
259 20250429 141600 143341484 1170 1170 1170 1170 0
260 20250429 141500 143341484 1170 1170 1170 1170 0
261 20250429 141400 143341484 1170 1170 1170 1170 0
262 20250429 141300 143341484 1170 1170 1170 1170 51
263 20250429 141200 143281814 1170 1169 1170 1169 104
264 20250429 141100 143160209 1168 1168 1168 1168 0
265 20250429 141000 143160209 1168 1168 1168 1168 0
266 20250429 140900 143160209 1168 1168 1168 1168 0
267 20250429 140800 143160209 1168 1167 1168 1167 9
268 20250429 140700 143149703 1169 1169 1169 1169 0
269 20250429 140600 143149703 1169 1169 1169 1169 0
270 20250429 140500 143149703 1169 1166 1169 1166 11
271 20250429 140400 143136847 1166 1166 1166 1166 999
272 20250429 140300 141972013 1169 1169 1169 1169 7
273 20250429 140200 141963830 1169 1169 1169 1169 0
274 20250429 140100 141963830 1169 1169 1169 1169 20
275 20250429 140000 141940450 1169 1169 1169 1169 0
276 20250429 135900 141940450 1169 1169 1169 1169 0
277 20250429 135800 141940450 1169 1169 1169 1169 0
278 20250429 135700 141940450 1169 1169 1169 1169 0
279 20250429 135600 141940450 1169 1166 1169 1166 2
280 20250429 135500 141938115 1169 1169 1169 1169 0
281 20250429 135400 141938115 1169 1169 1169 1169 50
282 20250429 135300 141879665 1169 1169 1169 1169 0
283 20250429 135200 141879665 1169 1169 1169 1169 1
284 20250429 135100 141878496 1170 1170 1170 1170 189
285 20250429 135000 141657366 1170 1170 1170 1170 0
286 20250429 134900 141657366 1170 1170 1170 1170 0
287 20250429 134800 141657366 1170 1170 1170 1170 0
288 20250429 134700 141657366 1170 1170 1170 1170 0
289 20250429 134600 141657366 1170 1170 1170 1170 0
290 20250429 134500 141657366 1170 1170 1170 1170 0
291 20250429 134400 141657366 1170 1170 1170 1170 1
292 20250429 134300 141656196 1169 1169 1169 1169 901
293 20250429 134200 140602927 1169 1168 1169 1168 439
294 20250429 134100 140089882 1168 1168 1168 1168 0
295 20250429 134000 140089882 1168 1159 1168 1159 35
296 20250429 133900 140049290 1169 1169 1169 1169 0
297 20250429 133800 140049290 1169 1169 1169 1169 0
298 20250429 133700 140049290 1169 1168 1169 1168 1053
299 20250429 133600 138818546 1169 1169 1169 1169 0
300 20250429 133500 138818546 1169 1169 1169 1169 0
301 20250429 133400 138818546 1169 1169 1169 1169 0
302 20250429 133300 138818546 1169 1169 1169 1169 0
303 20250429 133200 138818546 1169 1154 1169 1154 3
304 20250429 133100 138815055 1168 1168 1168 1168 0
305 20250429 133000 138815055 1168 1168 1168 1168 0
306 20250429 132900 138815055 1168 1168 1168 1168 0
307 20250429 132800 138815055 1168 1169 1169 1168 2
308 20250429 132700 138812718 1166 1166 1167 1166 54
309 20250429 132600 138749750 1166 1157 1169 1157 14646
310 20250429 132500 121664698 1157 1157 1157 1157 0
311 20250429 132400 121664698 1157 1157 1157 1157 0
312 20250429 132300 121664698 1157 1157 1157 1157 0
313 20250429 132200 121664698 1157 1157 1157 1157 0
314 20250429 132100 121664698 1157 1157 1157 1157 0
315 20250429 132000 121664698 1157 1157 1157 1157 0
316 20250429 131900 121664698 1157 1157 1157 1157 3
317 20250429 131800 121661227 1158 1158 1158 1158 0
318 20250429 131700 121661227 1158 1158 1158 1158 0
319 20250429 131600 121661227 1158 1158 1158 1158 0
320 20250429 131500 121661227 1158 1158 1158 1158 50
321 20250429 131400 121603327 1158 1158 1158 1158 0
322 20250429 131300 121603327 1158 1158 1158 1158 0
323 20250429 131200 121603327 1158 1158 1158 1158 0
324 20250429 131100 121603327 1158 1158 1158 1158 1
325 20250429 131000 121602169 1151 1151 1151 1151 39
326 20250429 130900 121557280 1158 1158 1158 1158 0
327 20250429 130800 121557280 1158 1158 1158 1158 0
328 20250429 130700 121557280 1158 1158 1158 1158 0
329 20250429 130600 121557280 1158 1158 1158 1158 0
330 20250429 130500 121557280 1158 1158 1158 1158 1
331 20250429 130400 121556122 1157 1150 1157 1150 235
332 20250429 130300 121285851 1150 1149 1150 1149 4597
333 20250429 130200 115999302 1149 1149 1149 1149 0
334 20250429 130100 115999302 1149 1149 1149 1149 600
335 20250429 130000 115309902 1150 1150 1150 1150 0
336 20250429 125900 115309902 1150 1150 1150 1150 0
337 20250429 125800 115309902 1150 1150 1150 1150 0
338 20250429 125700 115309902 1150 1148 1150 1148 82
339 20250429 125600 115215733 1148 1148 1148 1148 1646
340 20250429 125500 113326125 1149 1149 1149 1149 0
341 20250429 125400 113326125 1149 1149 1149 1149 0
342 20250429 125300 113326125 1149 1149 1149 1149 0
343 20250429 125200 113326125 1149 1149 1149 1149 0
344 20250429 125100 113326125 1149 1149 1149 1149 0
345 20250429 125000 113326125 1149 1149 1149 1149 0
346 20250429 124900 113326125 1149 1148 1149 1148 2
347 20250429 124800 113323828 1149 1149 1149 1149 0
348 20250429 124700 113323828 1149 1149 1149 1149 1
349 20250429 124600 113322679 1149 1149 1149 1149 1
350 20250429 124500 113321530 1149 1149 1149 1149 0
351 20250429 124400 113321530 1149 1149 1149 1149 0
352 20250429 124300 113321530 1149 1149 1149 1149 0
353 20250429 124200 113321530 1149 1149 1149 1149 0
354 20250429 124100 113321530 1149 1149 1149 1149 0
355 20250429 124000 113321530 1149 1149 1149 1149 351
356 20250429 123900 112918231 1150 1150 1150 1150 0
357 20250429 123800 112918231 1150 1150 1150 1150 0
358 20250429 123700 112918231 1150 1150 1150 1150 0
359 20250429 123600 112918231 1150 1150 1150 1150 0
360 20250429 123500 112918231 1150 1150 1150 1150 13
361 20250429 123400 112903281 1148 1150 1150 1148 601
362 20250429 123300 112213131 1148 1149 1150 1148 8357
363 20250429 123200 102602864 1149 1149 1149 1149 0
364 20250429 123100 102602864 1149 1149 1149 1149 0
365 20250429 123000 102602864 1149 1149 1149 1149 0
366 20250429 122900 102602864 1149 1149 1149 1149 0
367 20250429 122800 102602864 1149 1149 1149 1149 0
368 20250429 122700 102602864 1149 1149 1149 1149 0
369 20250429 122600 102602864 1149 1149 1149 1149 560
370 20250429 122500 101959424 1149 1149 1149 1149 160
371 20250429 122400 101775584 1149 1149 1149 1149 1100
372 20250429 122300 100511684 1149 1149 1149 1149 1900
373 20250429 122200 98328584 1150 1149 1150 1149 2170
374 20250429 122100 95834767 1148 1149 1149 1148 2645
375 20250429 122000 92796852 1150 1150 1150 1150 0
376 20250429 121900 92796852 1150 1150 1150 1150 3
377 20250429 121800 92793402 1149 1149 1149 1149 0
378 20250429 121700 92793402 1149 1149 1149 1149 289
379 20250429 121600 92461341 1150 1150 1150 1150 0
380 20250429 121500 92461341 1150 1150 1150 1150 0
381 20250429 121400 92461341 1150 1150 1150 1150 25
382 20250429 121300 92432591 1150 1149 1150 1149 42
383 20250429 121200 92384292 1149 1154 1154 1149 5642
384 20250429 121100 85892638 1153 1155 1155 1153 201
385 20250429 121000 85660883 1155 1155 1155 1155 26
386 20250429 120900 85630853 1155 1153 1155 1153 2
387 20250429 120800 85628545 1153 1153 1153 1153 0
388 20250429 120700 85628545 1153 1153 1153 1153 0
389 20250429 120600 85628545 1153 1153 1153 1153 1
390 20250429 120500 85627392 1152 1152 1152 1152 131
391 20250429 120400 85476480 1151 1151 1151 1151 0
392 20250429 120300 85476480 1151 1151 1151 1151 0
393 20250429 120200 85476480 1151 1151 1151 1151 1
394 20250429 120100 85475329 1151 1151 1151 1151 1
395 20250429 120000 85474178 1151 1151 1151 1151 0
396 20250429 115900 85474178 1151 1151 1151 1151 0
397 20250429 115800 85474178 1151 1151 1151 1151 0
398 20250429 115700 85474178 1151 1151 1151 1151 0
399 20250429 115600 85474178 1151 1151 1151 1151 0
400 20250429 115500 85474178 1151 1151 1151 1151 60
401 20250429 115400 85405118 1151 1151 1151 1151 20
402 20250429 115300 85382098 1150 1150 1150 1150 1
403 20250429 115200 85380948 1151 1151 1151 1151 300
404 20250429 115100 85035648 1152 1152 1152 1152 0
405 20250429 115000 85035648 1152 1152 1152 1152 0
406 20250429 114900 85035648 1152 1152 1152 1152 0
407 20250429 114800 85035648 1152 1152 1152 1152 0
408 20250429 114700 85035648 1152 1152 1152 1152 0
409 20250429 114600 85035648 1152 1152 1152 1152 1
410 20250429 114500 85034496 1152 1152 1152 1152 0
411 20250429 114400 85034496 1152 1152 1152 1152 0
412 20250429 114300 85034496 1152 1152 1152 1152 0
413 20250429 114200 85034496 1152 1152 1152 1152 0
414 20250429 114100 85034496 1152 1152 1152 1152 0
415 20250429 114000 85034496 1152 1152 1152 1152 0
416 20250429 113900 85034496 1152 1152 1152 1152 0
417 20250429 113800 85034496 1152 1152 1152 1152 0
418 20250429 113700 85034496 1152 1152 1152 1152 0
419 20250429 113600 85034496 1152 1152 1152 1152 0
420 20250429 113500 85034496 1152 1152 1152 1152 0
421 20250429 113400 85034496 1152 1152 1152 1152 0
422 20250429 113300 85034496 1152 1152 1152 1152 0
423 20250429 113200 85034496 1152 1152 1152 1152 1006
424 20250429 113100 83875584 1152 1152 1152 1152 0
425 20250429 113000 83875584 1152 1152 1152 1152 0
426 20250429 112900 83875584 1152 1152 1152 1152 0
427 20250429 112800 83875584 1152 1152 1152 1152 0
428 20250429 112700 83875584 1152 1152 1152 1152 0
429 20250429 112600 83875584 1152 1152 1152 1152 10
430 20250429 112500 83864064 1149 1149 1149 1149 0
431 20250429 112400 83864064 1149 1149 1149 1149 0
432 20250429 112300 83864064 1149 1149 1149 1149 1
433 20250429 112200 83862915 1150 1150 1150 1150 0
434 20250429 112100 83862915 1150 1150 1150 1150 0
435 20250429 112000 83862915 1150 1150 1150 1150 20
436 20250429 111900 83839915 1152 1152 1152 1152 0
437 20250429 111800 83839915 1152 1152 1152 1152 0
438 20250429 111700 83839915 1152 1152 1152 1152 0
439 20250429 111600 83839915 1152 1152 1152 1152 0
440 20250429 111500 83839915 1152 1152 1152 1152 0
441 20250429 111400 83839915 1152 1152 1152 1152 0
442 20250429 111300 83839915 1152 1152 1152 1152 0
443 20250429 111200 83839915 1152 1152 1152 1152 0
444 20250429 111100 83839915 1152 1151 1152 1151 73
445 20250429 111000 83755836 1149 1149 1149 1149 0
446 20250429 110900 83755836 1149 1151 1151 1149 883
447 20250429 110800 82741265 1151 1151 1151 1151 19
448 20250429 110700 82719396 1149 1149 1149 1149 0
449 20250429 110600 82719396 1149 1149 1149 1149 0
450 20250429 110500 82719396 1149 1149 1149 1149 0
451 20250429 110400 82719396 1149 1149 1149 1149 0
452 20250429 110300 82719396 1149 1149 1149 1149 1
453 20250429 110200 82718247 1152 1152 1152 1152 0
454 20250429 110100 82718247 1152 1152 1152 1152 0
455 20250429 110000 82718247 1152 1152 1152 1152 0
456 20250429 105900 82718247 1152 1152 1152 1152 0
457 20250429 105800 82718247 1152 1152 1152 1152 0
458 20250429 105700 82718247 1152 1152 1152 1152 0
459 20250429 105600 82718247 1152 1151 1152 1151 11
460 20250429 105500 82705577 1150 1150 1150 1150 0
461 20250429 105400 82705577 1150 1150 1150 1150 95
462 20250429 105300 82596327 1150 1150 1150 1150 7
463 20250429 105200 82588277 1150 1150 1150 1150 0
464 20250429 105100 82588277 1150 1150 1150 1150 0
465 20250429 105000 82588277 1150 1150 1150 1150 0
466 20250429 104900 82588277 1150 1150 1150 1150 0
467 20250429 104800 82588277 1150 1150 1150 1150 0
468 20250429 104700 82588277 1150 1150 1150 1150 0
469 20250429 104600 82588277 1150 1150 1150 1150 0
470 20250429 104500 82588277 1150 1150 1150 1150 9
471 20250429 104400 82577927 1150 1150 1150 1150 1
472 20250429 104300 82576777 1146 1146 1146 1146 0
473 20250429 104200 82576777 1146 1146 1146 1146 0
474 20250429 104100 82576777 1146 1146 1146 1146 0
475 20250429 104000 82576777 1146 1146 1146 1146 0
476 20250429 103900 82576777 1146 1146 1146 1146 1
477 20250429 103800 82575631 1146 1146 1146 1146 0
478 20250429 103700 82575631 1146 1146 1146 1146 0
479 20250429 103600 82575631 1146 1146 1146 1146 3
480 20250429 103500 82572193 1146 1146 1146 1146 0
481 20250429 103400 82572193 1146 1146 1146 1146 0
482 20250429 103300 82572193 1146 1146 1146 1146 1
483 20250429 103200 82571047 1144 1154 1154 1144 9000
484 20250429 103100 72240321 1156 1156 1156 1156 1
485 20250429 103000 72239165 1156 1156 1156 1156 0
486 20250429 102900 72239165 1156 1156 1156 1156 0
487 20250429 102800 72239165 1156 1156 1156 1156 0
488 20250429 102700 72239165 1156 1156 1156 1156 0
489 20250429 102600 72239165 1156 1154 1156 1154 170
490 20250429 102500 72042848 1154 1154 1154 1154 0
491 20250429 102400 72042848 1154 1154 1154 1154 0
492 20250429 102300 72042848 1154 1154 1154 1154 950
493 20250429 102200 70946548 1154 1154 1154 1154 0
494 20250429 102100 70946548 1154 1154 1154 1154 51
495 20250429 102000 70887694 1152 1153 1153 1152 127
496 20250429 101900 70741379 1154 1153 1154 1153 936
497 20250429 101800 69661236 1152 1152 1152 1152 0
498 20250429 101700 69661236 1152 1152 1152 1152 32
499 20250429 101600 69624372 1153 1153 1153 1153 0
500 20250429 101500 69624372 1153 1153 1153 1153 0
501 20250429 101400 69624372 1153 1153 1153 1153 0
502 20250429 101300 69624372 1153 1153 1153 1153 89
503 20250429 101200 69521755 1154 1154 1154 1154 37
504 20250429 101100 69479057 1154 1154 1155 1154 451
505 20250429 101000 68958484 1153 1153 1153 1153 69
506 20250429 100900 68878927 1153 1153 1153 1153 0
507 20250429 100800 68878927 1153 1153 1153 1153 0
508 20250429 100700 68878927 1153 1153 1153 1153 0
509 20250429 100600 68878927 1153 1153 1153 1152 22
510 20250429 100500 68853571 1152 1153 1153 1152 12
511 20250429 100400 68839746 1153 1152 1153 1152 3
512 20250429 100300 68836288 1148 1149 1149 1148 100
513 20250429 100200 68721438 1145 1145 1145 1145 0
514 20250429 100100 68721438 1145 1145 1145 1145 0
515 20250429 100000 68721438 1145 1145 1145 1145 0
516 20250429 095900 68721438 1145 1145 1145 1145 0
517 20250429 095800 68721438 1145 1145 1145 1145 0
518 20250429 095700 68721438 1145 1145 1145 1145 1
519 20250429 095600 68720293 1153 1153 1153 1153 0
520 20250429 095500 68720293 1153 1153 1153 1153 0
521 20250429 095400 68720293 1153 1153 1153 1153 150
522 20250429 095300 68547343 1155 1148 1155 1148 1000
523 20250429 095200 67393682 1148 1148 1148 1148 0
524 20250429 095100 67393682 1148 1148 1148 1148 0
525 20250429 095000 67393682 1148 1148 1148 1148 0
526 20250429 094900 67393682 1148 1148 1148 1148 0
527 20250429 094800 67393682 1148 1148 1148 1148 1
528 20250429 094700 67392534 1148 1148 1148 1148 1
529 20250429 094600 67391386 1149 1149 1149 1149 3
530 20250429 094500 67387939 1144 1145 1145 1144 450
531 20250429 094400 66873114 1149 1149 1149 1149 50
532 20250429 094300 66815664 1149 1147 1149 1147 177
533 20250429 094200 66612315 1147 1147 1147 1147 0
534 20250429 094100 66612315 1147 1147 1147 1147 0
535 20250429 094000 66612315 1147 1147 1147 1147 0
536 20250429 093900 66612315 1147 1147 1147 1147 0
537 20250429 093800 66612315 1147 1147 1147 1147 13
538 20250429 093700 66597404 1142 1147 1147 1142 112
539 20250429 093600 66469495 1149 1149 1149 1149 1
540 20250429 093500 66468346 1149 1149 1149 1149 0
541 20250429 093400 66468346 1149 1149 1149 1149 1
542 20250429 093300 66467197 1146 1146 1146 1146 0
543 20250429 093200 66467197 1146 1146 1146 1146 0
544 20250429 093100 66467197 1146 1146 1146 1146 0
545 20250429 093000 66467197 1146 1146 1146 1146 12
546 20250429 092900 66453445 1143 1143 1143 1143 0
547 20250429 092800 66453445 1143 1143 1143 1143 500
548 20250429 092700 65881945 1143 1143 1143 1143 0
549 20250429 092600 65881945 1143 1144 1144 1142 120
550 20250429 092500 65744855 1142 1142 1142 1142 0
551 20250429 092400 65744855 1142 1143 1143 1142 347
552 20250429 092300 65348576 1146 1147 1147 1142 2494
553 20250429 092200 62498112 1149 1149 1149 1149 0
554 20250429 092100 62498112 1149 1149 1149 1149 0
555 20250429 092000 62498112 1149 1147 1149 1147 21
556 20250429 091900 62474023 1149 1149 1149 1149 50
557 20250429 091800 62416573 1150 1150 1150 1150 0
558 20250429 091700 62416573 1150 1143 1150 1143 31
559 20250429 091600 62381133 1142 1149 1149 1142 75
560 20250429 091500 62295244 1155 1151 1155 1141 3130
561 20250429 091400 58696944 1151 1166 1166 1151 9933
562 20250429 091300 47190423 1168 1160 1168 1160 4
563 20250429 091200 47185760 1168 1163 1168 1160 536
564 20250429 091100 46563956 1163 1171 1171 1163 6678
565 20250429 091000 38759910 1177 1171 1177 1171 2378
566 20250429 090900 35962135 1171 1176 1177 1171 705
567 20250429 090800 35133141 1176 1170 1176 1170 2361
568 20250429 090700 32356965 1170 1177 1178 1170 3509
569 20250429 090600 28225000 1177 1177 1177 1177 92
570 20250429 090500 28116716 1178 1168 1178 1167 10511
571 20250429 090400 15770383 1168 1163 1170 1163 2091
572 20250429 090300 13332626 1163 1161 1163 1161 222
573 20250429 090200 13074880 1163 1138 1164 1138 7935
574 20250429 090100 4030377 1139 1138 1139 1138 45
575 20250429 090000 3979166 1138 1139 1139 1138 3394