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
007210/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183300,337566809,2455,2455,2455,2455,8210
20250429,183200,337566809,2455,2455,2455,2455,0
20250429,183100,337566809,2455,2455,2455,2455,0
20250429,183000,337566809,2455,2455,2455,2455,0
20250429,182900,337566809,2455,2455,2455,2455,0
20250429,182800,337566809,2455,2455,2455,2455,0
20250429,182700,337566809,2455,2455,2455,2455,0
20250429,182600,337566809,2455,2455,2455,2455,0
20250429,182500,337566809,2455,2455,2455,2455,0
20250429,182400,337566809,2455,2455,2455,2455,0
20250429,182300,337566809,2455,2455,2455,2455,0
20250429,182200,337566809,2455,2455,2455,2455,0
20250429,182100,337566809,2455,2455,2455,2455,0
20250429,182000,337566809,2455,2455,2455,2455,0
20250429,181900,337566809,2455,2455,2455,2455,0
20250429,181800,337566809,2455,2455,2455,2455,0
20250429,181700,337566809,2455,2455,2455,2455,0
20250429,181600,337566809,2455,2455,2455,2455,0
20250429,181500,337566809,2455,2455,2455,2455,0
20250429,181400,337566809,2455,2455,2455,2455,0
20250429,181300,337566809,2455,2455,2455,2455,0
20250429,181200,337566809,2455,2455,2455,2455,0
20250429,181100,337566809,2455,2455,2455,2455,0
20250429,181000,337566809,2455,2455,2455,2455,0
20250429,180900,337566809,2455,2455,2455,2455,0
20250429,180800,337566809,2455,2455,2455,2455,0
20250429,180700,337566809,2455,2455,2455,2455,0
20250429,180600,337566809,2455,2455,2455,2455,0
20250429,180500,337566809,2455,2455,2455,2455,0
20250429,180400,337566809,2455,2455,2455,2455,0
20250429,180300,337566809,2455,2455,2455,2455,8210
20250429,180200,337566809,2455,2455,2455,2455,0
20250429,180100,337566809,2455,2455,2455,2455,0
20250429,180000,337566809,2455,2455,2455,2455,0
20250429,175900,337566809,2455,2455,2455,2455,0
20250429,175800,337566809,2455,2455,2455,2455,0
20250429,175700,337566809,2455,2455,2455,2455,0
20250429,175600,337566809,2455,2455,2455,2455,0
20250429,175500,337566809,2455,2455,2455,2455,0
20250429,175400,337566809,2455,2455,2455,2455,0
20250429,175300,337566809,2455,2455,2455,2455,0
20250429,175200,337566809,2455,2455,2455,2455,0
20250429,175100,337566809,2455,2455,2455,2455,0
20250429,175000,337566809,2455,2455,2455,2455,0
20250429,174900,337566809,2455,2455,2455,2455,0
20250429,174800,337566809,2455,2455,2455,2455,0
20250429,174700,337566809,2455,2455,2455,2455,0
20250429,174600,337566809,2455,2455,2455,2455,0
20250429,174500,337566809,2455,2455,2455,2455,0
20250429,174400,337566809,2455,2455,2455,2455,0
20250429,174300,337566809,2455,2455,2455,2455,0
20250429,174200,337566809,2455,2455,2455,2455,0
20250429,174100,337566809,2455,2455,2455,2455,0
20250429,174000,337566809,2455,2455,2455,2455,0
20250429,173900,337566809,2455,2455,2455,2455,0
20250429,173800,337566809,2455,2455,2455,2455,0
20250429,173700,337566809,2455,2455,2455,2455,0
20250429,173600,337566809,2455,2455,2455,2455,0
20250429,173500,337566809,2455,2455,2455,2455,0
20250429,173400,337566809,2455,2455,2455,2455,0
20250429,173300,337566809,2455,2455,2455,2455,8210
20250429,173200,337566809,2455,2455,2455,2455,0
20250429,173100,337566809,2455,2455,2455,2455,0
20250429,173000,337566809,2455,2455,2455,2455,0
20250429,172900,337566809,2455,2455,2455,2455,0
20250429,172800,337566809,2455,2455,2455,2455,0
20250429,172700,337566809,2455,2455,2455,2455,0
20250429,172600,337566809,2455,2455,2455,2455,0
20250429,172500,337566809,2455,2455,2455,2455,0
20250429,172400,337566809,2455,2455,2455,2455,0
20250429,172300,337566809,2455,2455,2455,2455,0
20250429,172200,337566809,2455,2455,2455,2455,0
20250429,172100,337566809,2455,2455,2455,2455,0
20250429,172000,337566809,2455,2455,2455,2455,0
20250429,171900,337566809,2455,2455,2455,2455,0
20250429,171800,337566809,2455,2455,2455,2455,0
20250429,171700,337566809,2455,2455,2455,2455,0
20250429,171600,337566809,2455,2455,2455,2455,0
20250429,171500,337566809,2455,2455,2455,2455,0
20250429,171400,337566809,2455,2455,2455,2455,0
20250429,171300,337566809,2455,2455,2455,2455,0
20250429,171200,337566809,2455,2455,2455,2455,0
20250429,171100,337566809,2455,2455,2455,2455,0
20250429,171000,337566809,2455,2455,2455,2455,0
20250429,170900,337566809,2455,2455,2455,2455,0
20250429,170800,337566809,2455,2455,2455,2455,0
20250429,170700,337566809,2455,2455,2455,2455,0
20250429,170600,337566809,2455,2455,2455,2455,0
20250429,170500,337566809,2455,2455,2455,2455,0
20250429,170400,337566809,2455,2455,2455,2455,0
20250429,170300,337566809,2455,2455,2455,2455,8210
20250429,170200,337566809,2455,2455,2455,2455,0
20250429,170100,337566809,2455,2455,2455,2455,0
20250429,170000,337566809,2455,2455,2455,2455,0
20250429,165900,337566809,2455,2455,2455,2455,0
20250429,165800,337566809,2455,2455,2455,2455,0
20250429,165700,337566809,2455,2455,2455,2455,0
20250429,165600,337566809,2455,2455,2455,2455,0
20250429,165500,337566809,2455,2455,2455,2455,0
20250429,165400,337566809,2455,2455,2455,2455,0
20250429,165300,337566809,2455,2455,2455,2455,0
20250429,165200,337566809,2455,2455,2455,2455,0
20250429,165100,337566809,2455,2455,2455,2455,0
20250429,165000,337566809,2455,2455,2455,2455,0
20250429,164900,337566809,2455,2455,2455,2455,0
20250429,164800,337566809,2455,2455,2455,2455,0
20250429,164700,337566809,2455,2455,2455,2455,0
20250429,164600,337566809,2455,2455,2455,2455,0
20250429,164500,337566809,2455,2455,2455,2455,0
20250429,164400,337566809,2455,2455,2455,2455,0
20250429,164300,337566809,2455,2455,2455,2455,0
20250429,164200,337566809,2455,2455,2455,2455,0
20250429,164100,337566809,2455,2455,2455,2455,0
20250429,164000,337566809,2455,2455,2455,2455,0
20250429,163900,337566809,2455,2455,2455,2455,0
20250429,163800,337566809,2455,2455,2455,2455,0
20250429,163700,337566809,2455,2455,2455,2455,0
20250429,163600,337566809,2455,2455,2455,2455,0
20250429,163500,337566809,2455,2455,2455,2455,0
20250429,163400,337566809,2455,2455,2455,2455,0
20250429,163300,337566809,2455,2455,2455,2455,8210
20250429,163200,337566809,2455,2455,2455,2455,0
20250429,163100,337566809,2455,2455,2455,2455,0
20250429,163000,337566809,2455,2455,2455,2455,0
20250429,162900,337566809,2455,2455,2455,2455,0
20250429,162800,337566809,2455,2455,2455,2455,0
20250429,162700,337566809,2455,2455,2455,2455,0
20250429,162600,337566809,2455,2455,2455,2455,0
20250429,162500,337566809,2455,2455,2455,2455,0
20250429,162400,337566809,2455,2455,2455,2455,0
20250429,162300,337566809,2455,2455,2455,2455,0
20250429,162200,337566809,2455,2455,2455,2455,0
20250429,162100,337566809,2455,2455,2455,2455,0
20250429,162000,337566809,2455,2455,2455,2455,0
20250429,161900,337566809,2455,2455,2455,2455,0
20250429,161800,337566809,2455,2455,2455,2455,0
20250429,161700,337566809,2455,2455,2455,2455,0
20250429,161600,337566809,2455,2455,2455,2455,0
20250429,161500,337566809,2455,2455,2455,2455,0
20250429,161400,337566809,2455,2455,2455,2455,0
20250429,161300,337566809,2455,2455,2455,2455,0
20250429,161200,337566809,2455,2455,2455,2455,0
20250429,161100,337566809,2455,2455,2455,2455,0
20250429,161000,337566809,2455,2455,2455,2455,0
20250429,160900,337566809,2455,2455,2455,2455,0
20250429,160800,337566809,2455,2455,2455,2455,0
20250429,160700,337566809,2455,2455,2455,2455,0
20250429,160600,337566809,2455,2455,2455,2455,0
20250429,160500,337566809,2455,2455,2455,2455,0
20250429,160400,337566809,2455,2455,2455,2455,0
20250429,160300,337566809,2455,2455,2455,2455,8210
20250429,160200,337566809,2455,2455,2455,2455,0
20250429,160100,337566809,2455,2455,2455,2455,0
20250429,160000,337566809,2455,2455,2455,2455,0
20250429,155900,337566809,2455,2455,2455,2455,0
20250429,155800,337566809,2455,2455,2455,2455,0
20250429,155700,337566809,2455,2455,2455,2455,0
20250429,155600,337566809,2455,2455,2455,2455,0
20250429,155500,337566809,2455,2455,2455,2455,0
20250429,155400,337566809,2455,2455,2455,2455,0
20250429,155300,337566809,2455,2455,2455,2455,0
20250429,155200,337566809,2455,2455,2455,2455,0
20250429,155100,337566809,2455,2455,2455,2455,0
20250429,155000,337566809,2455,2455,2455,2455,0
20250429,154900,337566809,2455,2455,2455,2455,0
20250429,154800,337566809,2455,2455,2455,2455,0
20250429,154700,337566809,2455,2455,2455,2455,0
20250429,154600,337566809,2455,2455,2455,2455,0
20250429,154500,337566809,2455,2455,2455,2455,0
20250429,154400,337566809,2455,2455,2455,2455,0
20250429,154300,337566809,2455,2455,2455,2455,0
20250429,154200,337566809,2455,2455,2455,2455,0
20250429,154100,337566809,2455,2455,2455,2455,0
20250429,154000,337566809,2455,2455,2455,2455,0
20250429,153900,337566809,2455,2455,2455,2455,0
20250429,153800,337566809,2455,2455,2455,2455,0
20250429,153700,337566809,2455,2455,2455,2455,0
20250429,153600,337566809,2455,2455,2455,2455,0
20250429,153500,337566809,2455,2455,2455,2455,0
20250429,153400,337566809,2455,2455,2455,2455,0
20250429,153300,337566809,2455,2455,2455,2455,8210
20250429,153200,337566809,2455,2455,2455,2455,0
20250429,153100,337566809,2455,2455,2455,2455,0
20250429,153000,337566809,2455,2455,2455,2455,8210
20250429,152900,317411259,2430,2430,2430,2430,0
20250429,152800,317411259,2430,2430,2430,2430,0
20250429,152700,317411259,2430,2430,2430,2430,0
20250429,152600,317411259,2430,2430,2430,2430,0
20250429,152500,317411259,2430,2430,2430,2430,0
20250429,152400,317411259,2430,2430,2430,2430,0
20250429,152300,317411259,2430,2430,2430,2430,0
20250429,152200,317411259,2430,2430,2430,2430,0
20250429,152100,317411259,2430,2430,2430,2430,0
20250429,152000,317411259,2430,2430,2430,2430,0
20250429,151900,317411259,2430,2430,2435,2430,91
20250429,151800,317190099,2435,2435,2435,2435,2
20250429,151700,317185229,2430,2435,2435,2430,2048
20250429,151600,312199584,2435,2440,2440,2430,1971
20250429,151500,307410014,2440,2440,2440,2440,0
20250429,151400,307410014,2440,2440,2440,2440,0
20250429,151300,307410014,2440,2430,2440,2430,391
20250429,151200,306459864,2440,2440,2440,2440,0
20250429,151100,306459864,2440,2435,2440,2435,1415
20250429,151000,303014304,2440,2440,2440,2440,2
20250429,150900,303009424,2440,2440,2440,2440,0
20250429,150800,303009424,2440,2440,2440,2440,0
20250429,150700,303009424,2440,2440,2440,2440,35
20250429,150600,302924024,2440,2445,2445,2440,179
20250429,150500,302487254,2440,2440,2440,2435,2956
20250429,150400,295277114,2445,2440,2445,2440,1256
20250429,150300,292212464,2440,2440,2440,2440,0
20250429,150200,292212464,2440,2440,2440,2440,280
20250429,150100,291529264,2440,2440,2440,2440,0
20250429,150000,291529264,2440,2440,2440,2435,183
20250429,145900,291083644,2440,2440,2440,2440,701
20250429,145800,289373204,2440,2440,2440,2440,2
20250429,145700,289368324,2435,2435,2435,2435,10
20250429,145600,289343974,2440,2440,2440,2440,231
20250429,145500,288780334,2440,2440,2440,2440,344
20250429,145400,287940974,2440,2440,2440,2440,0
20250429,145300,287940974,2440,2440,2440,2440,0
20250429,145200,287940974,2440,2440,2440,2440,0
20250429,145100,287940974,2440,2440,2440,2440,0
20250429,145000,287940974,2440,2430,2440,2430,7
20250429,144900,287923944,2430,2440,2440,2430,9
20250429,144800,287902054,2430,2435,2435,2430,4644
20250429,144700,276614309,2445,2445,2445,2445,0
20250429,144600,276614309,2445,2445,2445,2445,2
20250429,144500,276609419,2440,2440,2440,2440,421
20250429,144400,275582179,2445,2445,2445,2445,2
20250429,144300,275577289,2445,2445,2445,2445,0
20250429,144200,275577289,2445,2445,2445,2445,240
20250429,144100,274990489,2445,2445,2445,2445,0
20250429,144000,274990489,2445,2445,2445,2445,0
20250429,143900,274990489,2445,2445,2445,2440,20
20250429,143800,274941669,2445,2445,2445,2445,0
20250429,143700,274941669,2445,2445,2445,2445,82
20250429,143600,274741179,2445,2440,2445,2440,164
20250429,143500,274341009,2435,2435,2435,2435,0
20250429,143400,274341009,2435,2435,2435,2435,0
20250429,143300,274341009,2435,2440,2440,2435,6
20250429,143200,274326394,2435,2435,2435,2435,1
20250429,143100,274323959,2435,2435,2435,2435,4
20250429,143000,274314219,2435,2435,2435,2435,3
20250429,142900,274306914,2440,2440,2440,2440,6
20250429,142800,274292274,2445,2445,2445,2445,0
20250429,142700,274292274,2445,2445,2445,2445,0
20250429,142600,274292274,2445,2445,2445,2440,420
20250429,142500,273266949,2445,2445,2445,2445,0
20250429,142400,273266949,2445,2445,2445,2445,0
20250429,142300,273266949,2445,2445,2445,2445,0
20250429,142200,273266949,2445,2445,2445,2445,0
20250429,142100,273266949,2445,2445,2445,2445,0
20250429,142000,273266949,2445,2445,2445,2445,1
20250429,141900,273264504,2445,2445,2445,2445,0
20250429,141800,273264504,2445,2445,2445,2445,0
20250429,141700,273264504,2445,2445,2445,2445,0
20250429,141600,273264504,2445,2445,2445,2445,0
20250429,141500,273264504,2445,2445,2445,2445,0
20250429,141400,273264504,2445,2445,2445,2445,50
20250429,141300,273142254,2445,2445,2445,2445,0
20250429,141200,273142254,2445,2445,2445,2445,0
20250429,141100,273142254,2445,2445,2445,2445,2
20250429,141000,273137364,2440,2440,2440,2440,13
20250429,140900,273105644,2435,2435,2435,2435,0
20250429,140800,273105644,2435,2435,2435,2435,5
20250429,140700,273093469,2435,2435,2435,2435,16
20250429,140600,273054509,2445,2445,2445,2445,0
20250429,140500,273054509,2445,2445,2445,2445,15
20250429,140400,273017834,2445,2445,2445,2445,0
20250429,140300,273017834,2445,2445,2445,2445,0
20250429,140200,273017834,2445,2445,2445,2445,0
20250429,140100,273017834,2445,2445,2445,2445,0
20250429,140000,273017834,2445,2435,2445,2435,1681
20250429,135900,268924509,2435,2440,2440,2435,12
20250429,135800,268895269,2445,2445,2445,2445,0
20250429,135700,268895269,2445,2445,2445,2445,0
20250429,135600,268895269,2445,2445,2445,2445,0
20250429,135500,268895269,2445,2445,2445,2445,1
20250429,135400,268892824,2445,2445,2445,2445,0
20250429,135300,268892824,2445,2445,2445,2445,292
20250429,135200,268178884,2445,2445,2445,2445,100
20250429,135100,267934384,2445,2435,2445,2435,2031
20250429,135000,262977449,2440,2440,2440,2440,0
20250429,134900,262977449,2440,2440,2440,2440,30
20250429,134800,262904249,2440,2440,2440,2440,10
20250429,134700,262879849,2440,2440,2440,2440,0
20250429,134600,262879849,2440,2440,2440,2440,12
20250429,134500,262850569,2440,2440,2440,2440,0
20250429,134400,262850569,2440,2440,2440,2440,26
20250429,134300,262787129,2440,2440,2440,2440,0
20250429,134200,262787129,2440,2440,2440,2440,35
20250429,134100,262701729,2435,2435,2435,2435,15
20250429,134000,262665204,2440,2440,2440,2440,2
20250429,133900,262660324,2435,2435,2435,2435,3
20250429,133800,262653019,2440,2440,2440,2440,0
20250429,133700,262653019,2440,2440,2440,2440,5
20250429,133600,262640819,2440,2440,2440,2440,0
20250429,133500,262640819,2440,2440,2440,2440,0
20250429,133400,262640819,2440,2440,2440,2440,0
20250429,133300,262640819,2440,2440,2440,2440,0
20250429,133200,262640819,2440,2440,2440,2440,0
20250429,133100,262640819,2440,2440,2440,2440,0
20250429,133000,262640819,2440,2440,2440,2440,6
20250429,132900,262626179,2445,2445,2445,2445,0
20250429,132800,262626179,2445,2445,2445,2445,0
20250429,132700,262626179,2445,2445,2445,2445,0
20250429,132600,262626179,2445,2445,2445,2445,0
20250429,132500,262626179,2445,2445,2445,2445,0
20250429,132400,262626179,2445,2445,2445,2445,0
20250429,132300,262626179,2445,2440,2445,2440,2
20250429,132200,262621294,2445,2445,2445,2445,0
20250429,132100,262621294,2445,2445,2445,2445,0
20250429,132000,262621294,2445,2445,2445,2445,1
20250429,131900,262618849,2445,2445,2445,2445,0
20250429,131800,262618849,2445,2445,2445,2445,0
20250429,131700,262618849,2445,2445,2445,2445,0
20250429,131600,262618849,2445,2445,2445,2445,0
20250429,131500,262618849,2445,2445,2445,2445,0
20250429,131400,262618849,2445,2445,2445,2445,0
20250429,131300,262618849,2445,2440,2445,2440,833
20250429,131200,260586249,2440,2440,2440,2440,0
20250429,131100,260586249,2440,2440,2440,2440,0
20250429,131000,260586249,2440,2440,2440,2440,1
20250429,130900,260583809,2440,2440,2440,2440,10
20250429,130800,260559409,2440,2435,2440,2435,72
20250429,130700,260383739,2440,2440,2440,2440,0
20250429,130600,260383739,2440,2440,2440,2440,0
20250429,130500,260383739,2440,2440,2440,2440,0
20250429,130400,260383739,2440,2435,2440,2430,4671
20250429,130300,249029609,2435,2435,2435,2435,0
20250429,130200,249029609,2435,2435,2435,2435,0
20250429,130100,249029609,2435,2435,2435,2435,139
20250429,130000,248691144,2435,2435,2435,2435,0
20250429,125900,248691144,2435,2435,2435,2435,0
20250429,125800,248691144,2435,2435,2435,2435,0
20250429,125700,248691144,2435,2435,2435,2435,0
20250429,125600,248691144,2435,2435,2435,2435,0
20250429,125500,248691144,2435,2435,2435,2435,0
20250429,125400,248691144,2435,2435,2435,2435,0
20250429,125300,248691144,2435,2435,2435,2435,1500
20250429,125200,245038644,2435,2435,2435,2435,0
20250429,125100,245038644,2435,2435,2435,2435,0
20250429,125000,245038644,2435,2435,2435,2435,0
20250429,124900,245038644,2435,2435,2435,2435,0
20250429,124800,245038644,2435,2435,2435,2435,0
20250429,124700,245038644,2435,2435,2435,2435,500
20250429,124600,243821144,2430,2430,2430,2430,0
20250429,124500,243821144,2430,2430,2430,2430,1
20250429,124400,243818714,2430,2430,2430,2430,0
20250429,124300,243818714,2430,2430,2430,2430,2000
20250429,124200,238958714,2430,2435,2435,2430,2500
20250429,124100,232883439,2435,2435,2435,2435,0
20250429,124000,232883439,2435,2435,2435,2435,0
20250429,123900,232883439,2435,2435,2435,2435,0
20250429,123800,232883439,2435,2435,2435,2435,465
20250429,123700,231751164,2430,2435,2435,2430,1035
20250429,123600,229235939,2435,2435,2435,2435,1000
20250429,123500,226800939,2440,2440,2440,2440,0
20250429,123400,226800939,2440,2440,2440,2440,0
20250429,123300,226800939,2440,2440,2440,2440,0
20250429,123200,226800939,2440,2440,2440,2440,7
20250429,123100,226783859,2435,2435,2435,2435,0
20250429,123000,226783859,2435,2435,2435,2435,466
20250429,122900,225649149,2435,2435,2435,2435,555
20250429,122800,224297724,2435,2435,2435,2435,25
20250429,122700,224236849,2435,2435,2435,2435,0
20250429,122600,224236849,2435,2435,2435,2435,0
20250429,122500,224236849,2435,2435,2435,2435,0
20250429,122400,224236849,2435,2435,2435,2435,500
20250429,122300,223019349,2435,2435,2435,2435,0
20250429,122200,223019349,2435,2435,2435,2435,0
20250429,122100,223019349,2435,2435,2440,2435,2154
20250429,122000,217774189,2440,2440,2440,2440,0
20250429,121900,217774189,2440,2440,2440,2440,0
20250429,121800,217774189,2440,2440,2440,2440,0
20250429,121700,217774189,2440,2440,2440,2440,0
20250429,121600,217774189,2440,2440,2440,2440,1000
20250429,121500,215334189,2445,2445,2445,2445,0
20250429,121400,215334189,2445,2445,2445,2445,0
20250429,121300,215334189,2445,2445,2445,2445,0
20250429,121200,215334189,2445,2445,2445,2445,12
20250429,121100,215304849,2445,2440,2445,2440,511
20250429,121000,214057954,2430,2430,2430,2430,30
20250429,120900,213985054,2445,2445,2445,2445,0
20250429,120800,213985054,2445,2445,2445,2445,0
20250429,120700,213985054,2445,2445,2445,2445,0
20250429,120600,213985054,2445,2430,2445,2420,6231
20250429,120500,198794754,2425,2425,2425,2425,1000
20250429,120400,196369754,2425,2425,2425,2425,800
20250429,120300,194429754,2425,2430,2430,2425,3000
20250429,120200,187144704,2430,2430,2430,2430,10
20250429,120100,187120404,2430,2430,2430,2430,100
20250429,120000,186877404,2430,2430,2430,2430,0
20250429,115900,186877404,2430,2430,2430,2430,0
20250429,115800,186877404,2430,2430,2430,2430,0
20250429,115700,186877404,2430,2430,2430,2430,496
20250429,115600,185672124,2430,2430,2430,2430,0
20250429,115500,185672124,2430,2430,2430,2430,0
20250429,115400,185672124,2430,2430,2430,2430,0
20250429,115300,185672124,2430,2430,2430,2430,0
20250429,115200,185672124,2430,2430,2430,2430,2
20250429,115100,185667264,2430,2430,2430,2430,0
20250429,115000,185667264,2430,2430,2430,2430,2400
20250429,114900,179835264,2440,2440,2440,2440,0
20250429,114800,179835264,2440,2440,2440,2440,0
20250429,114700,179835264,2440,2440,2440,2440,0
20250429,114600,179835264,2440,2435,2440,2435,704
20250429,114500,178120954,2435,2435,2435,2435,0
20250429,114400,178120954,2435,2430,2435,2430,4261
20250429,114300,167766419,2430,2435,2435,2430,2249
20250429,114200,162295104,2435,2435,2435,2435,0
20250429,114100,162295104,2435,2435,2435,2435,0
20250429,114000,162295104,2435,2435,2435,2435,132
20250429,113900,161973684,2435,2440,2440,2435,1852
20250429,113800,157454819,2440,2440,2440,2440,300
20250429,113700,156722819,2440,2440,2440,2440,0
20250429,113600,156722819,2440,2440,2440,2440,182
20250429,113500,156278739,2440,2440,2440,2440,115
20250429,113400,155998139,2450,2450,2450,2450,0
20250429,113300,155998139,2450,2450,2450,2450,0
20250429,113200,155998139,2450,2445,2450,2445,621
20250429,113100,154479784,2450,2450,2450,2450,0
20250429,113000,154479784,2450,2450,2450,2450,10
20250429,112900,154455284,2450,2450,2450,2450,0
20250429,112800,154455284,2450,2450,2450,2450,0
20250429,112700,154455284,2450,2450,2450,2450,0
20250429,112600,154455284,2450,2450,2450,2450,0
20250429,112500,154455284,2450,2450,2450,2450,0
20250429,112400,154455284,2450,2450,2450,2450,0
20250429,112300,154455284,2450,2450,2450,2450,0
20250429,112200,154455284,2450,2450,2450,2450,2
20250429,112100,154450384,2450,2450,2450,2450,408
20250429,112000,153450784,2450,2450,2450,2450,5
20250429,111900,153438534,2450,2450,2450,2450,12670
20250429,111800,122397034,2455,2455,2455,2455,45
20250429,111700,122286559,2455,2455,2455,2455,0
20250429,111600,122286559,2455,2455,2455,2455,0
20250429,111500,122286559,2455,2455,2455,2455,0
20250429,111400,122286559,2455,2455,2455,2455,0
20250429,111300,122286559,2455,2455,2455,2455,0
20250429,111200,122286559,2455,2450,2455,2450,75
20250429,111100,122102799,2455,2455,2455,2455,0
20250429,111000,122102799,2455,2450,2455,2450,808
20250429,110900,120123114,2450,2455,2455,2450,12
20250429,110800,120093704,2450,2450,2450,2450,0
20250429,110700,120093704,2450,2450,2450,2450,80
20250429,110600,119897704,2450,2450,2450,2450,1
20250429,110500,119895254,2455,2452,2455,2452,107
20250429,110400,119632650,2455,2455,2455,2455,0
20250429,110300,119632650,2455,2455,2455,2455,0
20250429,110200,119632650,2455,2455,2455,2455,0
20250429,110100,119632650,2455,2455,2455,2455,0
20250429,110000,119632650,2455,2455,2455,2455,0
20250429,105900,119632650,2455,2455,2455,2455,0
20250429,105800,119632650,2455,2455,2455,2455,0
20250429,105700,119632650,2455,2455,2455,2455,0
20250429,105600,119632650,2455,2450,2455,2450,269
20250429,105500,118973595,2455,2455,2455,2455,0
20250429,105400,118973595,2455,2455,2455,2455,0
20250429,105300,118973595,2455,2455,2455,2455,0
20250429,105200,118973595,2455,2455,2455,2455,0
20250429,105100,118973595,2455,2450,2455,2450,4
20250429,105000,118963785,2450,2450,2450,2450,0
20250429,104900,118963785,2450,2450,2450,2450,0
20250429,104800,118963785,2450,2450,2450,2450,89
20250429,104700,118745735,2455,2455,2455,2455,129
20250429,104600,118429040,2455,2455,2455,2455,0
20250429,104500,118429040,2455,2455,2455,2455,0
20250429,104400,118429040,2455,2455,2455,2455,200
20250429,104300,117938040,2460,2460,2460,2460,0
20250429,104200,117938040,2460,2460,2460,2460,0
20250429,104100,117938040,2460,2460,2460,2460,0
20250429,104000,117938040,2460,2460,2460,2460,0
20250429,103900,117938040,2460,2460,2460,2460,2
20250429,103800,117933120,2450,2450,2450,2450,0
20250429,103700,117933120,2450,2455,2460,2450,604
20250429,103600,116450965,2455,2455,2455,2455,54
20250429,103500,116318395,2460,2460,2460,2460,28
20250429,103400,116249515,2465,2465,2465,2465,414
20250429,103300,115229005,2465,2460,2465,2460,4059
20250429,103200,105243485,2460,2460,2460,2460,0
20250429,103100,105243485,2460,2460,2460,2460,0
20250429,103000,105243485,2460,2460,2460,2460,0
20250429,102900,105243485,2460,2455,2460,2455,12
20250429,102800,105214020,2460,2460,2460,2460,0
20250429,102700,105214020,2460,2460,2460,2460,0
20250429,102600,105214020,2460,2460,2460,2460,1019
20250429,102500,102707280,2460,2460,2460,2460,3
20250429,102400,102699900,2460,2460,2460,2460,0
20250429,102300,102699900,2460,2460,2460,2460,0
20250429,102200,102699900,2460,2455,2460,2455,3103
20250429,102100,95082025,2450,2450,2450,2450,0
20250429,102000,95082025,2450,2450,2450,2450,51
20250429,101900,94957075,2450,2450,2450,2450,7
20250429,101800,94939925,2455,2455,2455,2455,0
20250429,101700,94939925,2455,2455,2455,2455,0
20250429,101600,94939925,2455,2450,2455,2450,243
20250429,101500,94344540,2450,2450,2450,2450,276
20250429,101400,93668340,2450,2445,2450,2440,200
20250429,101300,93179485,2450,2450,2450,2450,0
20250429,101200,93179485,2450,2450,2450,2450,1
20250429,101100,93177035,2445,2445,2445,2445,0
20250429,101000,93177035,2445,2445,2445,2445,0
20250429,100900,93177035,2445,2450,2455,2445,494
20250429,100800,91966740,2445,2445,2445,2445,0
20250429,100700,91966740,2445,2445,2445,2445,0
20250429,100600,91966740,2445,2445,2445,2445,0
20250429,100500,91966740,2445,2445,2445,2445,194
20250429,100400,91492410,2440,2440,2440,2440,0
20250429,100300,91492410,2440,2440,2440,2440,1
20250429,100200,91489970,2440,2445,2445,2440,201
20250429,100100,90998720,2445,2445,2445,2445,500
20250429,100000,89776220,2445,2445,2445,2445,0
20250429,095900,89776220,2445,2445,2445,2445,1
20250429,095800,89773775,2450,2450,2450,2450,500
20250429,095700,88548775,2450,2450,2450,2450,0
20250429,095600,88548775,2450,2450,2450,2450,100
20250429,095500,88303775,2450,2450,2450,2450,101
20250429,095400,88056325,2450,2450,2450,2450,0
20250429,095300,88056325,2450,2450,2450,2450,0
20250429,095200,88056325,2450,2450,2450,2450,0
20250429,095100,88056325,2450,2450,2450,2450,5
20250429,095000,88044075,2450,2440,2450,2440,2390
20250429,094900,82202030,2440,2435,2440,2435,1001
20250429,094800,79759595,2445,2445,2445,2430,12230
20250429,094700,49994200,2445,2445,2445,2445,2272
20250429,094600,44439160,2450,2450,2450,2450,0
20250429,094500,44439160,2450,2450,2450,2450,0
20250429,094400,44439160,2450,2450,2450,2450,0
20250429,094300,44439160,2450,2445,2450,2445,207
20250429,094200,43933030,2445,2445,2445,2445,531
20250429,094100,42634735,2450,2450,2450,2450,12
20250429,094000,42605335,2450,2450,2450,2450,3
20250429,093900,42597985,2455,2455,2455,2455,0
20250429,093800,42597985,2455,2455,2455,2455,1
20250429,093700,42595530,2455,2455,2455,2455,0
20250429,093600,42595530,2455,2455,2455,2455,1
20250429,093500,42593075,2455,2455,2455,2455,10
20250429,093400,42568525,2455,2455,2455,2455,1
20250429,093300,42566070,2445,2445,2445,2445,60
20250429,093200,42419370,2455,2455,2455,2455,9
20250429,093100,42397275,2445,2445,2445,2445,0
20250429,093000,42397275,2445,2445,2445,2445,0
20250429,092900,42397275,2445,2445,2445,2445,500
20250429,092800,41174775,2445,2445,2445,2445,2557
20250429,092700,34922910,2450,2450,2450,2450,368
20250429,092600,34021310,2450,2450,2450,2450,310
20250429,092500,33261810,2450,2450,2450,2450,623
20250429,092400,31735460,2450,2455,2455,2450,37
20250429,092300,31644785,2455,2455,2455,2455,0
20250429,092200,31644785,2455,2455,2455,2455,1000
20250429,092100,29189785,2455,2455,2455,2455,0
20250429,092000,29189785,2455,2455,2455,2455,0
20250429,091900,29189785,2455,2455,2455,2455,4
20250429,091800,29179965,2455,2455,2455,2455,0
20250429,091700,29179965,2455,2455,2455,2455,0
20250429,091600,29179965,2455,2455,2455,2455,95
20250429,091500,28946740,2460,2455,2460,2455,15
20250429,091400,28909865,2460,2460,2460,2460,0
20250429,091300,28909865,2460,2460,2460,2460,0
20250429,091200,28909865,2460,2460,2460,2460,2
20250429,091100,28904945,2455,2455,2455,2455,0
20250429,091000,28904945,2455,2445,2455,2445,4592
20250429,090900,17677130,2445,2450,2450,2445,512
20250429,090800,16422735,2450,2460,2460,2450,2726
20250429,090700,9728925,2460,2460,2460,2460,316
20250429,090600,8951565,2460,2455,2460,2455,1189
20250429,090500,6027075,2455,2455,2455,2455,470
20250429,090400,4873225,2455,2455,2455,2455,214
20250429,090300,4347855,2455,2455,2455,2455,0
20250429,090200,4347855,2455,2460,2460,2455,1307
20250429,090100,1139120,2455,2455,2455,2455,20
20250429,090000,1090020,2455,2455,2455,2455,444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183300 337566809 2455 2455 2455 2455 8210
3 20250429 183200 337566809 2455 2455 2455 2455 0
4 20250429 183100 337566809 2455 2455 2455 2455 0
5 20250429 183000 337566809 2455 2455 2455 2455 0
6 20250429 182900 337566809 2455 2455 2455 2455 0
7 20250429 182800 337566809 2455 2455 2455 2455 0
8 20250429 182700 337566809 2455 2455 2455 2455 0
9 20250429 182600 337566809 2455 2455 2455 2455 0
10 20250429 182500 337566809 2455 2455 2455 2455 0
11 20250429 182400 337566809 2455 2455 2455 2455 0
12 20250429 182300 337566809 2455 2455 2455 2455 0
13 20250429 182200 337566809 2455 2455 2455 2455 0
14 20250429 182100 337566809 2455 2455 2455 2455 0
15 20250429 182000 337566809 2455 2455 2455 2455 0
16 20250429 181900 337566809 2455 2455 2455 2455 0
17 20250429 181800 337566809 2455 2455 2455 2455 0
18 20250429 181700 337566809 2455 2455 2455 2455 0
19 20250429 181600 337566809 2455 2455 2455 2455 0
20 20250429 181500 337566809 2455 2455 2455 2455 0
21 20250429 181400 337566809 2455 2455 2455 2455 0
22 20250429 181300 337566809 2455 2455 2455 2455 0
23 20250429 181200 337566809 2455 2455 2455 2455 0
24 20250429 181100 337566809 2455 2455 2455 2455 0
25 20250429 181000 337566809 2455 2455 2455 2455 0
26 20250429 180900 337566809 2455 2455 2455 2455 0
27 20250429 180800 337566809 2455 2455 2455 2455 0
28 20250429 180700 337566809 2455 2455 2455 2455 0
29 20250429 180600 337566809 2455 2455 2455 2455 0
30 20250429 180500 337566809 2455 2455 2455 2455 0
31 20250429 180400 337566809 2455 2455 2455 2455 0
32 20250429 180300 337566809 2455 2455 2455 2455 8210
33 20250429 180200 337566809 2455 2455 2455 2455 0
34 20250429 180100 337566809 2455 2455 2455 2455 0
35 20250429 180000 337566809 2455 2455 2455 2455 0
36 20250429 175900 337566809 2455 2455 2455 2455 0
37 20250429 175800 337566809 2455 2455 2455 2455 0
38 20250429 175700 337566809 2455 2455 2455 2455 0
39 20250429 175600 337566809 2455 2455 2455 2455 0
40 20250429 175500 337566809 2455 2455 2455 2455 0
41 20250429 175400 337566809 2455 2455 2455 2455 0
42 20250429 175300 337566809 2455 2455 2455 2455 0
43 20250429 175200 337566809 2455 2455 2455 2455 0
44 20250429 175100 337566809 2455 2455 2455 2455 0
45 20250429 175000 337566809 2455 2455 2455 2455 0
46 20250429 174900 337566809 2455 2455 2455 2455 0
47 20250429 174800 337566809 2455 2455 2455 2455 0
48 20250429 174700 337566809 2455 2455 2455 2455 0
49 20250429 174600 337566809 2455 2455 2455 2455 0
50 20250429 174500 337566809 2455 2455 2455 2455 0
51 20250429 174400 337566809 2455 2455 2455 2455 0
52 20250429 174300 337566809 2455 2455 2455 2455 0
53 20250429 174200 337566809 2455 2455 2455 2455 0
54 20250429 174100 337566809 2455 2455 2455 2455 0
55 20250429 174000 337566809 2455 2455 2455 2455 0
56 20250429 173900 337566809 2455 2455 2455 2455 0
57 20250429 173800 337566809 2455 2455 2455 2455 0
58 20250429 173700 337566809 2455 2455 2455 2455 0
59 20250429 173600 337566809 2455 2455 2455 2455 0
60 20250429 173500 337566809 2455 2455 2455 2455 0
61 20250429 173400 337566809 2455 2455 2455 2455 0
62 20250429 173300 337566809 2455 2455 2455 2455 8210
63 20250429 173200 337566809 2455 2455 2455 2455 0
64 20250429 173100 337566809 2455 2455 2455 2455 0
65 20250429 173000 337566809 2455 2455 2455 2455 0
66 20250429 172900 337566809 2455 2455 2455 2455 0
67 20250429 172800 337566809 2455 2455 2455 2455 0
68 20250429 172700 337566809 2455 2455 2455 2455 0
69 20250429 172600 337566809 2455 2455 2455 2455 0
70 20250429 172500 337566809 2455 2455 2455 2455 0
71 20250429 172400 337566809 2455 2455 2455 2455 0
72 20250429 172300 337566809 2455 2455 2455 2455 0
73 20250429 172200 337566809 2455 2455 2455 2455 0
74 20250429 172100 337566809 2455 2455 2455 2455 0
75 20250429 172000 337566809 2455 2455 2455 2455 0
76 20250429 171900 337566809 2455 2455 2455 2455 0
77 20250429 171800 337566809 2455 2455 2455 2455 0
78 20250429 171700 337566809 2455 2455 2455 2455 0
79 20250429 171600 337566809 2455 2455 2455 2455 0
80 20250429 171500 337566809 2455 2455 2455 2455 0
81 20250429 171400 337566809 2455 2455 2455 2455 0
82 20250429 171300 337566809 2455 2455 2455 2455 0
83 20250429 171200 337566809 2455 2455 2455 2455 0
84 20250429 171100 337566809 2455 2455 2455 2455 0
85 20250429 171000 337566809 2455 2455 2455 2455 0
86 20250429 170900 337566809 2455 2455 2455 2455 0
87 20250429 170800 337566809 2455 2455 2455 2455 0
88 20250429 170700 337566809 2455 2455 2455 2455 0
89 20250429 170600 337566809 2455 2455 2455 2455 0
90 20250429 170500 337566809 2455 2455 2455 2455 0
91 20250429 170400 337566809 2455 2455 2455 2455 0
92 20250429 170300 337566809 2455 2455 2455 2455 8210
93 20250429 170200 337566809 2455 2455 2455 2455 0
94 20250429 170100 337566809 2455 2455 2455 2455 0
95 20250429 170000 337566809 2455 2455 2455 2455 0
96 20250429 165900 337566809 2455 2455 2455 2455 0
97 20250429 165800 337566809 2455 2455 2455 2455 0
98 20250429 165700 337566809 2455 2455 2455 2455 0
99 20250429 165600 337566809 2455 2455 2455 2455 0
100 20250429 165500 337566809 2455 2455 2455 2455 0
101 20250429 165400 337566809 2455 2455 2455 2455 0
102 20250429 165300 337566809 2455 2455 2455 2455 0
103 20250429 165200 337566809 2455 2455 2455 2455 0
104 20250429 165100 337566809 2455 2455 2455 2455 0
105 20250429 165000 337566809 2455 2455 2455 2455 0
106 20250429 164900 337566809 2455 2455 2455 2455 0
107 20250429 164800 337566809 2455 2455 2455 2455 0
108 20250429 164700 337566809 2455 2455 2455 2455 0
109 20250429 164600 337566809 2455 2455 2455 2455 0
110 20250429 164500 337566809 2455 2455 2455 2455 0
111 20250429 164400 337566809 2455 2455 2455 2455 0
112 20250429 164300 337566809 2455 2455 2455 2455 0
113 20250429 164200 337566809 2455 2455 2455 2455 0
114 20250429 164100 337566809 2455 2455 2455 2455 0
115 20250429 164000 337566809 2455 2455 2455 2455 0
116 20250429 163900 337566809 2455 2455 2455 2455 0
117 20250429 163800 337566809 2455 2455 2455 2455 0
118 20250429 163700 337566809 2455 2455 2455 2455 0
119 20250429 163600 337566809 2455 2455 2455 2455 0
120 20250429 163500 337566809 2455 2455 2455 2455 0
121 20250429 163400 337566809 2455 2455 2455 2455 0
122 20250429 163300 337566809 2455 2455 2455 2455 8210
123 20250429 163200 337566809 2455 2455 2455 2455 0
124 20250429 163100 337566809 2455 2455 2455 2455 0
125 20250429 163000 337566809 2455 2455 2455 2455 0
126 20250429 162900 337566809 2455 2455 2455 2455 0
127 20250429 162800 337566809 2455 2455 2455 2455 0
128 20250429 162700 337566809 2455 2455 2455 2455 0
129 20250429 162600 337566809 2455 2455 2455 2455 0
130 20250429 162500 337566809 2455 2455 2455 2455 0
131 20250429 162400 337566809 2455 2455 2455 2455 0
132 20250429 162300 337566809 2455 2455 2455 2455 0
133 20250429 162200 337566809 2455 2455 2455 2455 0
134 20250429 162100 337566809 2455 2455 2455 2455 0
135 20250429 162000 337566809 2455 2455 2455 2455 0
136 20250429 161900 337566809 2455 2455 2455 2455 0
137 20250429 161800 337566809 2455 2455 2455 2455 0
138 20250429 161700 337566809 2455 2455 2455 2455 0
139 20250429 161600 337566809 2455 2455 2455 2455 0
140 20250429 161500 337566809 2455 2455 2455 2455 0
141 20250429 161400 337566809 2455 2455 2455 2455 0
142 20250429 161300 337566809 2455 2455 2455 2455 0
143 20250429 161200 337566809 2455 2455 2455 2455 0
144 20250429 161100 337566809 2455 2455 2455 2455 0
145 20250429 161000 337566809 2455 2455 2455 2455 0
146 20250429 160900 337566809 2455 2455 2455 2455 0
147 20250429 160800 337566809 2455 2455 2455 2455 0
148 20250429 160700 337566809 2455 2455 2455 2455 0
149 20250429 160600 337566809 2455 2455 2455 2455 0
150 20250429 160500 337566809 2455 2455 2455 2455 0
151 20250429 160400 337566809 2455 2455 2455 2455 0
152 20250429 160300 337566809 2455 2455 2455 2455 8210
153 20250429 160200 337566809 2455 2455 2455 2455 0
154 20250429 160100 337566809 2455 2455 2455 2455 0
155 20250429 160000 337566809 2455 2455 2455 2455 0
156 20250429 155900 337566809 2455 2455 2455 2455 0
157 20250429 155800 337566809 2455 2455 2455 2455 0
158 20250429 155700 337566809 2455 2455 2455 2455 0
159 20250429 155600 337566809 2455 2455 2455 2455 0
160 20250429 155500 337566809 2455 2455 2455 2455 0
161 20250429 155400 337566809 2455 2455 2455 2455 0
162 20250429 155300 337566809 2455 2455 2455 2455 0
163 20250429 155200 337566809 2455 2455 2455 2455 0
164 20250429 155100 337566809 2455 2455 2455 2455 0
165 20250429 155000 337566809 2455 2455 2455 2455 0
166 20250429 154900 337566809 2455 2455 2455 2455 0
167 20250429 154800 337566809 2455 2455 2455 2455 0
168 20250429 154700 337566809 2455 2455 2455 2455 0
169 20250429 154600 337566809 2455 2455 2455 2455 0
170 20250429 154500 337566809 2455 2455 2455 2455 0
171 20250429 154400 337566809 2455 2455 2455 2455 0
172 20250429 154300 337566809 2455 2455 2455 2455 0
173 20250429 154200 337566809 2455 2455 2455 2455 0
174 20250429 154100 337566809 2455 2455 2455 2455 0
175 20250429 154000 337566809 2455 2455 2455 2455 0
176 20250429 153900 337566809 2455 2455 2455 2455 0
177 20250429 153800 337566809 2455 2455 2455 2455 0
178 20250429 153700 337566809 2455 2455 2455 2455 0
179 20250429 153600 337566809 2455 2455 2455 2455 0
180 20250429 153500 337566809 2455 2455 2455 2455 0
181 20250429 153400 337566809 2455 2455 2455 2455 0
182 20250429 153300 337566809 2455 2455 2455 2455 8210
183 20250429 153200 337566809 2455 2455 2455 2455 0
184 20250429 153100 337566809 2455 2455 2455 2455 0
185 20250429 153000 337566809 2455 2455 2455 2455 8210
186 20250429 152900 317411259 2430 2430 2430 2430 0
187 20250429 152800 317411259 2430 2430 2430 2430 0
188 20250429 152700 317411259 2430 2430 2430 2430 0
189 20250429 152600 317411259 2430 2430 2430 2430 0
190 20250429 152500 317411259 2430 2430 2430 2430 0
191 20250429 152400 317411259 2430 2430 2430 2430 0
192 20250429 152300 317411259 2430 2430 2430 2430 0
193 20250429 152200 317411259 2430 2430 2430 2430 0
194 20250429 152100 317411259 2430 2430 2430 2430 0
195 20250429 152000 317411259 2430 2430 2430 2430 0
196 20250429 151900 317411259 2430 2430 2435 2430 91
197 20250429 151800 317190099 2435 2435 2435 2435 2
198 20250429 151700 317185229 2430 2435 2435 2430 2048
199 20250429 151600 312199584 2435 2440 2440 2430 1971
200 20250429 151500 307410014 2440 2440 2440 2440 0
201 20250429 151400 307410014 2440 2440 2440 2440 0
202 20250429 151300 307410014 2440 2430 2440 2430 391
203 20250429 151200 306459864 2440 2440 2440 2440 0
204 20250429 151100 306459864 2440 2435 2440 2435 1415
205 20250429 151000 303014304 2440 2440 2440 2440 2
206 20250429 150900 303009424 2440 2440 2440 2440 0
207 20250429 150800 303009424 2440 2440 2440 2440 0
208 20250429 150700 303009424 2440 2440 2440 2440 35
209 20250429 150600 302924024 2440 2445 2445 2440 179
210 20250429 150500 302487254 2440 2440 2440 2435 2956
211 20250429 150400 295277114 2445 2440 2445 2440 1256
212 20250429 150300 292212464 2440 2440 2440 2440 0
213 20250429 150200 292212464 2440 2440 2440 2440 280
214 20250429 150100 291529264 2440 2440 2440 2440 0
215 20250429 150000 291529264 2440 2440 2440 2435 183
216 20250429 145900 291083644 2440 2440 2440 2440 701
217 20250429 145800 289373204 2440 2440 2440 2440 2
218 20250429 145700 289368324 2435 2435 2435 2435 10
219 20250429 145600 289343974 2440 2440 2440 2440 231
220 20250429 145500 288780334 2440 2440 2440 2440 344
221 20250429 145400 287940974 2440 2440 2440 2440 0
222 20250429 145300 287940974 2440 2440 2440 2440 0
223 20250429 145200 287940974 2440 2440 2440 2440 0
224 20250429 145100 287940974 2440 2440 2440 2440 0
225 20250429 145000 287940974 2440 2430 2440 2430 7
226 20250429 144900 287923944 2430 2440 2440 2430 9
227 20250429 144800 287902054 2430 2435 2435 2430 4644
228 20250429 144700 276614309 2445 2445 2445 2445 0
229 20250429 144600 276614309 2445 2445 2445 2445 2
230 20250429 144500 276609419 2440 2440 2440 2440 421
231 20250429 144400 275582179 2445 2445 2445 2445 2
232 20250429 144300 275577289 2445 2445 2445 2445 0
233 20250429 144200 275577289 2445 2445 2445 2445 240
234 20250429 144100 274990489 2445 2445 2445 2445 0
235 20250429 144000 274990489 2445 2445 2445 2445 0
236 20250429 143900 274990489 2445 2445 2445 2440 20
237 20250429 143800 274941669 2445 2445 2445 2445 0
238 20250429 143700 274941669 2445 2445 2445 2445 82
239 20250429 143600 274741179 2445 2440 2445 2440 164
240 20250429 143500 274341009 2435 2435 2435 2435 0
241 20250429 143400 274341009 2435 2435 2435 2435 0
242 20250429 143300 274341009 2435 2440 2440 2435 6
243 20250429 143200 274326394 2435 2435 2435 2435 1
244 20250429 143100 274323959 2435 2435 2435 2435 4
245 20250429 143000 274314219 2435 2435 2435 2435 3
246 20250429 142900 274306914 2440 2440 2440 2440 6
247 20250429 142800 274292274 2445 2445 2445 2445 0
248 20250429 142700 274292274 2445 2445 2445 2445 0
249 20250429 142600 274292274 2445 2445 2445 2440 420
250 20250429 142500 273266949 2445 2445 2445 2445 0
251 20250429 142400 273266949 2445 2445 2445 2445 0
252 20250429 142300 273266949 2445 2445 2445 2445 0
253 20250429 142200 273266949 2445 2445 2445 2445 0
254 20250429 142100 273266949 2445 2445 2445 2445 0
255 20250429 142000 273266949 2445 2445 2445 2445 1
256 20250429 141900 273264504 2445 2445 2445 2445 0
257 20250429 141800 273264504 2445 2445 2445 2445 0
258 20250429 141700 273264504 2445 2445 2445 2445 0
259 20250429 141600 273264504 2445 2445 2445 2445 0
260 20250429 141500 273264504 2445 2445 2445 2445 0
261 20250429 141400 273264504 2445 2445 2445 2445 50
262 20250429 141300 273142254 2445 2445 2445 2445 0
263 20250429 141200 273142254 2445 2445 2445 2445 0
264 20250429 141100 273142254 2445 2445 2445 2445 2
265 20250429 141000 273137364 2440 2440 2440 2440 13
266 20250429 140900 273105644 2435 2435 2435 2435 0
267 20250429 140800 273105644 2435 2435 2435 2435 5
268 20250429 140700 273093469 2435 2435 2435 2435 16
269 20250429 140600 273054509 2445 2445 2445 2445 0
270 20250429 140500 273054509 2445 2445 2445 2445 15
271 20250429 140400 273017834 2445 2445 2445 2445 0
272 20250429 140300 273017834 2445 2445 2445 2445 0
273 20250429 140200 273017834 2445 2445 2445 2445 0
274 20250429 140100 273017834 2445 2445 2445 2445 0
275 20250429 140000 273017834 2445 2435 2445 2435 1681
276 20250429 135900 268924509 2435 2440 2440 2435 12
277 20250429 135800 268895269 2445 2445 2445 2445 0
278 20250429 135700 268895269 2445 2445 2445 2445 0
279 20250429 135600 268895269 2445 2445 2445 2445 0
280 20250429 135500 268895269 2445 2445 2445 2445 1
281 20250429 135400 268892824 2445 2445 2445 2445 0
282 20250429 135300 268892824 2445 2445 2445 2445 292
283 20250429 135200 268178884 2445 2445 2445 2445 100
284 20250429 135100 267934384 2445 2435 2445 2435 2031
285 20250429 135000 262977449 2440 2440 2440 2440 0
286 20250429 134900 262977449 2440 2440 2440 2440 30
287 20250429 134800 262904249 2440 2440 2440 2440 10
288 20250429 134700 262879849 2440 2440 2440 2440 0
289 20250429 134600 262879849 2440 2440 2440 2440 12
290 20250429 134500 262850569 2440 2440 2440 2440 0
291 20250429 134400 262850569 2440 2440 2440 2440 26
292 20250429 134300 262787129 2440 2440 2440 2440 0
293 20250429 134200 262787129 2440 2440 2440 2440 35
294 20250429 134100 262701729 2435 2435 2435 2435 15
295 20250429 134000 262665204 2440 2440 2440 2440 2
296 20250429 133900 262660324 2435 2435 2435 2435 3
297 20250429 133800 262653019 2440 2440 2440 2440 0
298 20250429 133700 262653019 2440 2440 2440 2440 5
299 20250429 133600 262640819 2440 2440 2440 2440 0
300 20250429 133500 262640819 2440 2440 2440 2440 0
301 20250429 133400 262640819 2440 2440 2440 2440 0
302 20250429 133300 262640819 2440 2440 2440 2440 0
303 20250429 133200 262640819 2440 2440 2440 2440 0
304 20250429 133100 262640819 2440 2440 2440 2440 0
305 20250429 133000 262640819 2440 2440 2440 2440 6
306 20250429 132900 262626179 2445 2445 2445 2445 0
307 20250429 132800 262626179 2445 2445 2445 2445 0
308 20250429 132700 262626179 2445 2445 2445 2445 0
309 20250429 132600 262626179 2445 2445 2445 2445 0
310 20250429 132500 262626179 2445 2445 2445 2445 0
311 20250429 132400 262626179 2445 2445 2445 2445 0
312 20250429 132300 262626179 2445 2440 2445 2440 2
313 20250429 132200 262621294 2445 2445 2445 2445 0
314 20250429 132100 262621294 2445 2445 2445 2445 0
315 20250429 132000 262621294 2445 2445 2445 2445 1
316 20250429 131900 262618849 2445 2445 2445 2445 0
317 20250429 131800 262618849 2445 2445 2445 2445 0
318 20250429 131700 262618849 2445 2445 2445 2445 0
319 20250429 131600 262618849 2445 2445 2445 2445 0
320 20250429 131500 262618849 2445 2445 2445 2445 0
321 20250429 131400 262618849 2445 2445 2445 2445 0
322 20250429 131300 262618849 2445 2440 2445 2440 833
323 20250429 131200 260586249 2440 2440 2440 2440 0
324 20250429 131100 260586249 2440 2440 2440 2440 0
325 20250429 131000 260586249 2440 2440 2440 2440 1
326 20250429 130900 260583809 2440 2440 2440 2440 10
327 20250429 130800 260559409 2440 2435 2440 2435 72
328 20250429 130700 260383739 2440 2440 2440 2440 0
329 20250429 130600 260383739 2440 2440 2440 2440 0
330 20250429 130500 260383739 2440 2440 2440 2440 0
331 20250429 130400 260383739 2440 2435 2440 2430 4671
332 20250429 130300 249029609 2435 2435 2435 2435 0
333 20250429 130200 249029609 2435 2435 2435 2435 0
334 20250429 130100 249029609 2435 2435 2435 2435 139
335 20250429 130000 248691144 2435 2435 2435 2435 0
336 20250429 125900 248691144 2435 2435 2435 2435 0
337 20250429 125800 248691144 2435 2435 2435 2435 0
338 20250429 125700 248691144 2435 2435 2435 2435 0
339 20250429 125600 248691144 2435 2435 2435 2435 0
340 20250429 125500 248691144 2435 2435 2435 2435 0
341 20250429 125400 248691144 2435 2435 2435 2435 0
342 20250429 125300 248691144 2435 2435 2435 2435 1500
343 20250429 125200 245038644 2435 2435 2435 2435 0
344 20250429 125100 245038644 2435 2435 2435 2435 0
345 20250429 125000 245038644 2435 2435 2435 2435 0
346 20250429 124900 245038644 2435 2435 2435 2435 0
347 20250429 124800 245038644 2435 2435 2435 2435 0
348 20250429 124700 245038644 2435 2435 2435 2435 500
349 20250429 124600 243821144 2430 2430 2430 2430 0
350 20250429 124500 243821144 2430 2430 2430 2430 1
351 20250429 124400 243818714 2430 2430 2430 2430 0
352 20250429 124300 243818714 2430 2430 2430 2430 2000
353 20250429 124200 238958714 2430 2435 2435 2430 2500
354 20250429 124100 232883439 2435 2435 2435 2435 0
355 20250429 124000 232883439 2435 2435 2435 2435 0
356 20250429 123900 232883439 2435 2435 2435 2435 0
357 20250429 123800 232883439 2435 2435 2435 2435 465
358 20250429 123700 231751164 2430 2435 2435 2430 1035
359 20250429 123600 229235939 2435 2435 2435 2435 1000
360 20250429 123500 226800939 2440 2440 2440 2440 0
361 20250429 123400 226800939 2440 2440 2440 2440 0
362 20250429 123300 226800939 2440 2440 2440 2440 0
363 20250429 123200 226800939 2440 2440 2440 2440 7
364 20250429 123100 226783859 2435 2435 2435 2435 0
365 20250429 123000 226783859 2435 2435 2435 2435 466
366 20250429 122900 225649149 2435 2435 2435 2435 555
367 20250429 122800 224297724 2435 2435 2435 2435 25
368 20250429 122700 224236849 2435 2435 2435 2435 0
369 20250429 122600 224236849 2435 2435 2435 2435 0
370 20250429 122500 224236849 2435 2435 2435 2435 0
371 20250429 122400 224236849 2435 2435 2435 2435 500
372 20250429 122300 223019349 2435 2435 2435 2435 0
373 20250429 122200 223019349 2435 2435 2435 2435 0
374 20250429 122100 223019349 2435 2435 2440 2435 2154
375 20250429 122000 217774189 2440 2440 2440 2440 0
376 20250429 121900 217774189 2440 2440 2440 2440 0
377 20250429 121800 217774189 2440 2440 2440 2440 0
378 20250429 121700 217774189 2440 2440 2440 2440 0
379 20250429 121600 217774189 2440 2440 2440 2440 1000
380 20250429 121500 215334189 2445 2445 2445 2445 0
381 20250429 121400 215334189 2445 2445 2445 2445 0
382 20250429 121300 215334189 2445 2445 2445 2445 0
383 20250429 121200 215334189 2445 2445 2445 2445 12
384 20250429 121100 215304849 2445 2440 2445 2440 511
385 20250429 121000 214057954 2430 2430 2430 2430 30
386 20250429 120900 213985054 2445 2445 2445 2445 0
387 20250429 120800 213985054 2445 2445 2445 2445 0
388 20250429 120700 213985054 2445 2445 2445 2445 0
389 20250429 120600 213985054 2445 2430 2445 2420 6231
390 20250429 120500 198794754 2425 2425 2425 2425 1000
391 20250429 120400 196369754 2425 2425 2425 2425 800
392 20250429 120300 194429754 2425 2430 2430 2425 3000
393 20250429 120200 187144704 2430 2430 2430 2430 10
394 20250429 120100 187120404 2430 2430 2430 2430 100
395 20250429 120000 186877404 2430 2430 2430 2430 0
396 20250429 115900 186877404 2430 2430 2430 2430 0
397 20250429 115800 186877404 2430 2430 2430 2430 0
398 20250429 115700 186877404 2430 2430 2430 2430 496
399 20250429 115600 185672124 2430 2430 2430 2430 0
400 20250429 115500 185672124 2430 2430 2430 2430 0
401 20250429 115400 185672124 2430 2430 2430 2430 0
402 20250429 115300 185672124 2430 2430 2430 2430 0
403 20250429 115200 185672124 2430 2430 2430 2430 2
404 20250429 115100 185667264 2430 2430 2430 2430 0
405 20250429 115000 185667264 2430 2430 2430 2430 2400
406 20250429 114900 179835264 2440 2440 2440 2440 0
407 20250429 114800 179835264 2440 2440 2440 2440 0
408 20250429 114700 179835264 2440 2440 2440 2440 0
409 20250429 114600 179835264 2440 2435 2440 2435 704
410 20250429 114500 178120954 2435 2435 2435 2435 0
411 20250429 114400 178120954 2435 2430 2435 2430 4261
412 20250429 114300 167766419 2430 2435 2435 2430 2249
413 20250429 114200 162295104 2435 2435 2435 2435 0
414 20250429 114100 162295104 2435 2435 2435 2435 0
415 20250429 114000 162295104 2435 2435 2435 2435 132
416 20250429 113900 161973684 2435 2440 2440 2435 1852
417 20250429 113800 157454819 2440 2440 2440 2440 300
418 20250429 113700 156722819 2440 2440 2440 2440 0
419 20250429 113600 156722819 2440 2440 2440 2440 182
420 20250429 113500 156278739 2440 2440 2440 2440 115
421 20250429 113400 155998139 2450 2450 2450 2450 0
422 20250429 113300 155998139 2450 2450 2450 2450 0
423 20250429 113200 155998139 2450 2445 2450 2445 621
424 20250429 113100 154479784 2450 2450 2450 2450 0
425 20250429 113000 154479784 2450 2450 2450 2450 10
426 20250429 112900 154455284 2450 2450 2450 2450 0
427 20250429 112800 154455284 2450 2450 2450 2450 0
428 20250429 112700 154455284 2450 2450 2450 2450 0
429 20250429 112600 154455284 2450 2450 2450 2450 0
430 20250429 112500 154455284 2450 2450 2450 2450 0
431 20250429 112400 154455284 2450 2450 2450 2450 0
432 20250429 112300 154455284 2450 2450 2450 2450 0
433 20250429 112200 154455284 2450 2450 2450 2450 2
434 20250429 112100 154450384 2450 2450 2450 2450 408
435 20250429 112000 153450784 2450 2450 2450 2450 5
436 20250429 111900 153438534 2450 2450 2450 2450 12670
437 20250429 111800 122397034 2455 2455 2455 2455 45
438 20250429 111700 122286559 2455 2455 2455 2455 0
439 20250429 111600 122286559 2455 2455 2455 2455 0
440 20250429 111500 122286559 2455 2455 2455 2455 0
441 20250429 111400 122286559 2455 2455 2455 2455 0
442 20250429 111300 122286559 2455 2455 2455 2455 0
443 20250429 111200 122286559 2455 2450 2455 2450 75
444 20250429 111100 122102799 2455 2455 2455 2455 0
445 20250429 111000 122102799 2455 2450 2455 2450 808
446 20250429 110900 120123114 2450 2455 2455 2450 12
447 20250429 110800 120093704 2450 2450 2450 2450 0
448 20250429 110700 120093704 2450 2450 2450 2450 80
449 20250429 110600 119897704 2450 2450 2450 2450 1
450 20250429 110500 119895254 2455 2452 2455 2452 107
451 20250429 110400 119632650 2455 2455 2455 2455 0
452 20250429 110300 119632650 2455 2455 2455 2455 0
453 20250429 110200 119632650 2455 2455 2455 2455 0
454 20250429 110100 119632650 2455 2455 2455 2455 0
455 20250429 110000 119632650 2455 2455 2455 2455 0
456 20250429 105900 119632650 2455 2455 2455 2455 0
457 20250429 105800 119632650 2455 2455 2455 2455 0
458 20250429 105700 119632650 2455 2455 2455 2455 0
459 20250429 105600 119632650 2455 2450 2455 2450 269
460 20250429 105500 118973595 2455 2455 2455 2455 0
461 20250429 105400 118973595 2455 2455 2455 2455 0
462 20250429 105300 118973595 2455 2455 2455 2455 0
463 20250429 105200 118973595 2455 2455 2455 2455 0
464 20250429 105100 118973595 2455 2450 2455 2450 4
465 20250429 105000 118963785 2450 2450 2450 2450 0
466 20250429 104900 118963785 2450 2450 2450 2450 0
467 20250429 104800 118963785 2450 2450 2450 2450 89
468 20250429 104700 118745735 2455 2455 2455 2455 129
469 20250429 104600 118429040 2455 2455 2455 2455 0
470 20250429 104500 118429040 2455 2455 2455 2455 0
471 20250429 104400 118429040 2455 2455 2455 2455 200
472 20250429 104300 117938040 2460 2460 2460 2460 0
473 20250429 104200 117938040 2460 2460 2460 2460 0
474 20250429 104100 117938040 2460 2460 2460 2460 0
475 20250429 104000 117938040 2460 2460 2460 2460 0
476 20250429 103900 117938040 2460 2460 2460 2460 2
477 20250429 103800 117933120 2450 2450 2450 2450 0
478 20250429 103700 117933120 2450 2455 2460 2450 604
479 20250429 103600 116450965 2455 2455 2455 2455 54
480 20250429 103500 116318395 2460 2460 2460 2460 28
481 20250429 103400 116249515 2465 2465 2465 2465 414
482 20250429 103300 115229005 2465 2460 2465 2460 4059
483 20250429 103200 105243485 2460 2460 2460 2460 0
484 20250429 103100 105243485 2460 2460 2460 2460 0
485 20250429 103000 105243485 2460 2460 2460 2460 0
486 20250429 102900 105243485 2460 2455 2460 2455 12
487 20250429 102800 105214020 2460 2460 2460 2460 0
488 20250429 102700 105214020 2460 2460 2460 2460 0
489 20250429 102600 105214020 2460 2460 2460 2460 1019
490 20250429 102500 102707280 2460 2460 2460 2460 3
491 20250429 102400 102699900 2460 2460 2460 2460 0
492 20250429 102300 102699900 2460 2460 2460 2460 0
493 20250429 102200 102699900 2460 2455 2460 2455 3103
494 20250429 102100 95082025 2450 2450 2450 2450 0
495 20250429 102000 95082025 2450 2450 2450 2450 51
496 20250429 101900 94957075 2450 2450 2450 2450 7
497 20250429 101800 94939925 2455 2455 2455 2455 0
498 20250429 101700 94939925 2455 2455 2455 2455 0
499 20250429 101600 94939925 2455 2450 2455 2450 243
500 20250429 101500 94344540 2450 2450 2450 2450 276
501 20250429 101400 93668340 2450 2445 2450 2440 200
502 20250429 101300 93179485 2450 2450 2450 2450 0
503 20250429 101200 93179485 2450 2450 2450 2450 1
504 20250429 101100 93177035 2445 2445 2445 2445 0
505 20250429 101000 93177035 2445 2445 2445 2445 0
506 20250429 100900 93177035 2445 2450 2455 2445 494
507 20250429 100800 91966740 2445 2445 2445 2445 0
508 20250429 100700 91966740 2445 2445 2445 2445 0
509 20250429 100600 91966740 2445 2445 2445 2445 0
510 20250429 100500 91966740 2445 2445 2445 2445 194
511 20250429 100400 91492410 2440 2440 2440 2440 0
512 20250429 100300 91492410 2440 2440 2440 2440 1
513 20250429 100200 91489970 2440 2445 2445 2440 201
514 20250429 100100 90998720 2445 2445 2445 2445 500
515 20250429 100000 89776220 2445 2445 2445 2445 0
516 20250429 095900 89776220 2445 2445 2445 2445 1
517 20250429 095800 89773775 2450 2450 2450 2450 500
518 20250429 095700 88548775 2450 2450 2450 2450 0
519 20250429 095600 88548775 2450 2450 2450 2450 100
520 20250429 095500 88303775 2450 2450 2450 2450 101
521 20250429 095400 88056325 2450 2450 2450 2450 0
522 20250429 095300 88056325 2450 2450 2450 2450 0
523 20250429 095200 88056325 2450 2450 2450 2450 0
524 20250429 095100 88056325 2450 2450 2450 2450 5
525 20250429 095000 88044075 2450 2440 2450 2440 2390
526 20250429 094900 82202030 2440 2435 2440 2435 1001
527 20250429 094800 79759595 2445 2445 2445 2430 12230
528 20250429 094700 49994200 2445 2445 2445 2445 2272
529 20250429 094600 44439160 2450 2450 2450 2450 0
530 20250429 094500 44439160 2450 2450 2450 2450 0
531 20250429 094400 44439160 2450 2450 2450 2450 0
532 20250429 094300 44439160 2450 2445 2450 2445 207
533 20250429 094200 43933030 2445 2445 2445 2445 531
534 20250429 094100 42634735 2450 2450 2450 2450 12
535 20250429 094000 42605335 2450 2450 2450 2450 3
536 20250429 093900 42597985 2455 2455 2455 2455 0
537 20250429 093800 42597985 2455 2455 2455 2455 1
538 20250429 093700 42595530 2455 2455 2455 2455 0
539 20250429 093600 42595530 2455 2455 2455 2455 1
540 20250429 093500 42593075 2455 2455 2455 2455 10
541 20250429 093400 42568525 2455 2455 2455 2455 1
542 20250429 093300 42566070 2445 2445 2445 2445 60
543 20250429 093200 42419370 2455 2455 2455 2455 9
544 20250429 093100 42397275 2445 2445 2445 2445 0
545 20250429 093000 42397275 2445 2445 2445 2445 0
546 20250429 092900 42397275 2445 2445 2445 2445 500
547 20250429 092800 41174775 2445 2445 2445 2445 2557
548 20250429 092700 34922910 2450 2450 2450 2450 368
549 20250429 092600 34021310 2450 2450 2450 2450 310
550 20250429 092500 33261810 2450 2450 2450 2450 623
551 20250429 092400 31735460 2450 2455 2455 2450 37
552 20250429 092300 31644785 2455 2455 2455 2455 0
553 20250429 092200 31644785 2455 2455 2455 2455 1000
554 20250429 092100 29189785 2455 2455 2455 2455 0
555 20250429 092000 29189785 2455 2455 2455 2455 0
556 20250429 091900 29189785 2455 2455 2455 2455 4
557 20250429 091800 29179965 2455 2455 2455 2455 0
558 20250429 091700 29179965 2455 2455 2455 2455 0
559 20250429 091600 29179965 2455 2455 2455 2455 95
560 20250429 091500 28946740 2460 2455 2460 2455 15
561 20250429 091400 28909865 2460 2460 2460 2460 0
562 20250429 091300 28909865 2460 2460 2460 2460 0
563 20250429 091200 28909865 2460 2460 2460 2460 2
564 20250429 091100 28904945 2455 2455 2455 2455 0
565 20250429 091000 28904945 2455 2445 2455 2445 4592
566 20250429 090900 17677130 2445 2450 2450 2445 512
567 20250429 090800 16422735 2450 2460 2460 2450 2726
568 20250429 090700 9728925 2460 2460 2460 2460 316
569 20250429 090600 8951565 2460 2455 2460 2455 1189
570 20250429 090500 6027075 2455 2455 2455 2455 470
571 20250429 090400 4873225 2455 2455 2455 2455 214
572 20250429 090300 4347855 2455 2455 2455 2455 0
573 20250429 090200 4347855 2455 2460 2460 2455 1307
574 20250429 090100 1139120 2455 2455 2455 2455 20
575 20250429 090000 1090020 2455 2455 2455 2455 444