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

583
012030/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,184100,108111572,1255,1255,1255,1255,2842
20250429,184000,108111572,1255,1255,1255,1255,0
20250429,183900,108111572,1255,1255,1255,1255,0
20250429,183800,108111572,1255,1255,1255,1255,0
20250429,183700,108111572,1255,1255,1255,1255,0
20250429,183600,108111572,1255,1255,1255,1255,0
20250429,183500,108111572,1255,1255,1255,1255,0
20250429,183400,108111572,1255,1255,1255,1255,0
20250429,183300,108111572,1255,1255,1255,1255,0
20250429,183200,108111572,1255,1255,1255,1255,0
20250429,183100,108111572,1255,1255,1255,1255,0
20250429,183000,108111572,1255,1255,1255,1255,0
20250429,182900,108111572,1255,1255,1255,1255,0
20250429,182800,108111572,1255,1255,1255,1255,0
20250429,182700,108111572,1255,1255,1255,1255,0
20250429,182600,108111572,1255,1255,1255,1255,0
20250429,182500,108111572,1255,1255,1255,1255,0
20250429,182400,108111572,1255,1255,1255,1255,0
20250429,182300,108111572,1255,1255,1255,1255,0
20250429,182200,108111572,1255,1255,1255,1255,0
20250429,182100,108111572,1255,1255,1255,1255,0
20250429,182000,108111572,1255,1255,1255,1255,0
20250429,181900,108111572,1255,1255,1255,1255,0
20250429,181800,108111572,1255,1255,1255,1255,0
20250429,181700,108111572,1255,1255,1255,1255,0
20250429,181600,108111572,1255,1255,1255,1255,0
20250429,181500,108111572,1255,1255,1255,1255,0
20250429,181400,108111572,1255,1255,1255,1255,0
20250429,181300,108111572,1255,1255,1255,1255,0
20250429,181200,108111572,1255,1255,1255,1255,0
20250429,181100,108111572,1255,1255,1255,1255,2842
20250429,181000,108111572,1255,1255,1255,1255,0
20250429,180900,108111572,1255,1255,1255,1255,0
20250429,180800,108111572,1255,1255,1255,1255,0
20250429,180700,108111572,1255,1255,1255,1255,0
20250429,180600,108111572,1255,1255,1255,1255,0
20250429,180500,108111572,1255,1255,1255,1255,0
20250429,180400,108111572,1255,1255,1255,1255,0
20250429,180300,108111572,1255,1255,1255,1255,0
20250429,180200,108111572,1255,1255,1255,1255,0
20250429,180100,108111572,1255,1255,1255,1255,0
20250429,180000,108111572,1255,1255,1255,1255,0
20250429,175900,108111572,1255,1255,1255,1255,0
20250429,175800,108111572,1255,1255,1255,1255,0
20250429,175700,108111572,1255,1255,1255,1255,0
20250429,175600,108111572,1255,1255,1255,1255,0
20250429,175500,108111572,1255,1255,1255,1255,0
20250429,175400,108111572,1255,1255,1255,1255,0
20250429,175300,108111572,1255,1255,1255,1255,0
20250429,175200,108111572,1255,1255,1255,1255,0
20250429,175100,108111572,1255,1255,1255,1255,0
20250429,175000,108111572,1255,1255,1255,1255,0
20250429,174900,108111572,1255,1255,1255,1255,0
20250429,174800,108111572,1255,1255,1255,1255,0
20250429,174700,108111572,1255,1255,1255,1255,0
20250429,174600,108111572,1255,1255,1255,1255,0
20250429,174500,108111572,1255,1255,1255,1255,0
20250429,174400,108111572,1255,1255,1255,1255,0
20250429,174300,108111572,1255,1255,1255,1255,0
20250429,174200,108111572,1255,1255,1255,1255,0
20250429,174100,108111572,1255,1255,1255,1255,2842
20250429,174000,108111572,1255,1255,1255,1255,0
20250429,173900,108111572,1255,1255,1255,1255,0
20250429,173800,108111572,1255,1255,1255,1255,0
20250429,173700,108111572,1255,1255,1255,1255,0
20250429,173600,108111572,1255,1255,1255,1255,0
20250429,173500,108111572,1255,1255,1255,1255,0
20250429,173400,108111572,1255,1255,1255,1255,0
20250429,173300,108111572,1255,1255,1255,1255,0
20250429,173200,108111572,1255,1255,1255,1255,0
20250429,173100,108111572,1255,1255,1255,1255,0
20250429,173000,108111572,1255,1255,1255,1255,0
20250429,172900,108111572,1255,1255,1255,1255,0
20250429,172800,108111572,1255,1255,1255,1255,0
20250429,172700,108111572,1255,1255,1255,1255,0
20250429,172600,108111572,1255,1255,1255,1255,0
20250429,172500,108111572,1255,1255,1255,1255,0
20250429,172400,108111572,1255,1255,1255,1255,0
20250429,172300,108111572,1255,1255,1255,1255,0
20250429,172200,108111572,1255,1255,1255,1255,0
20250429,172100,108111572,1255,1255,1255,1255,0
20250429,172000,108111572,1255,1255,1255,1255,0
20250429,171900,108111572,1255,1255,1255,1255,0
20250429,171800,108111572,1255,1255,1255,1255,0
20250429,171700,108111572,1255,1255,1255,1255,0
20250429,171600,108111572,1255,1255,1255,1255,0
20250429,171500,108111572,1255,1255,1255,1255,0
20250429,171400,108111572,1255,1255,1255,1255,0
20250429,171300,108111572,1255,1255,1255,1255,0
20250429,171200,108111572,1255,1255,1255,1255,0
20250429,171100,108111572,1255,1255,1255,1255,2842
20250429,171000,108111572,1255,1255,1255,1255,0
20250429,170900,108111572,1255,1255,1255,1255,0
20250429,170800,108111572,1255,1255,1255,1255,0
20250429,170700,108111572,1255,1255,1255,1255,0
20250429,170600,108111572,1255,1255,1255,1255,0
20250429,170500,108111572,1255,1255,1255,1255,0
20250429,170400,108111572,1255,1255,1255,1255,0
20250429,170300,108111572,1255,1255,1255,1255,0
20250429,170200,108111572,1255,1255,1255,1255,0
20250429,170100,108111572,1255,1255,1255,1255,0
20250429,170000,108111572,1255,1255,1255,1255,0
20250429,165900,108111572,1255,1255,1255,1255,0
20250429,165800,108111572,1255,1255,1255,1255,0
20250429,165700,108111572,1255,1255,1255,1255,0
20250429,165600,108111572,1255,1255,1255,1255,0
20250429,165500,108111572,1255,1255,1255,1255,0
20250429,165400,108111572,1255,1255,1255,1255,0
20250429,165300,108111572,1255,1255,1255,1255,0
20250429,165200,108111572,1255,1255,1255,1255,0
20250429,165100,108111572,1255,1255,1255,1255,0
20250429,165000,108111572,1255,1255,1255,1255,0
20250429,164900,108111572,1255,1255,1255,1255,0
20250429,164800,108111572,1255,1255,1255,1255,0
20250429,164700,108111572,1255,1255,1255,1255,0
20250429,164600,108111572,1255,1255,1255,1255,0
20250429,164500,108111572,1255,1255,1255,1255,0
20250429,164400,108111572,1255,1255,1255,1255,0
20250429,164300,108111572,1255,1255,1255,1255,0
20250429,164200,108111572,1255,1255,1255,1255,0
20250429,164100,108111572,1255,1255,1255,1255,2842
20250429,164000,108111572,1255,1255,1255,1255,0
20250429,163900,108111572,1255,1255,1255,1255,0
20250429,163800,108111572,1255,1255,1255,1255,0
20250429,163700,108111572,1255,1255,1255,1255,0
20250429,163600,108111572,1255,1255,1255,1255,0
20250429,163500,108111572,1255,1255,1255,1255,0
20250429,163400,108111572,1255,1255,1255,1255,0
20250429,163300,108111572,1255,1255,1255,1255,0
20250429,163200,108111572,1255,1255,1255,1255,0
20250429,163100,108111572,1255,1255,1255,1255,0
20250429,163000,108111572,1255,1255,1255,1255,0
20250429,162900,108111572,1255,1255,1255,1255,0
20250429,162800,108111572,1255,1255,1255,1255,0
20250429,162700,108111572,1255,1255,1255,1255,0
20250429,162600,108111572,1255,1255,1255,1255,0
20250429,162500,108111572,1255,1255,1255,1255,0
20250429,162400,108111572,1255,1255,1255,1255,0
20250429,162300,108111572,1255,1255,1255,1255,0
20250429,162200,108111572,1255,1255,1255,1255,0
20250429,162100,108111572,1255,1255,1255,1255,0
20250429,162000,108111572,1255,1255,1255,1255,0
20250429,161900,108111572,1255,1255,1255,1255,0
20250429,161800,108111572,1255,1255,1255,1255,0
20250429,161700,108111572,1255,1255,1255,1255,0
20250429,161600,108111572,1255,1255,1255,1255,0
20250429,161500,108111572,1255,1255,1255,1255,0
20250429,161400,108111572,1255,1255,1255,1255,0
20250429,161300,108111572,1255,1255,1255,1255,0
20250429,161200,108111572,1255,1255,1255,1255,0
20250429,161100,108111572,1255,1255,1255,1255,2842
20250429,161000,108111572,1255,1255,1255,1255,0
20250429,160900,108111572,1255,1255,1255,1255,0
20250429,160800,108111572,1255,1255,1255,1255,0
20250429,160700,108111572,1255,1255,1255,1255,0
20250429,160600,108111572,1255,1255,1255,1255,0
20250429,160500,108111572,1255,1255,1255,1255,0
20250429,160400,108111572,1255,1255,1255,1255,0
20250429,160300,108111572,1255,1255,1255,1255,0
20250429,160200,108111572,1255,1255,1255,1255,0
20250429,160100,108111572,1255,1255,1255,1255,0
20250429,160000,108111572,1255,1255,1255,1255,0
20250429,155900,108111572,1255,1255,1255,1255,0
20250429,155800,108111572,1255,1255,1255,1255,0
20250429,155700,108111572,1255,1255,1255,1255,0
20250429,155600,108111572,1255,1255,1255,1255,0
20250429,155500,108111572,1255,1255,1255,1255,0
20250429,155400,108111572,1255,1255,1255,1255,0
20250429,155300,108111572,1255,1255,1255,1255,0
20250429,155200,108111572,1255,1255,1255,1255,0
20250429,155100,108111572,1255,1255,1255,1255,0
20250429,155000,108111572,1255,1255,1255,1255,0
20250429,154900,108111572,1255,1255,1255,1255,0
20250429,154800,108111572,1255,1255,1255,1255,0
20250429,154700,108111572,1255,1255,1255,1255,0
20250429,154600,108111572,1255,1255,1255,1255,0
20250429,154500,108111572,1255,1255,1255,1255,0
20250429,154400,108111572,1255,1255,1255,1255,0
20250429,154300,108111572,1255,1255,1255,1255,0
20250429,154200,108111572,1255,1255,1255,1255,0
20250429,154100,108111572,1255,1255,1255,1255,2842
20250429,154000,108111572,1255,1255,1255,1255,0
20250429,153900,108111572,1255,1255,1255,1255,0
20250429,153800,108111572,1255,1255,1255,1255,0
20250429,153700,108111572,1255,1255,1255,1255,0
20250429,153600,108111572,1255,1255,1255,1255,0
20250429,153500,108111572,1255,1255,1255,1255,0
20250429,153400,108111572,1255,1255,1255,1255,0
20250429,153300,108111572,1255,1255,1255,1255,0
20250429,153200,108111572,1255,1255,1255,1255,0
20250429,153100,108111572,1255,1255,1255,1255,0
20250429,153000,108111572,1255,1255,1255,1255,2842
20250429,152900,104544862,1244,1244,1244,1244,0
20250429,152800,104544862,1244,1244,1244,1244,0
20250429,152700,104544862,1244,1244,1244,1244,0
20250429,152600,104544862,1244,1244,1244,1244,0
20250429,152500,104544862,1244,1244,1244,1244,0
20250429,152400,104544862,1244,1244,1244,1244,0
20250429,152300,104544862,1244,1244,1244,1244,0
20250429,152200,104544862,1244,1244,1244,1244,0
20250429,152100,104544862,1244,1244,1244,1244,0
20250429,152000,104544862,1244,1244,1244,1244,0
20250429,151900,104544862,1244,1244,1244,1244,0
20250429,151800,104544862,1244,1244,1244,1244,4
20250429,151700,104539886,1244,1232,1244,1232,51
20250429,151600,104476694,1245,1242,1245,1238,79
20250429,151500,104378506,1242,1242,1245,1242,91
20250429,151400,104265334,1245,1242,1245,1242,30
20250429,151300,104228044,1244,1244,1244,1244,3782
20250429,151200,99523236,1244,1245,1248,1244,59
20250429,151100,99449775,1245,1245,1245,1245,21
20250429,151000,99423630,1245,1245,1245,1245,41
20250429,150900,99372585,1247,1244,1247,1244,8301
20250429,150800,89027956,1244,1244,1244,1244,21
20250429,150700,89001832,1244,1244,1244,1244,41
20250429,150600,88950828,1244,1244,1244,1242,1901
20250429,150500,86587800,1242,1242,1242,1242,41
20250429,150400,86536878,1242,1241,1242,1241,49
20250429,150300,86476040,1241,1241,1241,1241,21
20250429,150200,86449979,1241,1244,1245,1240,261
20250429,150100,86125419,1239,1239,1244,1239,141
20250429,150000,85950220,1244,1239,1244,1239,111
20250429,145900,85812241,1244,1238,1244,1238,71
20250429,145800,85724143,1244,1238,1244,1238,78
20250429,145700,85627231,1238,1242,1244,1238,211
20250429,145600,85365251,1242,1237,1242,1237,177
20250429,145500,85145601,1242,1236,1242,1236,521
20250429,145400,84498650,1235,1235,1235,1235,91
20250429,145300,84386265,1235,1235,1235,1235,41
20250429,145200,84335630,1240,1235,1240,1235,590
20250429,145100,83604689,1235,1235,1235,1235,1041
20250429,145000,82319054,1235,1239,1239,1235,21
20250429,144900,82293115,1234,1233,1234,1233,41
20250429,144800,82242541,1233,1233,1233,1233,41
20250429,144700,82191988,1239,1233,1239,1233,698
20250429,144600,81327884,1233,1233,1233,1233,41
20250429,144500,81277331,1233,1233,1235,1233,46
20250429,144400,81220603,1233,1233,1233,1233,20
20250429,144300,81195943,1233,1233,1233,1233,42
20250429,144200,81144157,1233,1233,1233,1233,20
20250429,144100,81119497,1233,1233,1238,1233,124
20250429,144000,80966565,1233,1233,1233,1233,41
20250429,143900,80916012,1233,1233,1233,1233,21
20250429,143800,80890119,1233,1233,1233,1233,41
20250429,143700,80839566,1233,1233,1233,1233,41
20250429,143600,80789013,1233,1233,1233,1233,20
20250429,143500,80764353,1233,1233,1233,1233,41
20250429,143400,80713800,1233,1233,1233,1233,21
20250429,143300,80687907,1233,1233,1233,1233,41
20250429,143200,80637354,1233,1233,1239,1233,46
20250429,143100,80580606,1239,1237,1239,1232,277
20250429,143000,80238060,1232,1232,1237,1232,91
20250429,142900,80125698,1237,1237,1237,1232,322
20250429,142800,79728600,1236,1231,1236,1231,100
20250429,142700,79605100,1231,1231,1231,1231,41
20250429,142600,79554629,1231,1231,1231,1231,21
20250429,142500,79528778,1231,1231,1231,1231,41
20250429,142400,79478307,1231,1231,1231,1231,41
20250429,142300,79427836,1231,1231,1231,1231,21
20250429,142200,79401985,1231,1231,1231,1231,41
20250429,142100,79351514,1236,1231,1236,1231,42
20250429,142000,79299807,1231,1231,1231,1231,20
20250429,141900,79275187,1231,1231,1231,1231,41
20250429,141800,79224716,1231,1231,1231,1231,21
20250429,141700,79198865,1231,1231,1231,1231,41
20250429,141600,79148394,1236,1231,1236,1231,123
20250429,141500,78996571,1231,1231,1231,1231,20
20250429,141400,78971951,1231,1231,1231,1231,42
20250429,141300,78920249,1231,1231,1231,1231,41
20250429,141200,78869778,1231,1231,1231,1231,20
20250429,141100,78845158,1231,1231,1231,1231,41
20250429,141000,78794687,1231,1231,1231,1231,21
20250429,140900,78768836,1231,1231,1231,1231,41
20250429,140800,78718365,1231,1231,1231,1231,44
20250429,140700,78664201,1231,1231,1231,1231,20
20250429,140600,78639581,1231,1231,1231,1231,41
20250429,140500,78589110,1231,1231,1231,1231,176
20250429,140400,78372454,1231,1231,1231,1231,21
20250429,140300,78346603,1231,1231,1231,1231,41
20250429,140200,78296132,1231,1231,1231,1231,21
20250429,140100,78270281,1231,1231,1231,1231,41
20250429,140000,78219810,1231,1230,1231,1230,41
20250429,135900,78169360,1230,1235,1235,1230,39
20250429,135800,78121295,1230,1230,1236,1230,42
20250429,135700,78069629,1229,1231,1231,1227,4846
20250429,135600,72113740,1231,1231,1231,1231,21
20250429,135500,72087889,1231,1231,1231,1231,41
20250429,135400,72037418,1231,1231,1231,1231,21
20250429,135300,72011567,1231,1231,1231,1231,41
20250429,135200,71961096,1231,1231,1231,1231,41
20250429,135100,71910625,1231,1231,1231,1231,378
20250429,135000,71445307,1231,1231,1231,1231,41
20250429,134900,71394836,1235,1231,1235,1231,125
20250429,134800,71240625,1231,1231,1231,1231,37
20250429,134700,71195078,1231,1231,1235,1231,546
20250429,134600,70522932,1231,1231,1231,1231,26
20250429,134500,70490926,1231,1235,1235,1231,84
20250429,134400,70387354,1231,1231,1231,1231,41
20250429,134300,70336883,1231,1231,1231,1231,20
20250429,134200,70312263,1231,1231,1231,1231,41
20250429,134100,70261792,1231,1231,1231,1231,41
20250429,134000,70211321,1231,1231,1231,1231,21
20250429,133900,70185470,1231,1231,1231,1231,41
20250429,133800,70134999,1231,1231,1231,1231,20
20250429,133700,70110379,1231,1231,1231,1231,41
20250429,133600,70059908,1231,1232,1232,1231,3042
20250429,133500,66312206,1232,1232,1232,1232,20
20250429,133400,66287566,1232,1232,1232,1232,41
20250429,133300,66237054,1232,1232,1232,1232,41
20250429,133200,66186542,1232,1232,1232,1232,21
20250429,133100,66160670,1232,1232,1232,1232,41
20250429,133000,66110158,1232,1232,1232,1232,20
20250429,132900,66085518,1232,1232,1232,1232,41
20250429,132800,66035006,1235,1232,1235,1232,42
20250429,132700,65983259,1232,1232,1232,1232,21
20250429,132600,65957387,1232,1233,1233,1230,374
20250429,132500,65496328,1230,1230,1230,1230,41
20250429,132400,65445898,1230,1230,1230,1230,21
20250429,132300,65420068,1230,1230,1230,1230,41
20250429,132200,65369638,1232,1230,1232,1230,50
20250429,132100,65308108,1230,1230,1230,1230,41
20250429,132000,65257678,1230,1230,1230,1230,41
20250429,131900,65207248,1230,1230,1230,1230,21
20250429,131800,65181418,1230,1231,1231,1230,934
20250429,131700,64031705,1231,1231,1231,1231,41
20250429,131600,63981234,1231,1231,1231,1231,21
20250429,131500,63955383,1231,1231,1231,1231,41
20250429,131400,63904912,1231,1231,1231,1231,20
20250429,131300,63880292,1231,1231,1231,1230,5041
20250429,131200,57679506,1231,1231,1231,1231,41
20250429,131100,57629035,1231,1231,1231,1231,3021
20250429,131000,53910184,1231,1231,1231,1231,41
20250429,130900,53859713,1233,1231,1233,1231,103
20250429,130800,53732796,1231,1231,1231,1231,20
20250429,130700,53708176,1231,1231,1231,1231,71
20250429,130600,53620775,1231,1231,1231,1231,1520
20250429,130500,51749655,1231,1231,1231,1231,1541
20250429,130400,49852684,1231,1231,1231,1231,41
20250429,130300,49802213,1231,1231,1231,1231,21
20250429,130200,49776362,1231,1231,1231,1231,41
20250429,130100,49725891,1232,1232,1232,1232,41
20250429,130000,49675379,1232,1232,1232,1232,20
20250429,125900,49650739,1232,1232,1232,1232,41
20250429,125800,49600227,1232,1232,1232,1232,21
20250429,125700,49574355,1232,1232,1232,1232,41
20250429,125600,49523843,1232,1232,1232,1232,41
20250429,125500,49473331,1232,1232,1232,1232,21
20250429,125400,49447459,1232,1232,1232,1232,41
20250429,125300,49396947,1232,1232,1232,1232,41
20250429,125200,49346435,1233,1232,1233,1232,61
20250429,125100,49271278,1232,1232,1233,1232,194
20250429,125000,49032267,1232,1232,1232,1232,22
20250429,124900,49005163,1232,1232,1233,1232,43
20250429,124800,48952186,1233,1232,1233,1232,81
20250429,124700,48852364,1233,1232,1233,1232,751
20250429,124600,47927102,1232,1232,1232,1232,530
20250429,124500,47274142,1232,1232,1232,1232,41
20250429,124400,47223630,1234,1232,1234,1232,45
20250429,124300,47168140,1232,1232,1232,1232,41
20250429,124200,47117628,1232,1232,1232,1232,21
20250429,124100,47091756,1232,1232,1232,1232,41
20250429,124000,47041244,1232,1232,1232,1232,41
20250429,123900,46990732,1234,1232,1234,1232,59
20250429,123800,46917966,1232,1232,1232,1232,42
20250429,123700,46866222,1232,1232,1232,1232,43
20250429,123600,46813246,1232,1232,1232,1232,20
20250429,123500,46788606,1232,1232,1232,1232,41
20250429,123400,46738094,1232,1232,1232,1232,21
20250429,123300,46712222,1232,1232,1232,1232,41
20250429,123200,46661710,1232,1232,1232,1232,109
20250429,123100,46527422,1232,1232,1232,1232,20
20250429,123000,46502782,1232,1232,1232,1232,41
20250429,122900,46452270,1232,1232,1232,1232,42
20250429,122800,46400526,1232,1232,1232,1232,20
20250429,122700,46375886,1232,1233,1233,1232,41
20250429,122600,46325354,1232,1232,1232,1232,21
20250429,122500,46299482,1232,1232,1232,1232,41
20250429,122400,46248970,1232,1232,1232,1232,41
20250429,122300,46198458,1232,1232,1232,1232,144
20250429,122200,46021050,1232,1232,1232,1232,41
20250429,122100,45970538,1232,1232,1232,1232,41
20250429,122000,45920026,1232,1232,1232,1232,21
20250429,121900,45894154,1232,1233,1233,1232,41
20250429,121800,45843621,1233,1237,1237,1233,157
20250429,121700,45649496,1233,1233,1233,1233,41
20250429,121600,45598943,1233,1233,1233,1233,41
20250429,121500,45548390,1233,1233,1233,1233,20
20250429,121400,45523730,1233,1233,1233,1233,41
20250429,121300,45473177,1233,1234,1234,1233,41
20250429,121200,45422604,1234,1234,1234,1234,21
20250429,121100,45396690,1234,1234,1234,1234,41
20250429,121000,45346096,1234,1234,1234,1234,20
20250429,120900,45321416,1234,1234,1234,1234,42
20250429,120800,45269588,1234,1234,1234,1234,41
20250429,120700,45218994,1234,1234,1234,1234,20
20250429,120600,45194314,1234,1234,1234,1234,41
20250429,120500,45143720,1234,1234,1234,1234,41
20250429,120400,45093126,1234,1234,1234,1234,21
20250429,120300,45067212,1234,1234,1234,1234,41
20250429,120200,45016618,1234,1234,1234,1234,20
20250429,120100,44991938,1234,1234,1234,1234,41
20250429,120000,44941344,1234,1234,1234,1234,52
20250429,115900,44877176,1234,1234,1234,1234,20
20250429,115800,44852496,1234,1234,1234,1234,47
20250429,115700,44794498,1234,1234,1234,1234,43
20250429,115600,44741436,1234,1234,1234,1234,26
20250429,115500,44709352,1234,1234,1234,1234,49
20250429,115400,44648886,1236,1234,1236,1234,23
20250429,115300,44620502,1234,1235,1235,1234,146
20250429,115200,44440238,1235,1236,1236,1235,169
20250429,115100,44231355,1236,1236,1236,1236,23
20250429,115000,44202927,1236,1239,1239,1236,193
20250429,114900,43963947,1236,1236,1236,1236,47
20250429,114800,43905855,1236,1236,1236,1236,23
20250429,114700,43877427,1236,1234,1239,1234,264
20250429,114600,43550557,1234,1234,1234,1234,25
20250429,114500,43519707,1234,1234,1234,1234,218
20250429,114400,43250695,1234,1234,1234,1234,45
20250429,114300,43195165,1234,1234,1234,1234,376
20250429,114200,42731181,1234,1234,1234,1234,47
20250429,114100,42673183,1234,1234,1234,1234,45
20250429,114000,42617653,1233,1233,1233,1233,24
20250429,113900,42588061,1233,1233,1233,1233,49
20250429,113800,42527644,1233,1233,1233,1233,23
20250429,113700,42499285,1233,1233,1233,1233,146
20250429,113600,42319267,1233,1233,1233,1233,48
20250429,113500,42260083,1233,1233,1233,1233,25
20250429,113400,42229258,1233,1233,1233,1233,44
20250429,113300,42175006,1233,1233,1233,1233,48
20250429,113200,42115822,1239,1233,1239,1233,27
20250429,113100,42082519,1233,1233,1233,1233,46
20250429,113000,42025801,1233,1233,1233,1233,26
20250429,112900,41993743,1233,1233,1233,1233,46
20250429,112800,41937025,1233,1233,1233,1233,44
20250429,112700,41882773,1233,1233,1239,1233,29
20250429,112600,41847010,1233,1233,1233,1233,46
20250429,112500,41790292,1232,1232,1238,1232,1075
20250429,112400,40459712,1232,1232,1232,1232,23
20250429,112300,40431376,1232,1232,1232,1232,49
20250429,112200,40371008,1232,1232,1238,1232,186
20250429,112100,40140908,1232,1232,1232,1232,41
20250429,112000,40090396,1232,1232,1232,1232,49
20250429,111900,40030028,1238,1232,1238,1232,779
20250429,111800,39070294,1232,1232,1238,1232,1199
20250429,111700,37587340,1232,1232,1232,1232,47
20250429,111600,37529436,1232,1232,1232,1232,27
20250429,111500,37496172,1232,1232,1232,1232,41
20250429,111400,37445660,1232,1232,1232,1232,28
20250429,111300,37411164,1232,1232,1232,1232,49
20250429,111200,37350796,1232,1232,1238,1232,1940
20250429,111100,34951234,1232,1232,1232,1232,26
20250429,111000,34919202,1232,1232,1232,1232,46
20250429,110900,34862530,1232,1232,1232,1232,47
20250429,110800,34804626,1232,1232,1232,1232,23
20250429,110700,34776290,1232,1232,1232,1232,46
20250429,110600,34719618,1232,1232,1232,1232,27
20250429,110500,34686354,1232,1232,1232,1232,45
20250429,110400,34630914,1232,1232,1232,1232,46
20250429,110300,34574242,1232,1232,1232,1232,28
20250429,110200,34539746,1232,1232,1232,1232,44
20250429,110100,34485538,1232,1232,1232,1232,45
20250429,110000,34430098,1232,1232,1232,1232,27
20250429,105900,34396834,1232,1232,1232,1232,46
20250429,105800,34340162,1232,1236,1236,1232,1071
20250429,105700,33016502,1232,1232,1236,1232,93
20250429,105600,32901750,1232,1232,1232,1232,44
20250429,105500,32847542,1232,1232,1232,1231,24
20250429,105400,32817976,1232,1232,1232,1232,47
20250429,105300,32760072,1232,1232,1232,1232,47
20250429,105200,32702168,1237,1232,1237,1232,31
20250429,105100,32663946,1232,1230,1232,1230,47
20250429,105000,32606088,1235,1230,1235,1230,726
20250429,104900,31709608,1230,1230,1234,1230,1249
20250429,104800,30168526,1230,1230,1233,1230,65
20250429,104700,30088510,1230,1230,1230,1230,27
20250429,104600,30055300,1230,1230,1230,1230,48
20250429,104500,29996260,1230,1230,1230,1230,43
20250429,104400,29943370,1230,1230,1230,1230,29
20250429,104300,29907700,1230,1229,1230,1229,45
20250429,104200,29852375,1229,1229,1229,1229,22
20250429,104100,29825337,1229,1229,1229,1229,49
20250429,104000,29765116,1229,1232,1232,1229,613
20250429,103900,29010644,1232,1232,1232,1232,21
20250429,103800,28984772,1232,1232,1232,1232,49
20250429,103700,28924404,1232,1232,1232,1232,48
20250429,103600,28865268,1232,1232,1232,1232,24
20250429,103500,28835700,1232,1232,1232,1232,44
20250429,103400,28781492,1232,1232,1232,1232,105
20250429,103300,28652132,1232,1232,1233,1232,55
20250429,103200,28584369,1233,1233,1233,1232,919
20250429,103100,27451662,1233,1234,1234,1233,570
20250429,103000,26748284,1234,1234,1234,1234,47
20250429,102900,26690286,1234,1234,1234,1234,46
20250429,102800,26633522,1234,1235,1235,1234,105
20250429,102700,26503872,1235,1235,1235,1235,376
20250429,102600,26039512,1237,1237,1238,1237,1224
20250429,102500,24525404,1237,1235,1238,1235,1051
20250429,102400,23226350,1235,1235,1235,1235,47
20250429,102300,23168305,1235,1235,1237,1235,1267
20250429,102200,21601132,1235,1234,1235,1234,46
20250429,102100,21544365,1234,1234,1234,1234,47
20250429,102000,21486367,1234,1234,1234,1234,25
20250429,101900,21455517,1233,1233,1233,1233,46
20250429,101800,21398799,1233,1233,1233,1233,27
20250429,101700,21365508,1233,1233,1233,1233,44
20250429,101600,21311256,1232,1232,1232,1232,45
20250429,101500,21255816,1232,1232,1232,1232,29
20250429,101400,21220088,1232,1232,1232,1232,44
20250429,101300,21165880,1232,1232,1236,1232,5690
20250429,101200,14134732,1239,1232,1239,1232,26
20250429,101100,14102679,1232,1233,1233,1232,47
20250429,101000,14044754,1234,1232,1239,1232,29
20250429,100900,14009015,1232,1233,1233,1232,62
20250429,100800,13932591,1233,1233,1233,1233,7
20250429,100700,13923960,1232,1233,1233,1232,179
20250429,100600,13703332,1233,1233,1233,1233,73
20250429,100500,13613323,1233,1233,1233,1233,41
20250429,100400,13562770,1233,1233,1233,1233,80
20250429,100300,13464130,1233,1233,1240,1233,86
20250429,100200,13358022,1233,1240,1240,1233,41
20250429,100100,13307462,1240,1234,1240,1234,1588
20250429,100000,11340566,1237,1234,1237,1234,78
20250429,095900,11244311,1234,1234,1234,1234,513
20250429,095800,10611269,1234,1234,1234,1234,7
20250429,095700,10602631,1234,1234,1237,1234,16
20250429,095600,10582872,1234,1234,1234,1234,6
20250429,095500,10575468,1233,1233,1233,1233,6
20250429,095400,10568070,1233,1233,1233,1233,13
20250429,095300,10552041,1233,1233,1237,1233,32
20250429,095200,10512505,1233,1233,1233,1233,4
20250429,095100,10507573,1233,1233,1233,1233,10
20250429,095000,10495243,1233,1233,1233,1233,8
20250429,094900,10485379,1233,1234,1234,1233,4
20250429,094800,10480446,1233,1233,1233,1233,20
20250429,094700,10455786,1237,1233,1237,1233,38
20250429,094600,10408914,1236,1233,1236,1233,92
20250429,094500,10295421,1233,1236,1236,1233,74
20250429,094400,10204173,1233,1233,1233,1233,97
20250429,094300,10084572,1233,1233,1233,1233,73
20250429,094200,9994563,1233,1232,1233,1232,643
20250429,094100,9201747,1232,1232,1232,1232,7
20250429,094000,9193123,1232,1232,1232,1232,34
20250429,093900,9151235,1232,1232,1235,1232,99
20250429,093800,9029177,1232,1232,1232,1232,37
20250429,093700,8983593,1232,1238,1238,1232,75
20250429,093600,8891187,1238,1230,1238,1230,72
20250429,093500,8802541,1230,1238,1238,1230,63
20250429,093400,8724875,1230,1230,1238,1230,83
20250429,093300,8622673,1238,1231,1238,1230,68
20250429,093200,8538992,1231,1239,1239,1231,58
20250429,093100,8467426,1229,1229,1229,1229,69
20250429,093000,8382625,1229,1229,1229,1229,67
20250429,092900,8300282,1229,1229,1229,1229,37
20250429,092800,8254809,1229,1229,1229,1229,70
20250429,092700,8168779,1229,1229,1229,1229,67
20250429,092600,8086436,1229,1229,1229,1229,36
20250429,092500,8042192,1229,1230,1230,1229,67
20250429,092400,7959815,1229,1229,1229,1229,70
20250429,092300,7873785,1229,1229,1229,1229,34
20250429,092200,7831999,1239,1229,1239,1229,71
20250429,092100,7744700,1229,1230,1230,1229,237
20250429,092000,7453369,1230,1230,1230,1230,33
20250429,091900,7412779,1229,1229,1229,1229,68
20250429,091800,7329207,1229,1229,1229,1229,67
20250429,091700,7246864,1229,1231,1231,1229,533
20250429,091600,6591396,1231,1230,1231,1230,67
20250429,091500,6508952,1230,1239,1239,1230,146
20250429,091400,6328670,1230,1230,1230,1230,33
20250429,091300,6288080,1230,1230,1230,1230,67
20250429,091200,6205670,1230,1230,1239,1230,318
20250429,091100,5814521,1230,1230,1230,1230,77
20250429,091000,5719811,1230,1230,1230,1230,67
20250429,090900,5637401,1240,1227,1240,1227,296
20250429,090800,5272418,1231,1228,1231,1225,1181
20250429,090700,3823381,1228,1228,1234,1228,68
20250429,090600,3739871,1228,1228,1228,1228,115
20250429,090500,3598651,1228,1229,1229,1228,274
20250429,090400,3261939,1229,1229,1229,1229,67
20250429,090300,3179596,1229,1230,1235,1229,602
20250429,090200,2437324,1231,1231,1231,1231,5
20250429,090100,2431169,1232,1233,1233,1232,2
20250429,090000,2428704,1234,1224,1245,1224,1982
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 184100 108111572 1255 1255 1255 1255 2842
3 20250429 184000 108111572 1255 1255 1255 1255 0
4 20250429 183900 108111572 1255 1255 1255 1255 0
5 20250429 183800 108111572 1255 1255 1255 1255 0
6 20250429 183700 108111572 1255 1255 1255 1255 0
7 20250429 183600 108111572 1255 1255 1255 1255 0
8 20250429 183500 108111572 1255 1255 1255 1255 0
9 20250429 183400 108111572 1255 1255 1255 1255 0
10 20250429 183300 108111572 1255 1255 1255 1255 0
11 20250429 183200 108111572 1255 1255 1255 1255 0
12 20250429 183100 108111572 1255 1255 1255 1255 0
13 20250429 183000 108111572 1255 1255 1255 1255 0
14 20250429 182900 108111572 1255 1255 1255 1255 0
15 20250429 182800 108111572 1255 1255 1255 1255 0
16 20250429 182700 108111572 1255 1255 1255 1255 0
17 20250429 182600 108111572 1255 1255 1255 1255 0
18 20250429 182500 108111572 1255 1255 1255 1255 0
19 20250429 182400 108111572 1255 1255 1255 1255 0
20 20250429 182300 108111572 1255 1255 1255 1255 0
21 20250429 182200 108111572 1255 1255 1255 1255 0
22 20250429 182100 108111572 1255 1255 1255 1255 0
23 20250429 182000 108111572 1255 1255 1255 1255 0
24 20250429 181900 108111572 1255 1255 1255 1255 0
25 20250429 181800 108111572 1255 1255 1255 1255 0
26 20250429 181700 108111572 1255 1255 1255 1255 0
27 20250429 181600 108111572 1255 1255 1255 1255 0
28 20250429 181500 108111572 1255 1255 1255 1255 0
29 20250429 181400 108111572 1255 1255 1255 1255 0
30 20250429 181300 108111572 1255 1255 1255 1255 0
31 20250429 181200 108111572 1255 1255 1255 1255 0
32 20250429 181100 108111572 1255 1255 1255 1255 2842
33 20250429 181000 108111572 1255 1255 1255 1255 0
34 20250429 180900 108111572 1255 1255 1255 1255 0
35 20250429 180800 108111572 1255 1255 1255 1255 0
36 20250429 180700 108111572 1255 1255 1255 1255 0
37 20250429 180600 108111572 1255 1255 1255 1255 0
38 20250429 180500 108111572 1255 1255 1255 1255 0
39 20250429 180400 108111572 1255 1255 1255 1255 0
40 20250429 180300 108111572 1255 1255 1255 1255 0
41 20250429 180200 108111572 1255 1255 1255 1255 0
42 20250429 180100 108111572 1255 1255 1255 1255 0
43 20250429 180000 108111572 1255 1255 1255 1255 0
44 20250429 175900 108111572 1255 1255 1255 1255 0
45 20250429 175800 108111572 1255 1255 1255 1255 0
46 20250429 175700 108111572 1255 1255 1255 1255 0
47 20250429 175600 108111572 1255 1255 1255 1255 0
48 20250429 175500 108111572 1255 1255 1255 1255 0
49 20250429 175400 108111572 1255 1255 1255 1255 0
50 20250429 175300 108111572 1255 1255 1255 1255 0
51 20250429 175200 108111572 1255 1255 1255 1255 0
52 20250429 175100 108111572 1255 1255 1255 1255 0
53 20250429 175000 108111572 1255 1255 1255 1255 0
54 20250429 174900 108111572 1255 1255 1255 1255 0
55 20250429 174800 108111572 1255 1255 1255 1255 0
56 20250429 174700 108111572 1255 1255 1255 1255 0
57 20250429 174600 108111572 1255 1255 1255 1255 0
58 20250429 174500 108111572 1255 1255 1255 1255 0
59 20250429 174400 108111572 1255 1255 1255 1255 0
60 20250429 174300 108111572 1255 1255 1255 1255 0
61 20250429 174200 108111572 1255 1255 1255 1255 0
62 20250429 174100 108111572 1255 1255 1255 1255 2842
63 20250429 174000 108111572 1255 1255 1255 1255 0
64 20250429 173900 108111572 1255 1255 1255 1255 0
65 20250429 173800 108111572 1255 1255 1255 1255 0
66 20250429 173700 108111572 1255 1255 1255 1255 0
67 20250429 173600 108111572 1255 1255 1255 1255 0
68 20250429 173500 108111572 1255 1255 1255 1255 0
69 20250429 173400 108111572 1255 1255 1255 1255 0
70 20250429 173300 108111572 1255 1255 1255 1255 0
71 20250429 173200 108111572 1255 1255 1255 1255 0
72 20250429 173100 108111572 1255 1255 1255 1255 0
73 20250429 173000 108111572 1255 1255 1255 1255 0
74 20250429 172900 108111572 1255 1255 1255 1255 0
75 20250429 172800 108111572 1255 1255 1255 1255 0
76 20250429 172700 108111572 1255 1255 1255 1255 0
77 20250429 172600 108111572 1255 1255 1255 1255 0
78 20250429 172500 108111572 1255 1255 1255 1255 0
79 20250429 172400 108111572 1255 1255 1255 1255 0
80 20250429 172300 108111572 1255 1255 1255 1255 0
81 20250429 172200 108111572 1255 1255 1255 1255 0
82 20250429 172100 108111572 1255 1255 1255 1255 0
83 20250429 172000 108111572 1255 1255 1255 1255 0
84 20250429 171900 108111572 1255 1255 1255 1255 0
85 20250429 171800 108111572 1255 1255 1255 1255 0
86 20250429 171700 108111572 1255 1255 1255 1255 0
87 20250429 171600 108111572 1255 1255 1255 1255 0
88 20250429 171500 108111572 1255 1255 1255 1255 0
89 20250429 171400 108111572 1255 1255 1255 1255 0
90 20250429 171300 108111572 1255 1255 1255 1255 0
91 20250429 171200 108111572 1255 1255 1255 1255 0
92 20250429 171100 108111572 1255 1255 1255 1255 2842
93 20250429 171000 108111572 1255 1255 1255 1255 0
94 20250429 170900 108111572 1255 1255 1255 1255 0
95 20250429 170800 108111572 1255 1255 1255 1255 0
96 20250429 170700 108111572 1255 1255 1255 1255 0
97 20250429 170600 108111572 1255 1255 1255 1255 0
98 20250429 170500 108111572 1255 1255 1255 1255 0
99 20250429 170400 108111572 1255 1255 1255 1255 0
100 20250429 170300 108111572 1255 1255 1255 1255 0
101 20250429 170200 108111572 1255 1255 1255 1255 0
102 20250429 170100 108111572 1255 1255 1255 1255 0
103 20250429 170000 108111572 1255 1255 1255 1255 0
104 20250429 165900 108111572 1255 1255 1255 1255 0
105 20250429 165800 108111572 1255 1255 1255 1255 0
106 20250429 165700 108111572 1255 1255 1255 1255 0
107 20250429 165600 108111572 1255 1255 1255 1255 0
108 20250429 165500 108111572 1255 1255 1255 1255 0
109 20250429 165400 108111572 1255 1255 1255 1255 0
110 20250429 165300 108111572 1255 1255 1255 1255 0
111 20250429 165200 108111572 1255 1255 1255 1255 0
112 20250429 165100 108111572 1255 1255 1255 1255 0
113 20250429 165000 108111572 1255 1255 1255 1255 0
114 20250429 164900 108111572 1255 1255 1255 1255 0
115 20250429 164800 108111572 1255 1255 1255 1255 0
116 20250429 164700 108111572 1255 1255 1255 1255 0
117 20250429 164600 108111572 1255 1255 1255 1255 0
118 20250429 164500 108111572 1255 1255 1255 1255 0
119 20250429 164400 108111572 1255 1255 1255 1255 0
120 20250429 164300 108111572 1255 1255 1255 1255 0
121 20250429 164200 108111572 1255 1255 1255 1255 0
122 20250429 164100 108111572 1255 1255 1255 1255 2842
123 20250429 164000 108111572 1255 1255 1255 1255 0
124 20250429 163900 108111572 1255 1255 1255 1255 0
125 20250429 163800 108111572 1255 1255 1255 1255 0
126 20250429 163700 108111572 1255 1255 1255 1255 0
127 20250429 163600 108111572 1255 1255 1255 1255 0
128 20250429 163500 108111572 1255 1255 1255 1255 0
129 20250429 163400 108111572 1255 1255 1255 1255 0
130 20250429 163300 108111572 1255 1255 1255 1255 0
131 20250429 163200 108111572 1255 1255 1255 1255 0
132 20250429 163100 108111572 1255 1255 1255 1255 0
133 20250429 163000 108111572 1255 1255 1255 1255 0
134 20250429 162900 108111572 1255 1255 1255 1255 0
135 20250429 162800 108111572 1255 1255 1255 1255 0
136 20250429 162700 108111572 1255 1255 1255 1255 0
137 20250429 162600 108111572 1255 1255 1255 1255 0
138 20250429 162500 108111572 1255 1255 1255 1255 0
139 20250429 162400 108111572 1255 1255 1255 1255 0
140 20250429 162300 108111572 1255 1255 1255 1255 0
141 20250429 162200 108111572 1255 1255 1255 1255 0
142 20250429 162100 108111572 1255 1255 1255 1255 0
143 20250429 162000 108111572 1255 1255 1255 1255 0
144 20250429 161900 108111572 1255 1255 1255 1255 0
145 20250429 161800 108111572 1255 1255 1255 1255 0
146 20250429 161700 108111572 1255 1255 1255 1255 0
147 20250429 161600 108111572 1255 1255 1255 1255 0
148 20250429 161500 108111572 1255 1255 1255 1255 0
149 20250429 161400 108111572 1255 1255 1255 1255 0
150 20250429 161300 108111572 1255 1255 1255 1255 0
151 20250429 161200 108111572 1255 1255 1255 1255 0
152 20250429 161100 108111572 1255 1255 1255 1255 2842
153 20250429 161000 108111572 1255 1255 1255 1255 0
154 20250429 160900 108111572 1255 1255 1255 1255 0
155 20250429 160800 108111572 1255 1255 1255 1255 0
156 20250429 160700 108111572 1255 1255 1255 1255 0
157 20250429 160600 108111572 1255 1255 1255 1255 0
158 20250429 160500 108111572 1255 1255 1255 1255 0
159 20250429 160400 108111572 1255 1255 1255 1255 0
160 20250429 160300 108111572 1255 1255 1255 1255 0
161 20250429 160200 108111572 1255 1255 1255 1255 0
162 20250429 160100 108111572 1255 1255 1255 1255 0
163 20250429 160000 108111572 1255 1255 1255 1255 0
164 20250429 155900 108111572 1255 1255 1255 1255 0
165 20250429 155800 108111572 1255 1255 1255 1255 0
166 20250429 155700 108111572 1255 1255 1255 1255 0
167 20250429 155600 108111572 1255 1255 1255 1255 0
168 20250429 155500 108111572 1255 1255 1255 1255 0
169 20250429 155400 108111572 1255 1255 1255 1255 0
170 20250429 155300 108111572 1255 1255 1255 1255 0
171 20250429 155200 108111572 1255 1255 1255 1255 0
172 20250429 155100 108111572 1255 1255 1255 1255 0
173 20250429 155000 108111572 1255 1255 1255 1255 0
174 20250429 154900 108111572 1255 1255 1255 1255 0
175 20250429 154800 108111572 1255 1255 1255 1255 0
176 20250429 154700 108111572 1255 1255 1255 1255 0
177 20250429 154600 108111572 1255 1255 1255 1255 0
178 20250429 154500 108111572 1255 1255 1255 1255 0
179 20250429 154400 108111572 1255 1255 1255 1255 0
180 20250429 154300 108111572 1255 1255 1255 1255 0
181 20250429 154200 108111572 1255 1255 1255 1255 0
182 20250429 154100 108111572 1255 1255 1255 1255 2842
183 20250429 154000 108111572 1255 1255 1255 1255 0
184 20250429 153900 108111572 1255 1255 1255 1255 0
185 20250429 153800 108111572 1255 1255 1255 1255 0
186 20250429 153700 108111572 1255 1255 1255 1255 0
187 20250429 153600 108111572 1255 1255 1255 1255 0
188 20250429 153500 108111572 1255 1255 1255 1255 0
189 20250429 153400 108111572 1255 1255 1255 1255 0
190 20250429 153300 108111572 1255 1255 1255 1255 0
191 20250429 153200 108111572 1255 1255 1255 1255 0
192 20250429 153100 108111572 1255 1255 1255 1255 0
193 20250429 153000 108111572 1255 1255 1255 1255 2842
194 20250429 152900 104544862 1244 1244 1244 1244 0
195 20250429 152800 104544862 1244 1244 1244 1244 0
196 20250429 152700 104544862 1244 1244 1244 1244 0
197 20250429 152600 104544862 1244 1244 1244 1244 0
198 20250429 152500 104544862 1244 1244 1244 1244 0
199 20250429 152400 104544862 1244 1244 1244 1244 0
200 20250429 152300 104544862 1244 1244 1244 1244 0
201 20250429 152200 104544862 1244 1244 1244 1244 0
202 20250429 152100 104544862 1244 1244 1244 1244 0
203 20250429 152000 104544862 1244 1244 1244 1244 0
204 20250429 151900 104544862 1244 1244 1244 1244 0
205 20250429 151800 104544862 1244 1244 1244 1244 4
206 20250429 151700 104539886 1244 1232 1244 1232 51
207 20250429 151600 104476694 1245 1242 1245 1238 79
208 20250429 151500 104378506 1242 1242 1245 1242 91
209 20250429 151400 104265334 1245 1242 1245 1242 30
210 20250429 151300 104228044 1244 1244 1244 1244 3782
211 20250429 151200 99523236 1244 1245 1248 1244 59
212 20250429 151100 99449775 1245 1245 1245 1245 21
213 20250429 151000 99423630 1245 1245 1245 1245 41
214 20250429 150900 99372585 1247 1244 1247 1244 8301
215 20250429 150800 89027956 1244 1244 1244 1244 21
216 20250429 150700 89001832 1244 1244 1244 1244 41
217 20250429 150600 88950828 1244 1244 1244 1242 1901
218 20250429 150500 86587800 1242 1242 1242 1242 41
219 20250429 150400 86536878 1242 1241 1242 1241 49
220 20250429 150300 86476040 1241 1241 1241 1241 21
221 20250429 150200 86449979 1241 1244 1245 1240 261
222 20250429 150100 86125419 1239 1239 1244 1239 141
223 20250429 150000 85950220 1244 1239 1244 1239 111
224 20250429 145900 85812241 1244 1238 1244 1238 71
225 20250429 145800 85724143 1244 1238 1244 1238 78
226 20250429 145700 85627231 1238 1242 1244 1238 211
227 20250429 145600 85365251 1242 1237 1242 1237 177
228 20250429 145500 85145601 1242 1236 1242 1236 521
229 20250429 145400 84498650 1235 1235 1235 1235 91
230 20250429 145300 84386265 1235 1235 1235 1235 41
231 20250429 145200 84335630 1240 1235 1240 1235 590
232 20250429 145100 83604689 1235 1235 1235 1235 1041
233 20250429 145000 82319054 1235 1239 1239 1235 21
234 20250429 144900 82293115 1234 1233 1234 1233 41
235 20250429 144800 82242541 1233 1233 1233 1233 41
236 20250429 144700 82191988 1239 1233 1239 1233 698
237 20250429 144600 81327884 1233 1233 1233 1233 41
238 20250429 144500 81277331 1233 1233 1235 1233 46
239 20250429 144400 81220603 1233 1233 1233 1233 20
240 20250429 144300 81195943 1233 1233 1233 1233 42
241 20250429 144200 81144157 1233 1233 1233 1233 20
242 20250429 144100 81119497 1233 1233 1238 1233 124
243 20250429 144000 80966565 1233 1233 1233 1233 41
244 20250429 143900 80916012 1233 1233 1233 1233 21
245 20250429 143800 80890119 1233 1233 1233 1233 41
246 20250429 143700 80839566 1233 1233 1233 1233 41
247 20250429 143600 80789013 1233 1233 1233 1233 20
248 20250429 143500 80764353 1233 1233 1233 1233 41
249 20250429 143400 80713800 1233 1233 1233 1233 21
250 20250429 143300 80687907 1233 1233 1233 1233 41
251 20250429 143200 80637354 1233 1233 1239 1233 46
252 20250429 143100 80580606 1239 1237 1239 1232 277
253 20250429 143000 80238060 1232 1232 1237 1232 91
254 20250429 142900 80125698 1237 1237 1237 1232 322
255 20250429 142800 79728600 1236 1231 1236 1231 100
256 20250429 142700 79605100 1231 1231 1231 1231 41
257 20250429 142600 79554629 1231 1231 1231 1231 21
258 20250429 142500 79528778 1231 1231 1231 1231 41
259 20250429 142400 79478307 1231 1231 1231 1231 41
260 20250429 142300 79427836 1231 1231 1231 1231 21
261 20250429 142200 79401985 1231 1231 1231 1231 41
262 20250429 142100 79351514 1236 1231 1236 1231 42
263 20250429 142000 79299807 1231 1231 1231 1231 20
264 20250429 141900 79275187 1231 1231 1231 1231 41
265 20250429 141800 79224716 1231 1231 1231 1231 21
266 20250429 141700 79198865 1231 1231 1231 1231 41
267 20250429 141600 79148394 1236 1231 1236 1231 123
268 20250429 141500 78996571 1231 1231 1231 1231 20
269 20250429 141400 78971951 1231 1231 1231 1231 42
270 20250429 141300 78920249 1231 1231 1231 1231 41
271 20250429 141200 78869778 1231 1231 1231 1231 20
272 20250429 141100 78845158 1231 1231 1231 1231 41
273 20250429 141000 78794687 1231 1231 1231 1231 21
274 20250429 140900 78768836 1231 1231 1231 1231 41
275 20250429 140800 78718365 1231 1231 1231 1231 44
276 20250429 140700 78664201 1231 1231 1231 1231 20
277 20250429 140600 78639581 1231 1231 1231 1231 41
278 20250429 140500 78589110 1231 1231 1231 1231 176
279 20250429 140400 78372454 1231 1231 1231 1231 21
280 20250429 140300 78346603 1231 1231 1231 1231 41
281 20250429 140200 78296132 1231 1231 1231 1231 21
282 20250429 140100 78270281 1231 1231 1231 1231 41
283 20250429 140000 78219810 1231 1230 1231 1230 41
284 20250429 135900 78169360 1230 1235 1235 1230 39
285 20250429 135800 78121295 1230 1230 1236 1230 42
286 20250429 135700 78069629 1229 1231 1231 1227 4846
287 20250429 135600 72113740 1231 1231 1231 1231 21
288 20250429 135500 72087889 1231 1231 1231 1231 41
289 20250429 135400 72037418 1231 1231 1231 1231 21
290 20250429 135300 72011567 1231 1231 1231 1231 41
291 20250429 135200 71961096 1231 1231 1231 1231 41
292 20250429 135100 71910625 1231 1231 1231 1231 378
293 20250429 135000 71445307 1231 1231 1231 1231 41
294 20250429 134900 71394836 1235 1231 1235 1231 125
295 20250429 134800 71240625 1231 1231 1231 1231 37
296 20250429 134700 71195078 1231 1231 1235 1231 546
297 20250429 134600 70522932 1231 1231 1231 1231 26
298 20250429 134500 70490926 1231 1235 1235 1231 84
299 20250429 134400 70387354 1231 1231 1231 1231 41
300 20250429 134300 70336883 1231 1231 1231 1231 20
301 20250429 134200 70312263 1231 1231 1231 1231 41
302 20250429 134100 70261792 1231 1231 1231 1231 41
303 20250429 134000 70211321 1231 1231 1231 1231 21
304 20250429 133900 70185470 1231 1231 1231 1231 41
305 20250429 133800 70134999 1231 1231 1231 1231 20
306 20250429 133700 70110379 1231 1231 1231 1231 41
307 20250429 133600 70059908 1231 1232 1232 1231 3042
308 20250429 133500 66312206 1232 1232 1232 1232 20
309 20250429 133400 66287566 1232 1232 1232 1232 41
310 20250429 133300 66237054 1232 1232 1232 1232 41
311 20250429 133200 66186542 1232 1232 1232 1232 21
312 20250429 133100 66160670 1232 1232 1232 1232 41
313 20250429 133000 66110158 1232 1232 1232 1232 20
314 20250429 132900 66085518 1232 1232 1232 1232 41
315 20250429 132800 66035006 1235 1232 1235 1232 42
316 20250429 132700 65983259 1232 1232 1232 1232 21
317 20250429 132600 65957387 1232 1233 1233 1230 374
318 20250429 132500 65496328 1230 1230 1230 1230 41
319 20250429 132400 65445898 1230 1230 1230 1230 21
320 20250429 132300 65420068 1230 1230 1230 1230 41
321 20250429 132200 65369638 1232 1230 1232 1230 50
322 20250429 132100 65308108 1230 1230 1230 1230 41
323 20250429 132000 65257678 1230 1230 1230 1230 41
324 20250429 131900 65207248 1230 1230 1230 1230 21
325 20250429 131800 65181418 1230 1231 1231 1230 934
326 20250429 131700 64031705 1231 1231 1231 1231 41
327 20250429 131600 63981234 1231 1231 1231 1231 21
328 20250429 131500 63955383 1231 1231 1231 1231 41
329 20250429 131400 63904912 1231 1231 1231 1231 20
330 20250429 131300 63880292 1231 1231 1231 1230 5041
331 20250429 131200 57679506 1231 1231 1231 1231 41
332 20250429 131100 57629035 1231 1231 1231 1231 3021
333 20250429 131000 53910184 1231 1231 1231 1231 41
334 20250429 130900 53859713 1233 1231 1233 1231 103
335 20250429 130800 53732796 1231 1231 1231 1231 20
336 20250429 130700 53708176 1231 1231 1231 1231 71
337 20250429 130600 53620775 1231 1231 1231 1231 1520
338 20250429 130500 51749655 1231 1231 1231 1231 1541
339 20250429 130400 49852684 1231 1231 1231 1231 41
340 20250429 130300 49802213 1231 1231 1231 1231 21
341 20250429 130200 49776362 1231 1231 1231 1231 41
342 20250429 130100 49725891 1232 1232 1232 1232 41
343 20250429 130000 49675379 1232 1232 1232 1232 20
344 20250429 125900 49650739 1232 1232 1232 1232 41
345 20250429 125800 49600227 1232 1232 1232 1232 21
346 20250429 125700 49574355 1232 1232 1232 1232 41
347 20250429 125600 49523843 1232 1232 1232 1232 41
348 20250429 125500 49473331 1232 1232 1232 1232 21
349 20250429 125400 49447459 1232 1232 1232 1232 41
350 20250429 125300 49396947 1232 1232 1232 1232 41
351 20250429 125200 49346435 1233 1232 1233 1232 61
352 20250429 125100 49271278 1232 1232 1233 1232 194
353 20250429 125000 49032267 1232 1232 1232 1232 22
354 20250429 124900 49005163 1232 1232 1233 1232 43
355 20250429 124800 48952186 1233 1232 1233 1232 81
356 20250429 124700 48852364 1233 1232 1233 1232 751
357 20250429 124600 47927102 1232 1232 1232 1232 530
358 20250429 124500 47274142 1232 1232 1232 1232 41
359 20250429 124400 47223630 1234 1232 1234 1232 45
360 20250429 124300 47168140 1232 1232 1232 1232 41
361 20250429 124200 47117628 1232 1232 1232 1232 21
362 20250429 124100 47091756 1232 1232 1232 1232 41
363 20250429 124000 47041244 1232 1232 1232 1232 41
364 20250429 123900 46990732 1234 1232 1234 1232 59
365 20250429 123800 46917966 1232 1232 1232 1232 42
366 20250429 123700 46866222 1232 1232 1232 1232 43
367 20250429 123600 46813246 1232 1232 1232 1232 20
368 20250429 123500 46788606 1232 1232 1232 1232 41
369 20250429 123400 46738094 1232 1232 1232 1232 21
370 20250429 123300 46712222 1232 1232 1232 1232 41
371 20250429 123200 46661710 1232 1232 1232 1232 109
372 20250429 123100 46527422 1232 1232 1232 1232 20
373 20250429 123000 46502782 1232 1232 1232 1232 41
374 20250429 122900 46452270 1232 1232 1232 1232 42
375 20250429 122800 46400526 1232 1232 1232 1232 20
376 20250429 122700 46375886 1232 1233 1233 1232 41
377 20250429 122600 46325354 1232 1232 1232 1232 21
378 20250429 122500 46299482 1232 1232 1232 1232 41
379 20250429 122400 46248970 1232 1232 1232 1232 41
380 20250429 122300 46198458 1232 1232 1232 1232 144
381 20250429 122200 46021050 1232 1232 1232 1232 41
382 20250429 122100 45970538 1232 1232 1232 1232 41
383 20250429 122000 45920026 1232 1232 1232 1232 21
384 20250429 121900 45894154 1232 1233 1233 1232 41
385 20250429 121800 45843621 1233 1237 1237 1233 157
386 20250429 121700 45649496 1233 1233 1233 1233 41
387 20250429 121600 45598943 1233 1233 1233 1233 41
388 20250429 121500 45548390 1233 1233 1233 1233 20
389 20250429 121400 45523730 1233 1233 1233 1233 41
390 20250429 121300 45473177 1233 1234 1234 1233 41
391 20250429 121200 45422604 1234 1234 1234 1234 21
392 20250429 121100 45396690 1234 1234 1234 1234 41
393 20250429 121000 45346096 1234 1234 1234 1234 20
394 20250429 120900 45321416 1234 1234 1234 1234 42
395 20250429 120800 45269588 1234 1234 1234 1234 41
396 20250429 120700 45218994 1234 1234 1234 1234 20
397 20250429 120600 45194314 1234 1234 1234 1234 41
398 20250429 120500 45143720 1234 1234 1234 1234 41
399 20250429 120400 45093126 1234 1234 1234 1234 21
400 20250429 120300 45067212 1234 1234 1234 1234 41
401 20250429 120200 45016618 1234 1234 1234 1234 20
402 20250429 120100 44991938 1234 1234 1234 1234 41
403 20250429 120000 44941344 1234 1234 1234 1234 52
404 20250429 115900 44877176 1234 1234 1234 1234 20
405 20250429 115800 44852496 1234 1234 1234 1234 47
406 20250429 115700 44794498 1234 1234 1234 1234 43
407 20250429 115600 44741436 1234 1234 1234 1234 26
408 20250429 115500 44709352 1234 1234 1234 1234 49
409 20250429 115400 44648886 1236 1234 1236 1234 23
410 20250429 115300 44620502 1234 1235 1235 1234 146
411 20250429 115200 44440238 1235 1236 1236 1235 169
412 20250429 115100 44231355 1236 1236 1236 1236 23
413 20250429 115000 44202927 1236 1239 1239 1236 193
414 20250429 114900 43963947 1236 1236 1236 1236 47
415 20250429 114800 43905855 1236 1236 1236 1236 23
416 20250429 114700 43877427 1236 1234 1239 1234 264
417 20250429 114600 43550557 1234 1234 1234 1234 25
418 20250429 114500 43519707 1234 1234 1234 1234 218
419 20250429 114400 43250695 1234 1234 1234 1234 45
420 20250429 114300 43195165 1234 1234 1234 1234 376
421 20250429 114200 42731181 1234 1234 1234 1234 47
422 20250429 114100 42673183 1234 1234 1234 1234 45
423 20250429 114000 42617653 1233 1233 1233 1233 24
424 20250429 113900 42588061 1233 1233 1233 1233 49
425 20250429 113800 42527644 1233 1233 1233 1233 23
426 20250429 113700 42499285 1233 1233 1233 1233 146
427 20250429 113600 42319267 1233 1233 1233 1233 48
428 20250429 113500 42260083 1233 1233 1233 1233 25
429 20250429 113400 42229258 1233 1233 1233 1233 44
430 20250429 113300 42175006 1233 1233 1233 1233 48
431 20250429 113200 42115822 1239 1233 1239 1233 27
432 20250429 113100 42082519 1233 1233 1233 1233 46
433 20250429 113000 42025801 1233 1233 1233 1233 26
434 20250429 112900 41993743 1233 1233 1233 1233 46
435 20250429 112800 41937025 1233 1233 1233 1233 44
436 20250429 112700 41882773 1233 1233 1239 1233 29
437 20250429 112600 41847010 1233 1233 1233 1233 46
438 20250429 112500 41790292 1232 1232 1238 1232 1075
439 20250429 112400 40459712 1232 1232 1232 1232 23
440 20250429 112300 40431376 1232 1232 1232 1232 49
441 20250429 112200 40371008 1232 1232 1238 1232 186
442 20250429 112100 40140908 1232 1232 1232 1232 41
443 20250429 112000 40090396 1232 1232 1232 1232 49
444 20250429 111900 40030028 1238 1232 1238 1232 779
445 20250429 111800 39070294 1232 1232 1238 1232 1199
446 20250429 111700 37587340 1232 1232 1232 1232 47
447 20250429 111600 37529436 1232 1232 1232 1232 27
448 20250429 111500 37496172 1232 1232 1232 1232 41
449 20250429 111400 37445660 1232 1232 1232 1232 28
450 20250429 111300 37411164 1232 1232 1232 1232 49
451 20250429 111200 37350796 1232 1232 1238 1232 1940
452 20250429 111100 34951234 1232 1232 1232 1232 26
453 20250429 111000 34919202 1232 1232 1232 1232 46
454 20250429 110900 34862530 1232 1232 1232 1232 47
455 20250429 110800 34804626 1232 1232 1232 1232 23
456 20250429 110700 34776290 1232 1232 1232 1232 46
457 20250429 110600 34719618 1232 1232 1232 1232 27
458 20250429 110500 34686354 1232 1232 1232 1232 45
459 20250429 110400 34630914 1232 1232 1232 1232 46
460 20250429 110300 34574242 1232 1232 1232 1232 28
461 20250429 110200 34539746 1232 1232 1232 1232 44
462 20250429 110100 34485538 1232 1232 1232 1232 45
463 20250429 110000 34430098 1232 1232 1232 1232 27
464 20250429 105900 34396834 1232 1232 1232 1232 46
465 20250429 105800 34340162 1232 1236 1236 1232 1071
466 20250429 105700 33016502 1232 1232 1236 1232 93
467 20250429 105600 32901750 1232 1232 1232 1232 44
468 20250429 105500 32847542 1232 1232 1232 1231 24
469 20250429 105400 32817976 1232 1232 1232 1232 47
470 20250429 105300 32760072 1232 1232 1232 1232 47
471 20250429 105200 32702168 1237 1232 1237 1232 31
472 20250429 105100 32663946 1232 1230 1232 1230 47
473 20250429 105000 32606088 1235 1230 1235 1230 726
474 20250429 104900 31709608 1230 1230 1234 1230 1249
475 20250429 104800 30168526 1230 1230 1233 1230 65
476 20250429 104700 30088510 1230 1230 1230 1230 27
477 20250429 104600 30055300 1230 1230 1230 1230 48
478 20250429 104500 29996260 1230 1230 1230 1230 43
479 20250429 104400 29943370 1230 1230 1230 1230 29
480 20250429 104300 29907700 1230 1229 1230 1229 45
481 20250429 104200 29852375 1229 1229 1229 1229 22
482 20250429 104100 29825337 1229 1229 1229 1229 49
483 20250429 104000 29765116 1229 1232 1232 1229 613
484 20250429 103900 29010644 1232 1232 1232 1232 21
485 20250429 103800 28984772 1232 1232 1232 1232 49
486 20250429 103700 28924404 1232 1232 1232 1232 48
487 20250429 103600 28865268 1232 1232 1232 1232 24
488 20250429 103500 28835700 1232 1232 1232 1232 44
489 20250429 103400 28781492 1232 1232 1232 1232 105
490 20250429 103300 28652132 1232 1232 1233 1232 55
491 20250429 103200 28584369 1233 1233 1233 1232 919
492 20250429 103100 27451662 1233 1234 1234 1233 570
493 20250429 103000 26748284 1234 1234 1234 1234 47
494 20250429 102900 26690286 1234 1234 1234 1234 46
495 20250429 102800 26633522 1234 1235 1235 1234 105
496 20250429 102700 26503872 1235 1235 1235 1235 376
497 20250429 102600 26039512 1237 1237 1238 1237 1224
498 20250429 102500 24525404 1237 1235 1238 1235 1051
499 20250429 102400 23226350 1235 1235 1235 1235 47
500 20250429 102300 23168305 1235 1235 1237 1235 1267
501 20250429 102200 21601132 1235 1234 1235 1234 46
502 20250429 102100 21544365 1234 1234 1234 1234 47
503 20250429 102000 21486367 1234 1234 1234 1234 25
504 20250429 101900 21455517 1233 1233 1233 1233 46
505 20250429 101800 21398799 1233 1233 1233 1233 27
506 20250429 101700 21365508 1233 1233 1233 1233 44
507 20250429 101600 21311256 1232 1232 1232 1232 45
508 20250429 101500 21255816 1232 1232 1232 1232 29
509 20250429 101400 21220088 1232 1232 1232 1232 44
510 20250429 101300 21165880 1232 1232 1236 1232 5690
511 20250429 101200 14134732 1239 1232 1239 1232 26
512 20250429 101100 14102679 1232 1233 1233 1232 47
513 20250429 101000 14044754 1234 1232 1239 1232 29
514 20250429 100900 14009015 1232 1233 1233 1232 62
515 20250429 100800 13932591 1233 1233 1233 1233 7
516 20250429 100700 13923960 1232 1233 1233 1232 179
517 20250429 100600 13703332 1233 1233 1233 1233 73
518 20250429 100500 13613323 1233 1233 1233 1233 41
519 20250429 100400 13562770 1233 1233 1233 1233 80
520 20250429 100300 13464130 1233 1233 1240 1233 86
521 20250429 100200 13358022 1233 1240 1240 1233 41
522 20250429 100100 13307462 1240 1234 1240 1234 1588
523 20250429 100000 11340566 1237 1234 1237 1234 78
524 20250429 095900 11244311 1234 1234 1234 1234 513
525 20250429 095800 10611269 1234 1234 1234 1234 7
526 20250429 095700 10602631 1234 1234 1237 1234 16
527 20250429 095600 10582872 1234 1234 1234 1234 6
528 20250429 095500 10575468 1233 1233 1233 1233 6
529 20250429 095400 10568070 1233 1233 1233 1233 13
530 20250429 095300 10552041 1233 1233 1237 1233 32
531 20250429 095200 10512505 1233 1233 1233 1233 4
532 20250429 095100 10507573 1233 1233 1233 1233 10
533 20250429 095000 10495243 1233 1233 1233 1233 8
534 20250429 094900 10485379 1233 1234 1234 1233 4
535 20250429 094800 10480446 1233 1233 1233 1233 20
536 20250429 094700 10455786 1237 1233 1237 1233 38
537 20250429 094600 10408914 1236 1233 1236 1233 92
538 20250429 094500 10295421 1233 1236 1236 1233 74
539 20250429 094400 10204173 1233 1233 1233 1233 97
540 20250429 094300 10084572 1233 1233 1233 1233 73
541 20250429 094200 9994563 1233 1232 1233 1232 643
542 20250429 094100 9201747 1232 1232 1232 1232 7
543 20250429 094000 9193123 1232 1232 1232 1232 34
544 20250429 093900 9151235 1232 1232 1235 1232 99
545 20250429 093800 9029177 1232 1232 1232 1232 37
546 20250429 093700 8983593 1232 1238 1238 1232 75
547 20250429 093600 8891187 1238 1230 1238 1230 72
548 20250429 093500 8802541 1230 1238 1238 1230 63
549 20250429 093400 8724875 1230 1230 1238 1230 83
550 20250429 093300 8622673 1238 1231 1238 1230 68
551 20250429 093200 8538992 1231 1239 1239 1231 58
552 20250429 093100 8467426 1229 1229 1229 1229 69
553 20250429 093000 8382625 1229 1229 1229 1229 67
554 20250429 092900 8300282 1229 1229 1229 1229 37
555 20250429 092800 8254809 1229 1229 1229 1229 70
556 20250429 092700 8168779 1229 1229 1229 1229 67
557 20250429 092600 8086436 1229 1229 1229 1229 36
558 20250429 092500 8042192 1229 1230 1230 1229 67
559 20250429 092400 7959815 1229 1229 1229 1229 70
560 20250429 092300 7873785 1229 1229 1229 1229 34
561 20250429 092200 7831999 1239 1229 1239 1229 71
562 20250429 092100 7744700 1229 1230 1230 1229 237
563 20250429 092000 7453369 1230 1230 1230 1230 33
564 20250429 091900 7412779 1229 1229 1229 1229 68
565 20250429 091800 7329207 1229 1229 1229 1229 67
566 20250429 091700 7246864 1229 1231 1231 1229 533
567 20250429 091600 6591396 1231 1230 1231 1230 67
568 20250429 091500 6508952 1230 1239 1239 1230 146
569 20250429 091400 6328670 1230 1230 1230 1230 33
570 20250429 091300 6288080 1230 1230 1230 1230 67
571 20250429 091200 6205670 1230 1230 1239 1230 318
572 20250429 091100 5814521 1230 1230 1230 1230 77
573 20250429 091000 5719811 1230 1230 1230 1230 67
574 20250429 090900 5637401 1240 1227 1240 1227 296
575 20250429 090800 5272418 1231 1228 1231 1225 1181
576 20250429 090700 3823381 1228 1228 1234 1228 68
577 20250429 090600 3739871 1228 1228 1228 1228 115
578 20250429 090500 3598651 1228 1229 1229 1228 274
579 20250429 090400 3261939 1229 1229 1229 1229 67
580 20250429 090300 3179596 1229 1230 1235 1229 602
581 20250429 090200 2437324 1231 1231 1231 1231 5
582 20250429 090100 2431169 1232 1233 1233 1232 2
583 20250429 090000 2428704 1234 1224 1245 1224 1982