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

558
000520/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181600,1434978600,13000,13000,13000,13000,3859
20250429,181500,1434978600,13000,13000,13000,13000,0
20250429,181400,1434978600,13000,13000,13000,13000,0
20250429,181300,1434978600,13000,13000,13000,13000,0
20250429,181200,1434978600,13000,13000,13000,13000,0
20250429,181100,1434978600,13000,13000,13000,13000,0
20250429,181000,1434978600,13000,13000,13000,13000,0
20250429,180900,1434978600,13000,13000,13000,13000,0
20250429,180800,1434978600,13000,13000,13000,13000,0
20250429,180700,1434978600,13000,13000,13000,13000,0
20250429,180600,1434978600,13000,13000,13000,13000,0
20250429,180500,1434978600,13000,13000,13000,13000,0
20250429,180400,1434978600,13000,13000,13000,13000,0
20250429,180300,1434978600,13000,13000,13000,13000,0
20250429,180200,1434978600,13000,13000,13000,13000,0
20250429,180100,1434978600,13000,13000,13000,13000,0
20250429,180000,1434978600,13000,13000,13000,13000,0
20250429,175900,1434978600,13000,13000,13000,13000,0
20250429,175800,1434978600,13000,13000,13000,13000,0
20250429,175700,1434978600,13000,13000,13000,13000,0
20250429,175600,1434978600,13000,13000,13000,13000,0
20250429,175500,1434978600,13000,13000,13000,13000,0
20250429,175400,1434978600,13000,13000,13000,13000,0
20250429,175300,1434978600,13000,13000,13000,13000,0
20250429,175200,1434978600,13000,13000,13000,13000,0
20250429,175100,1434978600,13000,13000,13000,13000,0
20250429,175000,1434978600,13000,13000,13000,13000,0
20250429,174900,1434978600,13000,13000,13000,13000,0
20250429,174800,1434978600,13000,13000,13000,13000,0
20250429,174700,1434978600,13000,13000,13000,13000,0
20250429,174600,1434978600,13000,13000,13000,13000,3859
20250429,174500,1434978600,13000,13000,13000,13000,0
20250429,174400,1434978600,13000,13000,13000,13000,0
20250429,174300,1434978600,13000,13000,13000,13000,0
20250429,174200,1434978600,13000,13000,13000,13000,0
20250429,174100,1434978600,13000,13000,13000,13000,0
20250429,174000,1434978600,13000,13000,13000,13000,0
20250429,173900,1434978600,13000,13000,13000,13000,0
20250429,173800,1434978600,13000,13000,13000,13000,0
20250429,173700,1434978600,13000,13000,13000,13000,0
20250429,173600,1434978600,13000,13000,13000,13000,0
20250429,173500,1434978600,13000,13000,13000,13000,0
20250429,173400,1434978600,13000,13000,13000,13000,0
20250429,173300,1434978600,13000,13000,13000,13000,0
20250429,173200,1434978600,13000,13000,13000,13000,0
20250429,173100,1434978600,13000,13000,13000,13000,0
20250429,173000,1434978600,13000,13000,13000,13000,0
20250429,172900,1434978600,13000,13000,13000,13000,0
20250429,172800,1434978600,13000,13000,13000,13000,0
20250429,172700,1434978600,13000,13000,13000,13000,0
20250429,172600,1434978600,13000,13000,13000,13000,0
20250429,172500,1434978600,13000,13000,13000,13000,0
20250429,172400,1434978600,13000,13000,13000,13000,0
20250429,172300,1434978600,13000,13000,13000,13000,0
20250429,172200,1434978600,13000,13000,13000,13000,0
20250429,172100,1434978600,13000,13000,13000,13000,0
20250429,172000,1434978600,13000,13000,13000,13000,0
20250429,171900,1434978600,13000,13000,13000,13000,0
20250429,171800,1434978600,13000,13000,13000,13000,0
20250429,171700,1434978600,13000,13000,13000,13000,0
20250429,171600,1434978600,13000,13000,13000,13000,3859
20250429,171500,1434978600,13000,13000,13000,13000,0
20250429,171400,1434978600,13000,13000,13000,13000,0
20250429,171300,1434978600,13000,13000,13000,13000,0
20250429,171200,1434978600,13000,13000,13000,13000,0
20250429,171100,1434978600,13000,13000,13000,13000,0
20250429,171000,1434978600,13000,13000,13000,13000,0
20250429,170900,1434978600,13000,13000,13000,13000,0
20250429,170800,1434978600,13000,13000,13000,13000,0
20250429,170700,1434978600,13000,13000,13000,13000,0
20250429,170600,1434978600,13000,13000,13000,13000,0
20250429,170500,1434978600,13000,13000,13000,13000,0
20250429,170400,1434978600,13000,13000,13000,13000,0
20250429,170300,1434978600,13000,13000,13000,13000,0
20250429,170200,1434978600,13000,13000,13000,13000,0
20250429,170100,1434978600,13000,13000,13000,13000,0
20250429,170000,1434978600,13000,13000,13000,13000,0
20250429,165900,1434978600,13000,13000,13000,13000,0
20250429,165800,1434978600,13000,13000,13000,13000,0
20250429,165700,1434978600,13000,13000,13000,13000,0
20250429,165600,1434978600,13000,13000,13000,13000,0
20250429,165500,1434978600,13000,13000,13000,13000,0
20250429,165400,1434978600,13000,13000,13000,13000,0
20250429,165300,1434978600,13000,13000,13000,13000,0
20250429,165200,1434978600,13000,13000,13000,13000,0
20250429,165100,1434978600,13000,13000,13000,13000,0
20250429,165000,1434978600,13000,13000,13000,13000,0
20250429,164900,1434978600,13000,13000,13000,13000,0
20250429,164800,1434978600,13000,13000,13000,13000,0
20250429,164700,1434978600,13000,13000,13000,13000,0
20250429,164600,1434978600,13000,13000,13000,13000,3859
20250429,164500,1434978600,13000,13000,13000,13000,0
20250429,164400,1434978600,13000,13000,13000,13000,0
20250429,164300,1434978600,13000,13000,13000,13000,0
20250429,164200,1434978600,13000,13000,13000,13000,0
20250429,164100,1434978600,13000,13000,13000,13000,0
20250429,164000,1434978600,13000,13000,13000,13000,0
20250429,163900,1434978600,13000,13000,13000,13000,0
20250429,163800,1434978600,13000,13000,13000,13000,0
20250429,163700,1434978600,13000,13000,13000,13000,0
20250429,163600,1434978600,13000,13000,13000,13000,0
20250429,163500,1434978600,13000,13000,13000,13000,0
20250429,163400,1434978600,13000,13000,13000,13000,0
20250429,163300,1434978600,13000,13000,13000,13000,0
20250429,163200,1434978600,13000,13000,13000,13000,0
20250429,163100,1434978600,13000,13000,13000,13000,0
20250429,163000,1434978600,13000,13000,13000,13000,0
20250429,162900,1434978600,13000,13000,13000,13000,0
20250429,162800,1434978600,13000,13000,13000,13000,0
20250429,162700,1434978600,13000,13000,13000,13000,0
20250429,162600,1434978600,13000,13000,13000,13000,0
20250429,162500,1434978600,13000,13000,13000,13000,0
20250429,162400,1434978600,13000,13000,13000,13000,0
20250429,162300,1434978600,13000,13000,13000,13000,0
20250429,162200,1434978600,13000,13000,13000,13000,0
20250429,162100,1434978600,13000,13000,13000,13000,0
20250429,162000,1434978600,13000,13000,13000,13000,0
20250429,161900,1434978600,13000,13000,13000,13000,0
20250429,161800,1434978600,13000,13000,13000,13000,0
20250429,161700,1434978600,13000,13000,13000,13000,0
20250429,161600,1434978600,13000,13000,13000,13000,3859
20250429,161500,1434978600,13000,13000,13000,13000,0
20250429,161400,1434978600,13000,13000,13000,13000,0
20250429,161300,1434978600,13000,13000,13000,13000,0
20250429,161200,1434978600,13000,13000,13000,13000,0
20250429,161100,1434978600,13000,13000,13000,13000,0
20250429,161000,1434978600,13000,13000,13000,13000,0
20250429,160900,1434978600,13000,13000,13000,13000,0
20250429,160800,1434978600,13000,13000,13000,13000,0
20250429,160700,1434978600,13000,13000,13000,13000,0
20250429,160600,1434978600,13000,13000,13000,13000,0
20250429,160500,1434978600,13000,13000,13000,13000,0
20250429,160400,1434978600,13000,13000,13000,13000,0
20250429,160300,1434978600,13000,13000,13000,13000,0
20250429,160200,1434978600,13000,13000,13000,13000,0
20250429,160100,1434978600,13000,13000,13000,13000,0
20250429,160000,1434978600,13000,13000,13000,13000,0
20250429,155900,1434978600,13000,13000,13000,13000,0
20250429,155800,1434978600,13000,13000,13000,13000,0
20250429,155700,1434978600,13000,13000,13000,13000,0
20250429,155600,1434978600,13000,13000,13000,13000,0
20250429,155500,1434978600,13000,13000,13000,13000,0
20250429,155400,1434978600,13000,13000,13000,13000,0
20250429,155300,1434978600,13000,13000,13000,13000,0
20250429,155200,1434978600,13000,13000,13000,13000,0
20250429,155100,1434978600,13000,13000,13000,13000,0
20250429,155000,1434978600,13000,13000,13000,13000,0
20250429,154900,1434978600,13000,13000,13000,13000,0
20250429,154800,1434978600,13000,13000,13000,13000,0
20250429,154700,1434978600,13000,13000,13000,13000,0
20250429,154600,1434978600,13000,13000,13000,13000,3859
20250429,154500,1434978600,13000,13000,13000,13000,0
20250429,154400,1434978600,13000,13000,13000,13000,0
20250429,154300,1434978600,13000,13000,13000,13000,0
20250429,154200,1434978600,13000,13000,13000,13000,0
20250429,154100,1434978600,13000,13000,13000,13000,0
20250429,154000,1434978600,13000,13000,13000,13000,0
20250429,153900,1434978600,13000,13000,13000,13000,0
20250429,153800,1434978600,13000,13000,13000,13000,0
20250429,153700,1434978600,13000,13000,13000,13000,0
20250429,153600,1434978600,13000,13000,13000,13000,0
20250429,153500,1434978600,13000,13000,13000,13000,0
20250429,153400,1434978600,13000,13000,13000,13000,0
20250429,153300,1434978600,13000,13000,13000,13000,0
20250429,153200,1434978600,13000,13000,13000,13000,0
20250429,153100,1434978600,13000,13000,13000,13000,0
20250429,153000,1434978600,13000,13000,13000,13000,3859
20250429,152900,1384811600,12900,12900,12900,12900,0
20250429,152800,1384811600,12900,12900,12900,12900,0
20250429,152700,1384811600,12900,12900,12900,12900,0
20250429,152600,1384811600,12900,12900,12900,12900,0
20250429,152500,1384811600,12900,12900,12900,12900,0
20250429,152400,1384811600,12900,12900,12900,12900,0
20250429,152300,1384811600,12900,12900,12900,12900,0
20250429,152200,1384811600,12900,12900,12900,12900,0
20250429,152100,1384811600,12900,12900,12900,12900,0
20250429,152000,1384811600,12900,12900,12900,12900,0
20250429,151900,1384811600,12900,12940,12940,12900,792
20250429,151800,1374590670,12940,12930,12940,12930,185
20250429,151700,1372198590,12910,12930,12930,12910,137
20250429,151600,1370429240,12930,12900,12930,12900,173
20250429,151500,1368194800,12900,12880,12900,12880,108
20250429,151400,1366802930,12880,12900,12900,12880,558
20250429,151300,1359610890,12900,12900,12910,12900,118
20250429,151200,1358088360,12900,12910,12920,12900,203
20250429,151100,1355467390,12920,12940,12940,12910,841
20250429,151000,1344596770,12940,12910,12940,12910,292
20250429,150900,1340823040,12910,12900,12910,12900,253
20250429,150800,1337557420,12900,12880,12910,12880,243
20250429,150700,1334423130,12890,12890,12890,12870,422
20250429,150600,1328984990,12860,12850,12880,12840,648
20250429,150500,1320658270,12850,12850,12870,12850,377
20250429,150400,1315811990,12850,12860,12870,12850,100
20250429,150300,1314526480,12860,12850,12860,12840,344
20250429,150200,1310106290,12860,12850,12860,12850,1085
20250429,150100,1296159460,12850,12880,12880,12850,2415
20250429,150000,1265096880,12880,12860,12880,12860,180
20250429,145900,1262781490,12860,12870,12880,12860,191
20250429,145800,1260323590,12870,12870,12880,12870,304
20250429,145700,1256409660,12870,12880,12880,12870,173
20250429,145600,1254182290,12890,12880,12890,12880,290
20250429,145500,1250446030,12880,12870,12890,12870,242
20250429,145400,1247329310,12870,12890,12890,12870,146
20250429,145300,1245448770,12880,12880,12880,12880,453
20250429,145200,1239614130,12890,12890,12890,12890,314
20250429,145100,1235566670,12890,12890,12900,12890,287
20250429,145000,1231865900,12890,12900,12900,12890,184
20250429,144900,1229493790,12910,12900,12910,12900,94
20250429,144800,1228280620,12900,12890,12900,12890,55
20250429,144700,1227571460,12890,12910,12910,12890,178
20250429,144600,1225275980,12920,12930,12930,12920,909
20250429,144500,1213529440,12930,12940,12940,12930,65
20250429,144400,1212688400,12940,12940,12940,12930,112
20250429,144300,1211239600,12930,12940,12940,12930,67
20250429,144200,1210372960,12940,12940,12940,12940,148
20250429,144100,1208457840,12970,12960,12970,12960,133
20250429,144000,1206733830,12970,12960,12970,12960,259
20250429,143900,1203375540,12950,12960,12960,12950,52
20250429,143800,1202702040,12960,12960,12960,12960,272
20250429,143700,1199176920,12960,12960,12960,12960,12
20250429,143600,1199021400,12960,12930,12960,12930,490
20250429,143500,1192683420,12930,12920,12930,12920,861
20250429,143400,1181553730,12920,12930,12930,12920,40
20250429,143300,1181036590,12930,12930,12930,12930,33
20250429,143200,1180609900,12920,12920,12920,12920,50
20250429,143100,1179963900,12920,12920,12930,12920,118
20250429,143000,1178439010,12930,12920,12930,12920,39
20250429,142900,1177934760,12920,12950,12950,12920,38
20250429,142800,1177442790,12950,12950,12950,12950,0
20250429,142700,1177442790,12950,12950,12950,12950,33
20250429,142600,1177015440,12940,12940,12950,12940,42
20250429,142500,1176471950,12940,12950,12950,12940,119
20250429,142400,1174931090,12940,12920,12940,12920,15
20250429,142300,1174737010,12950,12950,12950,12950,40
20250429,142200,1174219010,12950,12950,12950,12950,33
20250429,142100,1173791660,12940,12940,12940,12940,5
20250429,142000,1173726960,12950,12920,12950,12920,50
20250429,141900,1173079940,12880,12950,12950,12880,110
20250429,141800,1171656510,12940,12940,12940,12940,6
20250429,141700,1171578870,12950,12940,12950,12940,68
20250429,141600,1170698320,12940,12940,12940,12940,46
20250429,141500,1170103080,12930,12920,12930,12920,19
20250429,141400,1169857540,12910,12910,12910,12910,0
20250429,141300,1169857540,12910,12900,12910,12900,648
20250429,141200,1161491920,12910,12910,12910,12910,34
20250429,141100,1161052980,12870,12870,12870,12870,149
20250429,141000,1159135350,12920,12910,12920,12910,72
20250429,140900,1158205500,12910,12870,12910,12870,10
20250429,140800,1158076440,12880,12920,12930,12880,57
20250429,140700,1157340390,12870,12900,12900,12870,1465
20250429,140600,1138472100,12920,12930,12930,12920,38
20250429,140500,1137980800,12930,12930,12930,12930,33
20250429,140400,1137554110,12920,12940,12940,12920,39
20250429,140300,1137049570,12930,12930,12930,12930,50
20250429,140200,1136403070,12940,12940,12940,12940,34
20250429,140100,1135963110,12940,12940,12950,12940,57
20250429,140000,1135225200,12940,12930,12940,12930,341
20250429,135900,1130813520,12930,12920,12930,12920,191
20250429,135800,1128345320,12920,12900,12920,12900,612
20250429,135700,1120441070,12900,12910,12910,12900,251
20250429,135600,1117200730,12900,12900,12900,12900,5
20250429,135500,1117136230,12900,12890,12900,12890,20
20250429,135400,1116878270,12900,12900,12900,12900,34
20250429,135300,1116439670,12890,12900,12900,12890,56
20250429,135200,1115717310,12900,12910,12910,12900,128
20250429,135100,1114064930,12900,12890,12900,12890,278
20250429,135000,1110478800,12880,12880,12890,12880,39
20250429,134900,1109976150,12880,12880,12880,12880,467
20250429,134800,1103961190,12890,12890,12890,12880,54
20250429,134700,1103265170,12890,12880,12890,12880,20
20250429,134600,1103007400,12880,12890,12890,12880,9
20250429,134500,1102891460,12900,12880,12900,12880,37
20250429,134400,1102414240,12880,12900,12910,12880,73
20250429,134300,1101472280,12910,12900,12910,12900,48
20250429,134200,1100852750,12890,12890,12890,12890,4
20250429,134100,1100801190,12900,12890,12900,12890,253
20250429,134000,1097538470,12910,12900,12910,12900,53
20250429,133900,1096854250,12900,12910,12910,12900,44
20250429,133800,1096286290,12910,12900,12910,12900,37
20250429,133700,1095808670,12900,12890,12900,12890,23
20250429,133600,1095512010,12900,12900,12910,12900,72
20250429,133500,1094582880,12900,12900,12900,12900,4
20250429,133400,1094531280,12900,12920,12920,12900,204
20250429,133300,1091897510,12920,12920,12940,12920,43
20250429,133200,1091341290,12940,12940,12940,12940,0
20250429,133100,1091341290,12940,12910,12940,12910,37
20250429,133000,1090862630,12930,12890,12940,12890,247
20250429,132900,1087670380,12900,12880,12900,12880,141
20250429,132800,1085852830,12880,12890,12890,12870,220
20250429,132700,1083018430,12890,12910,12910,12880,19
20250429,132600,1082773480,12910,12880,12910,12880,38
20250429,132500,1082283020,12910,12880,12910,12880,75
20250429,132400,1081315220,12880,12900,12900,12880,609
20250429,132300,1073462240,12900,12900,12930,12900,308
20250429,132200,1069488050,12920,12950,12950,12900,454
20250429,132100,1063623510,12920,12920,12960,12920,9
20250429,132000,1063507190,12920,12920,12960,12920,83
20250429,131900,1062433510,12940,12960,12970,12940,73
20250429,131800,1061487180,12960,12970,12970,12960,58
20250429,131700,1060734960,12960,12960,12960,12960,14
20250429,131600,1060553520,12960,12940,12960,12940,23
20250429,131500,1060255520,12940,12940,12960,12940,41
20250429,131400,1059724320,12940,12940,12940,12940,4
20250429,131300,1059672560,12950,12940,12950,12920,116
20250429,131200,1058170670,12950,12920,12950,12920,155
20250429,131100,1056164050,12920,12900,12930,12900,96
20250429,131000,1054924580,12900,12930,12930,12900,173
20250429,130900,1052691590,12930,12900,12930,12900,10
20250429,130800,1052562440,12930,12930,12930,12930,34
20250429,130700,1052122820,12940,12900,12950,12900,457
20250429,130600,1046209100,12950,12900,12950,12900,37
20250429,130500,1045730150,12940,12920,12940,12900,39
20250429,130400,1045225690,12920,12940,12950,12920,97
20250429,130300,1043970340,12940,12890,12940,12890,5210
20250429,130200,976800000,12890,12870,12890,12870,2211
20250429,130100,948300470,12860,12890,12890,12860,215
20250429,130000,945532800,12870,12870,12870,12870,0
20250429,125900,945532800,12870,12870,12880,12870,47
20250429,125800,944927580,12890,12880,12890,12870,90
20250429,125700,943767980,12880,12870,12880,12870,79
20250429,125600,942751060,12870,12870,12870,12870,20
20250429,125500,942493660,12870,12870,12870,12870,0
20250429,125400,942493660,12870,12870,12880,12860,469
20250429,125300,936456100,12870,12870,12870,12870,51
20250429,125200,935799730,12870,12870,12870,12870,0
20250429,125100,935799730,12870,12870,12870,12870,52
20250429,125000,935130490,12870,12870,12870,12870,6
20250429,124900,935053270,12870,12910,12910,12870,1279
20250429,124800,918574210,12900,12890,12900,12890,122
20250429,124700,917001620,12900,12900,12900,12900,50
20250429,124600,916356620,12890,12890,12900,12890,133
20250429,124500,914641250,12890,12900,12900,12890,402
20250429,124400,909456260,12900,12910,12910,12900,148
20250429,124300,907545710,12910,12910,12910,12910,11
20250429,124200,907403700,12930,12930,12930,12930,0
20250429,124100,907403700,12930,12930,12930,12930,0
20250429,124000,907403700,12930,12930,12930,12930,23
20250429,123900,907106310,12930,12930,12930,12930,57
20250429,123800,906369300,12910,12940,12940,12910,169
20250429,123700,904183170,12940,12940,12940,12940,39
20250429,123600,903678510,12940,12940,12940,12940,44
20250429,123500,903109150,12940,12940,12940,12940,0
20250429,123400,903109150,12940,12940,12940,12940,49
20250429,123300,902475090,12940,12945,12945,12940,53
20250429,123200,901789255,12940,12940,12940,12940,6
20250429,123100,901711615,12910,12940,12950,12910,547
20250429,123000,894631265,12930,12960,12960,12930,740
20250429,122900,885050435,12960,12960,12960,12960,5
20250429,122800,884985635,12960,12960,12960,12960,0
20250429,122700,884985635,12960,12960,12960,12960,0
20250429,122600,884985635,12960,12960,12960,12960,57
20250429,122500,884246915,12960,12960,12960,12960,0
20250429,122400,884246915,12960,12960,12960,12960,0
20250429,122300,884246915,12960,12960,12960,12960,31
20250429,122200,883845155,12970,12970,12970,12970,0
20250429,122100,883845155,12970,12970,12970,12970,1
20250429,122000,883832185,12960,12960,12960,12960,16
20250429,121900,883624825,12960,12960,12960,12960,0
20250429,121800,883624825,12960,12960,12960,12960,54
20250429,121700,882924985,12950,12950,12950,12950,0
20250429,121600,882924985,12950,12950,12950,12950,0
20250429,121500,882924985,12950,12950,12950,12950,13
20250429,121400,882756635,12940,12960,12960,12940,17
20250429,121300,882536635,12960,12960,12960,12960,454
20250429,121200,876652795,12960,12960,12960,12940,182
20250429,121100,874294545,12960,12960,12960,12960,0
20250429,121000,874294545,12960,12940,12960,12940,90
20250429,120900,873128405,12940,12960,12960,12940,41
20250429,120800,872597455,12960,12960,12960,12960,49
20250429,120700,871962415,12970,12960,12970,12960,42
20250429,120600,871417995,12960,12950,12960,12950,40
20250429,120500,870899685,12950,12940,12960,12940,128
20250429,120400,869241155,12940,12940,12940,12930,360
20250429,120300,864583005,12940,12950,12950,12940,26
20250429,120200,864246425,12950,12940,12950,12940,38
20250429,120100,863754505,12940,12940,12940,12940,33
20250429,120000,863327485,12950,12940,12950,12940,606
20250429,115900,855484845,12940,12960,12960,12940,955
20250429,115800,843119705,12950,12950,12950,12950,43
20250429,115700,842562855,12950,12950,12950,12950,21
20250429,115600,842290905,12950,12950,12950,12950,12
20250429,115500,842135505,12950,12950,12950,12950,6
20250429,115400,842057805,12960,12950,12960,12950,60
20250429,115300,841280505,12950,12950,12950,12950,29
20250429,115200,840904955,12950,12950,12960,12950,150
20250429,115100,838962115,12950,12950,12950,12950,18
20250429,115000,838729015,12960,12950,12960,12950,41
20250429,114900,838198005,12960,12950,12960,12950,25
20250429,114800,837874215,12950,12960,12960,12950,21
20250429,114700,837602165,12960,12960,12960,12960,15
20250429,114600,837407765,12960,12960,12970,12960,22
20250429,114500,837122585,12960,12970,12970,12960,271
20250429,114400,833609925,12960,12960,12960,12960,33
20250429,114300,833182245,12970,12960,12970,12960,22
20250429,114200,832896925,12960,12950,12960,12950,87
20250429,114100,831769675,12950,12950,12950,12950,27
20250429,114000,831420025,12950,12960,12960,12950,28
20250429,113900,831057405,12950,12950,12960,12950,55
20250429,113800,830345145,12960,12960,12960,12960,128
20250429,113700,828686265,12960,12980,12980,12960,30
20250429,113600,828297065,12970,12960,12970,12950,64
20250429,113500,827467605,12950,12940,12950,12940,100
20250429,113400,826172695,12940,12940,12940,12940,29
20250429,113300,825797435,12940,12940,12940,12940,29
20250429,113200,825422175,12940,12930,12950,12930,23
20250429,113100,825124545,12980,12980,12980,12980,0
20250429,113000,825124545,12980,12900,12980,12900,713
20250429,112900,815876525,12900,12900,12910,12890,33
20250429,112800,815450835,12900,12890,12900,12890,55
20250429,112700,814741765,12890,12890,12890,12890,41
20250429,112600,814213275,12890,12890,12890,12890,38
20250429,112500,813723455,12890,12890,12890,12890,47
20250429,112400,813117625,12890,12890,12890,12890,37
20250429,112300,812640695,12890,12890,12890,12880,432
20250429,112200,807075825,12890,12910,12920,12890,414
20250429,112100,801734325,12910,12910,12920,12890,122
20250429,112000,800159365,12900,12910,12910,12890,82
20250429,111900,799101435,12910,12880,12930,12870,252
20250429,111800,795854565,12880,12910,12910,12880,833
20250429,111700,785109145,12910,12900,12910,12900,58
20250429,111600,784360575,12900,12940,12940,12880,4694
20250429,111500,723877565,12940,12950,12960,12940,106
20250429,111400,722505175,12960,12960,12960,12960,68
20250429,111300,721623895,12960,12950,12970,12940,78
20250429,111200,720613485,12970,12960,12970,12950,113
20250429,111100,719149225,12970,12960,12970,12960,58
20250429,111000,718397485,12970,12960,12980,12960,116
20250429,110900,716893385,12980,12960,12980,12920,2447
20250429,110800,685236925,12960,12940,12970,12940,44
20250429,110700,684666795,12940,13020,13030,12940,2093
20250429,110600,657478925,13010,13020,13020,13010,428
20250429,110500,651907015,13020,13020,13020,13020,201
20250429,110400,649289995,13020,13020,13020,13020,2
20250429,110300,649263955,13020,13020,13020,13020,67
20250429,110200,648391615,13010,13010,13010,13010,6
20250429,110100,648313555,13010,13010,13010,13010,39
20250429,110000,647806165,13010,13010,13010,13010,2
20250429,105900,647780145,13010,13010,13010,13010,1
20250429,105800,647767135,13010,13010,13030,13010,105
20250429,105700,646399175,13020,13010,13020,13010,264
20250429,105600,642964455,13010,13010,13010,13010,5
20250429,105500,642899405,13010,13020,13030,13010,60
20250429,105400,642118235,13020,13020,13020,13020,107
20250429,105300,640725095,13010,13010,13010,13010,9
20250429,105200,640608005,13010,13010,13010,13010,41
20250429,105100,640074595,13010,13000,13010,13000,228
20250429,105000,637108595,13010,13020,13030,13010,866
20250429,104900,625837405,13010,13020,13020,13010,31
20250429,104800,625433795,13020,13030,13030,13020,204
20250429,104700,622776705,13030,13030,13030,13030,0
20250429,104600,622776705,13030,13020,13030,13020,309
20250429,104500,618750535,13020,13020,13020,13020,41
20250429,104400,618216715,13020,13040,13040,13020,277
20250429,104300,614608655,13040,13030,13040,13030,69
20250429,104200,613709095,13030,13030,13030,13030,130
20250429,104100,612015195,13030,13040,13040,13030,105
20250429,104000,610647035,13020,13060,13060,13020,343
20250429,103900,606174765,13070,13080,13080,13060,35
20250429,103800,605717215,13060,13040,13060,13040,11
20250429,103700,605573665,13050,13040,13050,13040,121
20250429,103600,603994725,13040,13040,13070,13040,8
20250429,103500,603890355,13050,13090,13090,13050,2419
20250429,103400,572283725,13100,13090,13100,13090,16
20250429,103300,572074275,13100,13100,13100,13090,237
20250429,103200,568969685,13100,13100,13100,13100,62
20250429,103100,568157485,13120,13130,13130,13100,467
20250429,103000,562026005,13150,13160,13160,13100,1080
20250429,102900,547865315,13180,13180,13180,13160,665
20250429,102800,539100775,13170,13120,13170,13100,1911
20250429,102700,514000315,13110,13100,13110,13100,61
20250429,102600,513201185,13100,13090,13110,13090,22
20250429,102500,512913045,13090,13080,13100,13080,201
20250429,102400,510281875,13090,13060,13090,13060,33
20250429,102300,509850425,13060,13060,13060,13060,7
20250429,102200,509759005,13100,13060,13100,13060,31
20250429,102100,509353365,13060,13050,13060,13050,15
20250429,102000,509157535,13050,13050,13070,13050,18
20250429,101900,508922475,13050,13060,13060,13050,73
20250429,101800,507969155,13060,13050,13060,13050,14
20250429,101700,507786405,13050,13040,13050,13040,46
20250429,101600,507186145,13050,13030,13060,13020,278
20250429,101500,503563515,13030,13030,13030,13030,262
20250429,101400,500149655,13030,13040,13060,13030,28
20250429,101300,499784565,13070,13060,13070,13040,7
20250429,101200,499693175,13060,13070,13080,13040,161
20250429,101100,497591465,13050,13050,13050,13050,11
20250429,101000,497447915,13080,13050,13080,13050,53
20250429,100900,496756055,13050,13090,13100,13050,1394
20250429,100800,478554515,13090,13100,13100,13090,262
20250429,100700,475122385,13100,13110,13110,13100,24
20250429,100600,474807915,13100,13110,13110,13100,15
20250429,100500,474611395,13110,13110,13140,13110,65
20250429,100400,473757535,13110,13100,13140,13100,127
20250429,100300,472089255,13100,13140,13140,13100,110
20250429,100200,470647175,13140,13100,13140,13100,707
20250429,100100,461373735,13090,13100,13100,13080,104
20250429,100000,460011535,13100,13060,13100,13060,97
20250429,095900,458742675,13060,13060,13060,13060,15
20250429,095800,458546775,13060,13060,13060,13060,20
20250429,095700,458285575,13060,13070,13070,13060,23
20250429,095600,457984995,13070,13030,13070,13030,3
20250429,095500,457945825,13070,13060,13070,13030,74
20250429,095400,456979325,13030,13030,13030,13030,7
20250429,095300,456888115,13010,13020,13050,13010,415
20250429,095200,451482055,13020,13010,13050,13010,164
20250429,095100,449346865,13010,13040,13040,13000,1441
20250429,095000,430583445,13050,13050,13050,13050,17
20250429,094900,430361595,13040,13050,13050,13030,454
20250429,094800,424437965,13050,13050,13050,13050,42
20250429,094700,423889865,13070,13010,13070,13010,208
20250429,094600,421177255,13010,13020,13020,13010,77
20250429,094500,420174895,13010,13060,13060,13010,417
20250429,094400,414732555,13060,13060,13060,13060,116
20250429,094300,413217595,13060,13060,13060,13060,3
20250429,094200,413178415,13080,13070,13080,13050,449
20250429,094100,407311065,13070,13080,13080,13070,108
20250429,094000,405899315,13070,13085,13085,13070,131
20250429,093900,404187130,13070,13070,13100,13050,1439
20250429,093800,385388950,13070,13110,13110,13070,364
20250429,093700,380619470,13070,13110,13110,13070,585
20250429,093600,372957470,13100,13010,13100,13010,1469
20250429,093500,353745570,13000,13050,13050,12990,445
20250429,093400,347943270,13050,13000,13050,12960,1623
20250429,093300,326850540,12990,12980,12990,12950,290
20250429,093200,323086700,12940,12950,12950,12920,1156
20250429,093100,308130860,12940,12960,12960,12940,101
20250429,093000,306822220,12960,12970,12970,12940,5
20250429,092900,306757410,12940,12950,12950,12940,310
20250429,092800,302743390,12940,12970,12970,12940,11
20250429,092700,302601020,12940,12990,12990,12940,615
20250429,092600,294641340,12960,13020,13020,12940,1278
20250429,092500,278057890,13000,13000,13000,12990,125
20250429,092400,276433000,12960,12990,12990,12960,145
20250429,092300,274550140,12940,12970,12980,12940,443
20250429,092200,268803680,12930,12940,12960,12930,87
20250429,092100,267676890,12930,12920,12960,12890,880
20250429,092000,256291330,12860,12900,12920,12860,44
20250429,091900,255723310,12900,12860,12900,12840,152
20250429,091800,253769600,12830,12850,12870,12830,169
20250429,091700,251598690,12850,12870,12870,12820,203
20250429,091600,248994230,12820,12890,12890,12810,3401
20250429,091500,205321110,12840,12850,12870,12840,1050
20250429,091400,191828810,12900,12890,12900,12870,2408
20250429,091300,160836020,12900,12940,12940,12840,2566
20250429,091200,127830250,12890,12900,12940,12890,1664
20250429,091100,106372290,12890,12890,12890,12890,550
20250429,091000,99282790,12890,12920,12920,12890,566
20250429,090900,91981090,12920,12940,12940,12900,56
20250429,090800,91257610,12910,12870,12910,12870,1079
20250429,090700,77338610,12890,12940,12940,12890,532
20250429,090600,70476530,12950,12940,12950,12900,929
20250429,090500,58470460,12910,12910,12910,12910,5
20250429,090400,58405910,12920,12910,12950,12910,2158
20250429,090300,30543410,12900,12900,12900,12900,423
20250429,090200,25086710,12900,12900,12900,12890,663
20250429,090100,16536370,12900,12940,12960,12900,545
20250429,090000,9503970,12970,13060,13060,12900,730
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181600 1434978600 13000 13000 13000 13000 3859
3 20250429 181500 1434978600 13000 13000 13000 13000 0
4 20250429 181400 1434978600 13000 13000 13000 13000 0
5 20250429 181300 1434978600 13000 13000 13000 13000 0
6 20250429 181200 1434978600 13000 13000 13000 13000 0
7 20250429 181100 1434978600 13000 13000 13000 13000 0
8 20250429 181000 1434978600 13000 13000 13000 13000 0
9 20250429 180900 1434978600 13000 13000 13000 13000 0
10 20250429 180800 1434978600 13000 13000 13000 13000 0
11 20250429 180700 1434978600 13000 13000 13000 13000 0
12 20250429 180600 1434978600 13000 13000 13000 13000 0
13 20250429 180500 1434978600 13000 13000 13000 13000 0
14 20250429 180400 1434978600 13000 13000 13000 13000 0
15 20250429 180300 1434978600 13000 13000 13000 13000 0
16 20250429 180200 1434978600 13000 13000 13000 13000 0
17 20250429 180100 1434978600 13000 13000 13000 13000 0
18 20250429 180000 1434978600 13000 13000 13000 13000 0
19 20250429 175900 1434978600 13000 13000 13000 13000 0
20 20250429 175800 1434978600 13000 13000 13000 13000 0
21 20250429 175700 1434978600 13000 13000 13000 13000 0
22 20250429 175600 1434978600 13000 13000 13000 13000 0
23 20250429 175500 1434978600 13000 13000 13000 13000 0
24 20250429 175400 1434978600 13000 13000 13000 13000 0
25 20250429 175300 1434978600 13000 13000 13000 13000 0
26 20250429 175200 1434978600 13000 13000 13000 13000 0
27 20250429 175100 1434978600 13000 13000 13000 13000 0
28 20250429 175000 1434978600 13000 13000 13000 13000 0
29 20250429 174900 1434978600 13000 13000 13000 13000 0
30 20250429 174800 1434978600 13000 13000 13000 13000 0
31 20250429 174700 1434978600 13000 13000 13000 13000 0
32 20250429 174600 1434978600 13000 13000 13000 13000 3859
33 20250429 174500 1434978600 13000 13000 13000 13000 0
34 20250429 174400 1434978600 13000 13000 13000 13000 0
35 20250429 174300 1434978600 13000 13000 13000 13000 0
36 20250429 174200 1434978600 13000 13000 13000 13000 0
37 20250429 174100 1434978600 13000 13000 13000 13000 0
38 20250429 174000 1434978600 13000 13000 13000 13000 0
39 20250429 173900 1434978600 13000 13000 13000 13000 0
40 20250429 173800 1434978600 13000 13000 13000 13000 0
41 20250429 173700 1434978600 13000 13000 13000 13000 0
42 20250429 173600 1434978600 13000 13000 13000 13000 0
43 20250429 173500 1434978600 13000 13000 13000 13000 0
44 20250429 173400 1434978600 13000 13000 13000 13000 0
45 20250429 173300 1434978600 13000 13000 13000 13000 0
46 20250429 173200 1434978600 13000 13000 13000 13000 0
47 20250429 173100 1434978600 13000 13000 13000 13000 0
48 20250429 173000 1434978600 13000 13000 13000 13000 0
49 20250429 172900 1434978600 13000 13000 13000 13000 0
50 20250429 172800 1434978600 13000 13000 13000 13000 0
51 20250429 172700 1434978600 13000 13000 13000 13000 0
52 20250429 172600 1434978600 13000 13000 13000 13000 0
53 20250429 172500 1434978600 13000 13000 13000 13000 0
54 20250429 172400 1434978600 13000 13000 13000 13000 0
55 20250429 172300 1434978600 13000 13000 13000 13000 0
56 20250429 172200 1434978600 13000 13000 13000 13000 0
57 20250429 172100 1434978600 13000 13000 13000 13000 0
58 20250429 172000 1434978600 13000 13000 13000 13000 0
59 20250429 171900 1434978600 13000 13000 13000 13000 0
60 20250429 171800 1434978600 13000 13000 13000 13000 0
61 20250429 171700 1434978600 13000 13000 13000 13000 0
62 20250429 171600 1434978600 13000 13000 13000 13000 3859
63 20250429 171500 1434978600 13000 13000 13000 13000 0
64 20250429 171400 1434978600 13000 13000 13000 13000 0
65 20250429 171300 1434978600 13000 13000 13000 13000 0
66 20250429 171200 1434978600 13000 13000 13000 13000 0
67 20250429 171100 1434978600 13000 13000 13000 13000 0
68 20250429 171000 1434978600 13000 13000 13000 13000 0
69 20250429 170900 1434978600 13000 13000 13000 13000 0
70 20250429 170800 1434978600 13000 13000 13000 13000 0
71 20250429 170700 1434978600 13000 13000 13000 13000 0
72 20250429 170600 1434978600 13000 13000 13000 13000 0
73 20250429 170500 1434978600 13000 13000 13000 13000 0
74 20250429 170400 1434978600 13000 13000 13000 13000 0
75 20250429 170300 1434978600 13000 13000 13000 13000 0
76 20250429 170200 1434978600 13000 13000 13000 13000 0
77 20250429 170100 1434978600 13000 13000 13000 13000 0
78 20250429 170000 1434978600 13000 13000 13000 13000 0
79 20250429 165900 1434978600 13000 13000 13000 13000 0
80 20250429 165800 1434978600 13000 13000 13000 13000 0
81 20250429 165700 1434978600 13000 13000 13000 13000 0
82 20250429 165600 1434978600 13000 13000 13000 13000 0
83 20250429 165500 1434978600 13000 13000 13000 13000 0
84 20250429 165400 1434978600 13000 13000 13000 13000 0
85 20250429 165300 1434978600 13000 13000 13000 13000 0
86 20250429 165200 1434978600 13000 13000 13000 13000 0
87 20250429 165100 1434978600 13000 13000 13000 13000 0
88 20250429 165000 1434978600 13000 13000 13000 13000 0
89 20250429 164900 1434978600 13000 13000 13000 13000 0
90 20250429 164800 1434978600 13000 13000 13000 13000 0
91 20250429 164700 1434978600 13000 13000 13000 13000 0
92 20250429 164600 1434978600 13000 13000 13000 13000 3859
93 20250429 164500 1434978600 13000 13000 13000 13000 0
94 20250429 164400 1434978600 13000 13000 13000 13000 0
95 20250429 164300 1434978600 13000 13000 13000 13000 0
96 20250429 164200 1434978600 13000 13000 13000 13000 0
97 20250429 164100 1434978600 13000 13000 13000 13000 0
98 20250429 164000 1434978600 13000 13000 13000 13000 0
99 20250429 163900 1434978600 13000 13000 13000 13000 0
100 20250429 163800 1434978600 13000 13000 13000 13000 0
101 20250429 163700 1434978600 13000 13000 13000 13000 0
102 20250429 163600 1434978600 13000 13000 13000 13000 0
103 20250429 163500 1434978600 13000 13000 13000 13000 0
104 20250429 163400 1434978600 13000 13000 13000 13000 0
105 20250429 163300 1434978600 13000 13000 13000 13000 0
106 20250429 163200 1434978600 13000 13000 13000 13000 0
107 20250429 163100 1434978600 13000 13000 13000 13000 0
108 20250429 163000 1434978600 13000 13000 13000 13000 0
109 20250429 162900 1434978600 13000 13000 13000 13000 0
110 20250429 162800 1434978600 13000 13000 13000 13000 0
111 20250429 162700 1434978600 13000 13000 13000 13000 0
112 20250429 162600 1434978600 13000 13000 13000 13000 0
113 20250429 162500 1434978600 13000 13000 13000 13000 0
114 20250429 162400 1434978600 13000 13000 13000 13000 0
115 20250429 162300 1434978600 13000 13000 13000 13000 0
116 20250429 162200 1434978600 13000 13000 13000 13000 0
117 20250429 162100 1434978600 13000 13000 13000 13000 0
118 20250429 162000 1434978600 13000 13000 13000 13000 0
119 20250429 161900 1434978600 13000 13000 13000 13000 0
120 20250429 161800 1434978600 13000 13000 13000 13000 0
121 20250429 161700 1434978600 13000 13000 13000 13000 0
122 20250429 161600 1434978600 13000 13000 13000 13000 3859
123 20250429 161500 1434978600 13000 13000 13000 13000 0
124 20250429 161400 1434978600 13000 13000 13000 13000 0
125 20250429 161300 1434978600 13000 13000 13000 13000 0
126 20250429 161200 1434978600 13000 13000 13000 13000 0
127 20250429 161100 1434978600 13000 13000 13000 13000 0
128 20250429 161000 1434978600 13000 13000 13000 13000 0
129 20250429 160900 1434978600 13000 13000 13000 13000 0
130 20250429 160800 1434978600 13000 13000 13000 13000 0
131 20250429 160700 1434978600 13000 13000 13000 13000 0
132 20250429 160600 1434978600 13000 13000 13000 13000 0
133 20250429 160500 1434978600 13000 13000 13000 13000 0
134 20250429 160400 1434978600 13000 13000 13000 13000 0
135 20250429 160300 1434978600 13000 13000 13000 13000 0
136 20250429 160200 1434978600 13000 13000 13000 13000 0
137 20250429 160100 1434978600 13000 13000 13000 13000 0
138 20250429 160000 1434978600 13000 13000 13000 13000 0
139 20250429 155900 1434978600 13000 13000 13000 13000 0
140 20250429 155800 1434978600 13000 13000 13000 13000 0
141 20250429 155700 1434978600 13000 13000 13000 13000 0
142 20250429 155600 1434978600 13000 13000 13000 13000 0
143 20250429 155500 1434978600 13000 13000 13000 13000 0
144 20250429 155400 1434978600 13000 13000 13000 13000 0
145 20250429 155300 1434978600 13000 13000 13000 13000 0
146 20250429 155200 1434978600 13000 13000 13000 13000 0
147 20250429 155100 1434978600 13000 13000 13000 13000 0
148 20250429 155000 1434978600 13000 13000 13000 13000 0
149 20250429 154900 1434978600 13000 13000 13000 13000 0
150 20250429 154800 1434978600 13000 13000 13000 13000 0
151 20250429 154700 1434978600 13000 13000 13000 13000 0
152 20250429 154600 1434978600 13000 13000 13000 13000 3859
153 20250429 154500 1434978600 13000 13000 13000 13000 0
154 20250429 154400 1434978600 13000 13000 13000 13000 0
155 20250429 154300 1434978600 13000 13000 13000 13000 0
156 20250429 154200 1434978600 13000 13000 13000 13000 0
157 20250429 154100 1434978600 13000 13000 13000 13000 0
158 20250429 154000 1434978600 13000 13000 13000 13000 0
159 20250429 153900 1434978600 13000 13000 13000 13000 0
160 20250429 153800 1434978600 13000 13000 13000 13000 0
161 20250429 153700 1434978600 13000 13000 13000 13000 0
162 20250429 153600 1434978600 13000 13000 13000 13000 0
163 20250429 153500 1434978600 13000 13000 13000 13000 0
164 20250429 153400 1434978600 13000 13000 13000 13000 0
165 20250429 153300 1434978600 13000 13000 13000 13000 0
166 20250429 153200 1434978600 13000 13000 13000 13000 0
167 20250429 153100 1434978600 13000 13000 13000 13000 0
168 20250429 153000 1434978600 13000 13000 13000 13000 3859
169 20250429 152900 1384811600 12900 12900 12900 12900 0
170 20250429 152800 1384811600 12900 12900 12900 12900 0
171 20250429 152700 1384811600 12900 12900 12900 12900 0
172 20250429 152600 1384811600 12900 12900 12900 12900 0
173 20250429 152500 1384811600 12900 12900 12900 12900 0
174 20250429 152400 1384811600 12900 12900 12900 12900 0
175 20250429 152300 1384811600 12900 12900 12900 12900 0
176 20250429 152200 1384811600 12900 12900 12900 12900 0
177 20250429 152100 1384811600 12900 12900 12900 12900 0
178 20250429 152000 1384811600 12900 12900 12900 12900 0
179 20250429 151900 1384811600 12900 12940 12940 12900 792
180 20250429 151800 1374590670 12940 12930 12940 12930 185
181 20250429 151700 1372198590 12910 12930 12930 12910 137
182 20250429 151600 1370429240 12930 12900 12930 12900 173
183 20250429 151500 1368194800 12900 12880 12900 12880 108
184 20250429 151400 1366802930 12880 12900 12900 12880 558
185 20250429 151300 1359610890 12900 12900 12910 12900 118
186 20250429 151200 1358088360 12900 12910 12920 12900 203
187 20250429 151100 1355467390 12920 12940 12940 12910 841
188 20250429 151000 1344596770 12940 12910 12940 12910 292
189 20250429 150900 1340823040 12910 12900 12910 12900 253
190 20250429 150800 1337557420 12900 12880 12910 12880 243
191 20250429 150700 1334423130 12890 12890 12890 12870 422
192 20250429 150600 1328984990 12860 12850 12880 12840 648
193 20250429 150500 1320658270 12850 12850 12870 12850 377
194 20250429 150400 1315811990 12850 12860 12870 12850 100
195 20250429 150300 1314526480 12860 12850 12860 12840 344
196 20250429 150200 1310106290 12860 12850 12860 12850 1085
197 20250429 150100 1296159460 12850 12880 12880 12850 2415
198 20250429 150000 1265096880 12880 12860 12880 12860 180
199 20250429 145900 1262781490 12860 12870 12880 12860 191
200 20250429 145800 1260323590 12870 12870 12880 12870 304
201 20250429 145700 1256409660 12870 12880 12880 12870 173
202 20250429 145600 1254182290 12890 12880 12890 12880 290
203 20250429 145500 1250446030 12880 12870 12890 12870 242
204 20250429 145400 1247329310 12870 12890 12890 12870 146
205 20250429 145300 1245448770 12880 12880 12880 12880 453
206 20250429 145200 1239614130 12890 12890 12890 12890 314
207 20250429 145100 1235566670 12890 12890 12900 12890 287
208 20250429 145000 1231865900 12890 12900 12900 12890 184
209 20250429 144900 1229493790 12910 12900 12910 12900 94
210 20250429 144800 1228280620 12900 12890 12900 12890 55
211 20250429 144700 1227571460 12890 12910 12910 12890 178
212 20250429 144600 1225275980 12920 12930 12930 12920 909
213 20250429 144500 1213529440 12930 12940 12940 12930 65
214 20250429 144400 1212688400 12940 12940 12940 12930 112
215 20250429 144300 1211239600 12930 12940 12940 12930 67
216 20250429 144200 1210372960 12940 12940 12940 12940 148
217 20250429 144100 1208457840 12970 12960 12970 12960 133
218 20250429 144000 1206733830 12970 12960 12970 12960 259
219 20250429 143900 1203375540 12950 12960 12960 12950 52
220 20250429 143800 1202702040 12960 12960 12960 12960 272
221 20250429 143700 1199176920 12960 12960 12960 12960 12
222 20250429 143600 1199021400 12960 12930 12960 12930 490
223 20250429 143500 1192683420 12930 12920 12930 12920 861
224 20250429 143400 1181553730 12920 12930 12930 12920 40
225 20250429 143300 1181036590 12930 12930 12930 12930 33
226 20250429 143200 1180609900 12920 12920 12920 12920 50
227 20250429 143100 1179963900 12920 12920 12930 12920 118
228 20250429 143000 1178439010 12930 12920 12930 12920 39
229 20250429 142900 1177934760 12920 12950 12950 12920 38
230 20250429 142800 1177442790 12950 12950 12950 12950 0
231 20250429 142700 1177442790 12950 12950 12950 12950 33
232 20250429 142600 1177015440 12940 12940 12950 12940 42
233 20250429 142500 1176471950 12940 12950 12950 12940 119
234 20250429 142400 1174931090 12940 12920 12940 12920 15
235 20250429 142300 1174737010 12950 12950 12950 12950 40
236 20250429 142200 1174219010 12950 12950 12950 12950 33
237 20250429 142100 1173791660 12940 12940 12940 12940 5
238 20250429 142000 1173726960 12950 12920 12950 12920 50
239 20250429 141900 1173079940 12880 12950 12950 12880 110
240 20250429 141800 1171656510 12940 12940 12940 12940 6
241 20250429 141700 1171578870 12950 12940 12950 12940 68
242 20250429 141600 1170698320 12940 12940 12940 12940 46
243 20250429 141500 1170103080 12930 12920 12930 12920 19
244 20250429 141400 1169857540 12910 12910 12910 12910 0
245 20250429 141300 1169857540 12910 12900 12910 12900 648
246 20250429 141200 1161491920 12910 12910 12910 12910 34
247 20250429 141100 1161052980 12870 12870 12870 12870 149
248 20250429 141000 1159135350 12920 12910 12920 12910 72
249 20250429 140900 1158205500 12910 12870 12910 12870 10
250 20250429 140800 1158076440 12880 12920 12930 12880 57
251 20250429 140700 1157340390 12870 12900 12900 12870 1465
252 20250429 140600 1138472100 12920 12930 12930 12920 38
253 20250429 140500 1137980800 12930 12930 12930 12930 33
254 20250429 140400 1137554110 12920 12940 12940 12920 39
255 20250429 140300 1137049570 12930 12930 12930 12930 50
256 20250429 140200 1136403070 12940 12940 12940 12940 34
257 20250429 140100 1135963110 12940 12940 12950 12940 57
258 20250429 140000 1135225200 12940 12930 12940 12930 341
259 20250429 135900 1130813520 12930 12920 12930 12920 191
260 20250429 135800 1128345320 12920 12900 12920 12900 612
261 20250429 135700 1120441070 12900 12910 12910 12900 251
262 20250429 135600 1117200730 12900 12900 12900 12900 5
263 20250429 135500 1117136230 12900 12890 12900 12890 20
264 20250429 135400 1116878270 12900 12900 12900 12900 34
265 20250429 135300 1116439670 12890 12900 12900 12890 56
266 20250429 135200 1115717310 12900 12910 12910 12900 128
267 20250429 135100 1114064930 12900 12890 12900 12890 278
268 20250429 135000 1110478800 12880 12880 12890 12880 39
269 20250429 134900 1109976150 12880 12880 12880 12880 467
270 20250429 134800 1103961190 12890 12890 12890 12880 54
271 20250429 134700 1103265170 12890 12880 12890 12880 20
272 20250429 134600 1103007400 12880 12890 12890 12880 9
273 20250429 134500 1102891460 12900 12880 12900 12880 37
274 20250429 134400 1102414240 12880 12900 12910 12880 73
275 20250429 134300 1101472280 12910 12900 12910 12900 48
276 20250429 134200 1100852750 12890 12890 12890 12890 4
277 20250429 134100 1100801190 12900 12890 12900 12890 253
278 20250429 134000 1097538470 12910 12900 12910 12900 53
279 20250429 133900 1096854250 12900 12910 12910 12900 44
280 20250429 133800 1096286290 12910 12900 12910 12900 37
281 20250429 133700 1095808670 12900 12890 12900 12890 23
282 20250429 133600 1095512010 12900 12900 12910 12900 72
283 20250429 133500 1094582880 12900 12900 12900 12900 4
284 20250429 133400 1094531280 12900 12920 12920 12900 204
285 20250429 133300 1091897510 12920 12920 12940 12920 43
286 20250429 133200 1091341290 12940 12940 12940 12940 0
287 20250429 133100 1091341290 12940 12910 12940 12910 37
288 20250429 133000 1090862630 12930 12890 12940 12890 247
289 20250429 132900 1087670380 12900 12880 12900 12880 141
290 20250429 132800 1085852830 12880 12890 12890 12870 220
291 20250429 132700 1083018430 12890 12910 12910 12880 19
292 20250429 132600 1082773480 12910 12880 12910 12880 38
293 20250429 132500 1082283020 12910 12880 12910 12880 75
294 20250429 132400 1081315220 12880 12900 12900 12880 609
295 20250429 132300 1073462240 12900 12900 12930 12900 308
296 20250429 132200 1069488050 12920 12950 12950 12900 454
297 20250429 132100 1063623510 12920 12920 12960 12920 9
298 20250429 132000 1063507190 12920 12920 12960 12920 83
299 20250429 131900 1062433510 12940 12960 12970 12940 73
300 20250429 131800 1061487180 12960 12970 12970 12960 58
301 20250429 131700 1060734960 12960 12960 12960 12960 14
302 20250429 131600 1060553520 12960 12940 12960 12940 23
303 20250429 131500 1060255520 12940 12940 12960 12940 41
304 20250429 131400 1059724320 12940 12940 12940 12940 4
305 20250429 131300 1059672560 12950 12940 12950 12920 116
306 20250429 131200 1058170670 12950 12920 12950 12920 155
307 20250429 131100 1056164050 12920 12900 12930 12900 96
308 20250429 131000 1054924580 12900 12930 12930 12900 173
309 20250429 130900 1052691590 12930 12900 12930 12900 10
310 20250429 130800 1052562440 12930 12930 12930 12930 34
311 20250429 130700 1052122820 12940 12900 12950 12900 457
312 20250429 130600 1046209100 12950 12900 12950 12900 37
313 20250429 130500 1045730150 12940 12920 12940 12900 39
314 20250429 130400 1045225690 12920 12940 12950 12920 97
315 20250429 130300 1043970340 12940 12890 12940 12890 5210
316 20250429 130200 976800000 12890 12870 12890 12870 2211
317 20250429 130100 948300470 12860 12890 12890 12860 215
318 20250429 130000 945532800 12870 12870 12870 12870 0
319 20250429 125900 945532800 12870 12870 12880 12870 47
320 20250429 125800 944927580 12890 12880 12890 12870 90
321 20250429 125700 943767980 12880 12870 12880 12870 79
322 20250429 125600 942751060 12870 12870 12870 12870 20
323 20250429 125500 942493660 12870 12870 12870 12870 0
324 20250429 125400 942493660 12870 12870 12880 12860 469
325 20250429 125300 936456100 12870 12870 12870 12870 51
326 20250429 125200 935799730 12870 12870 12870 12870 0
327 20250429 125100 935799730 12870 12870 12870 12870 52
328 20250429 125000 935130490 12870 12870 12870 12870 6
329 20250429 124900 935053270 12870 12910 12910 12870 1279
330 20250429 124800 918574210 12900 12890 12900 12890 122
331 20250429 124700 917001620 12900 12900 12900 12900 50
332 20250429 124600 916356620 12890 12890 12900 12890 133
333 20250429 124500 914641250 12890 12900 12900 12890 402
334 20250429 124400 909456260 12900 12910 12910 12900 148
335 20250429 124300 907545710 12910 12910 12910 12910 11
336 20250429 124200 907403700 12930 12930 12930 12930 0
337 20250429 124100 907403700 12930 12930 12930 12930 0
338 20250429 124000 907403700 12930 12930 12930 12930 23
339 20250429 123900 907106310 12930 12930 12930 12930 57
340 20250429 123800 906369300 12910 12940 12940 12910 169
341 20250429 123700 904183170 12940 12940 12940 12940 39
342 20250429 123600 903678510 12940 12940 12940 12940 44
343 20250429 123500 903109150 12940 12940 12940 12940 0
344 20250429 123400 903109150 12940 12940 12940 12940 49
345 20250429 123300 902475090 12940 12945 12945 12940 53
346 20250429 123200 901789255 12940 12940 12940 12940 6
347 20250429 123100 901711615 12910 12940 12950 12910 547
348 20250429 123000 894631265 12930 12960 12960 12930 740
349 20250429 122900 885050435 12960 12960 12960 12960 5
350 20250429 122800 884985635 12960 12960 12960 12960 0
351 20250429 122700 884985635 12960 12960 12960 12960 0
352 20250429 122600 884985635 12960 12960 12960 12960 57
353 20250429 122500 884246915 12960 12960 12960 12960 0
354 20250429 122400 884246915 12960 12960 12960 12960 0
355 20250429 122300 884246915 12960 12960 12960 12960 31
356 20250429 122200 883845155 12970 12970 12970 12970 0
357 20250429 122100 883845155 12970 12970 12970 12970 1
358 20250429 122000 883832185 12960 12960 12960 12960 16
359 20250429 121900 883624825 12960 12960 12960 12960 0
360 20250429 121800 883624825 12960 12960 12960 12960 54
361 20250429 121700 882924985 12950 12950 12950 12950 0
362 20250429 121600 882924985 12950 12950 12950 12950 0
363 20250429 121500 882924985 12950 12950 12950 12950 13
364 20250429 121400 882756635 12940 12960 12960 12940 17
365 20250429 121300 882536635 12960 12960 12960 12960 454
366 20250429 121200 876652795 12960 12960 12960 12940 182
367 20250429 121100 874294545 12960 12960 12960 12960 0
368 20250429 121000 874294545 12960 12940 12960 12940 90
369 20250429 120900 873128405 12940 12960 12960 12940 41
370 20250429 120800 872597455 12960 12960 12960 12960 49
371 20250429 120700 871962415 12970 12960 12970 12960 42
372 20250429 120600 871417995 12960 12950 12960 12950 40
373 20250429 120500 870899685 12950 12940 12960 12940 128
374 20250429 120400 869241155 12940 12940 12940 12930 360
375 20250429 120300 864583005 12940 12950 12950 12940 26
376 20250429 120200 864246425 12950 12940 12950 12940 38
377 20250429 120100 863754505 12940 12940 12940 12940 33
378 20250429 120000 863327485 12950 12940 12950 12940 606
379 20250429 115900 855484845 12940 12960 12960 12940 955
380 20250429 115800 843119705 12950 12950 12950 12950 43
381 20250429 115700 842562855 12950 12950 12950 12950 21
382 20250429 115600 842290905 12950 12950 12950 12950 12
383 20250429 115500 842135505 12950 12950 12950 12950 6
384 20250429 115400 842057805 12960 12950 12960 12950 60
385 20250429 115300 841280505 12950 12950 12950 12950 29
386 20250429 115200 840904955 12950 12950 12960 12950 150
387 20250429 115100 838962115 12950 12950 12950 12950 18
388 20250429 115000 838729015 12960 12950 12960 12950 41
389 20250429 114900 838198005 12960 12950 12960 12950 25
390 20250429 114800 837874215 12950 12960 12960 12950 21
391 20250429 114700 837602165 12960 12960 12960 12960 15
392 20250429 114600 837407765 12960 12960 12970 12960 22
393 20250429 114500 837122585 12960 12970 12970 12960 271
394 20250429 114400 833609925 12960 12960 12960 12960 33
395 20250429 114300 833182245 12970 12960 12970 12960 22
396 20250429 114200 832896925 12960 12950 12960 12950 87
397 20250429 114100 831769675 12950 12950 12950 12950 27
398 20250429 114000 831420025 12950 12960 12960 12950 28
399 20250429 113900 831057405 12950 12950 12960 12950 55
400 20250429 113800 830345145 12960 12960 12960 12960 128
401 20250429 113700 828686265 12960 12980 12980 12960 30
402 20250429 113600 828297065 12970 12960 12970 12950 64
403 20250429 113500 827467605 12950 12940 12950 12940 100
404 20250429 113400 826172695 12940 12940 12940 12940 29
405 20250429 113300 825797435 12940 12940 12940 12940 29
406 20250429 113200 825422175 12940 12930 12950 12930 23
407 20250429 113100 825124545 12980 12980 12980 12980 0
408 20250429 113000 825124545 12980 12900 12980 12900 713
409 20250429 112900 815876525 12900 12900 12910 12890 33
410 20250429 112800 815450835 12900 12890 12900 12890 55
411 20250429 112700 814741765 12890 12890 12890 12890 41
412 20250429 112600 814213275 12890 12890 12890 12890 38
413 20250429 112500 813723455 12890 12890 12890 12890 47
414 20250429 112400 813117625 12890 12890 12890 12890 37
415 20250429 112300 812640695 12890 12890 12890 12880 432
416 20250429 112200 807075825 12890 12910 12920 12890 414
417 20250429 112100 801734325 12910 12910 12920 12890 122
418 20250429 112000 800159365 12900 12910 12910 12890 82
419 20250429 111900 799101435 12910 12880 12930 12870 252
420 20250429 111800 795854565 12880 12910 12910 12880 833
421 20250429 111700 785109145 12910 12900 12910 12900 58
422 20250429 111600 784360575 12900 12940 12940 12880 4694
423 20250429 111500 723877565 12940 12950 12960 12940 106
424 20250429 111400 722505175 12960 12960 12960 12960 68
425 20250429 111300 721623895 12960 12950 12970 12940 78
426 20250429 111200 720613485 12970 12960 12970 12950 113
427 20250429 111100 719149225 12970 12960 12970 12960 58
428 20250429 111000 718397485 12970 12960 12980 12960 116
429 20250429 110900 716893385 12980 12960 12980 12920 2447
430 20250429 110800 685236925 12960 12940 12970 12940 44
431 20250429 110700 684666795 12940 13020 13030 12940 2093
432 20250429 110600 657478925 13010 13020 13020 13010 428
433 20250429 110500 651907015 13020 13020 13020 13020 201
434 20250429 110400 649289995 13020 13020 13020 13020 2
435 20250429 110300 649263955 13020 13020 13020 13020 67
436 20250429 110200 648391615 13010 13010 13010 13010 6
437 20250429 110100 648313555 13010 13010 13010 13010 39
438 20250429 110000 647806165 13010 13010 13010 13010 2
439 20250429 105900 647780145 13010 13010 13010 13010 1
440 20250429 105800 647767135 13010 13010 13030 13010 105
441 20250429 105700 646399175 13020 13010 13020 13010 264
442 20250429 105600 642964455 13010 13010 13010 13010 5
443 20250429 105500 642899405 13010 13020 13030 13010 60
444 20250429 105400 642118235 13020 13020 13020 13020 107
445 20250429 105300 640725095 13010 13010 13010 13010 9
446 20250429 105200 640608005 13010 13010 13010 13010 41
447 20250429 105100 640074595 13010 13000 13010 13000 228
448 20250429 105000 637108595 13010 13020 13030 13010 866
449 20250429 104900 625837405 13010 13020 13020 13010 31
450 20250429 104800 625433795 13020 13030 13030 13020 204
451 20250429 104700 622776705 13030 13030 13030 13030 0
452 20250429 104600 622776705 13030 13020 13030 13020 309
453 20250429 104500 618750535 13020 13020 13020 13020 41
454 20250429 104400 618216715 13020 13040 13040 13020 277
455 20250429 104300 614608655 13040 13030 13040 13030 69
456 20250429 104200 613709095 13030 13030 13030 13030 130
457 20250429 104100 612015195 13030 13040 13040 13030 105
458 20250429 104000 610647035 13020 13060 13060 13020 343
459 20250429 103900 606174765 13070 13080 13080 13060 35
460 20250429 103800 605717215 13060 13040 13060 13040 11
461 20250429 103700 605573665 13050 13040 13050 13040 121
462 20250429 103600 603994725 13040 13040 13070 13040 8
463 20250429 103500 603890355 13050 13090 13090 13050 2419
464 20250429 103400 572283725 13100 13090 13100 13090 16
465 20250429 103300 572074275 13100 13100 13100 13090 237
466 20250429 103200 568969685 13100 13100 13100 13100 62
467 20250429 103100 568157485 13120 13130 13130 13100 467
468 20250429 103000 562026005 13150 13160 13160 13100 1080
469 20250429 102900 547865315 13180 13180 13180 13160 665
470 20250429 102800 539100775 13170 13120 13170 13100 1911
471 20250429 102700 514000315 13110 13100 13110 13100 61
472 20250429 102600 513201185 13100 13090 13110 13090 22
473 20250429 102500 512913045 13090 13080 13100 13080 201
474 20250429 102400 510281875 13090 13060 13090 13060 33
475 20250429 102300 509850425 13060 13060 13060 13060 7
476 20250429 102200 509759005 13100 13060 13100 13060 31
477 20250429 102100 509353365 13060 13050 13060 13050 15
478 20250429 102000 509157535 13050 13050 13070 13050 18
479 20250429 101900 508922475 13050 13060 13060 13050 73
480 20250429 101800 507969155 13060 13050 13060 13050 14
481 20250429 101700 507786405 13050 13040 13050 13040 46
482 20250429 101600 507186145 13050 13030 13060 13020 278
483 20250429 101500 503563515 13030 13030 13030 13030 262
484 20250429 101400 500149655 13030 13040 13060 13030 28
485 20250429 101300 499784565 13070 13060 13070 13040 7
486 20250429 101200 499693175 13060 13070 13080 13040 161
487 20250429 101100 497591465 13050 13050 13050 13050 11
488 20250429 101000 497447915 13080 13050 13080 13050 53
489 20250429 100900 496756055 13050 13090 13100 13050 1394
490 20250429 100800 478554515 13090 13100 13100 13090 262
491 20250429 100700 475122385 13100 13110 13110 13100 24
492 20250429 100600 474807915 13100 13110 13110 13100 15
493 20250429 100500 474611395 13110 13110 13140 13110 65
494 20250429 100400 473757535 13110 13100 13140 13100 127
495 20250429 100300 472089255 13100 13140 13140 13100 110
496 20250429 100200 470647175 13140 13100 13140 13100 707
497 20250429 100100 461373735 13090 13100 13100 13080 104
498 20250429 100000 460011535 13100 13060 13100 13060 97
499 20250429 095900 458742675 13060 13060 13060 13060 15
500 20250429 095800 458546775 13060 13060 13060 13060 20
501 20250429 095700 458285575 13060 13070 13070 13060 23
502 20250429 095600 457984995 13070 13030 13070 13030 3
503 20250429 095500 457945825 13070 13060 13070 13030 74
504 20250429 095400 456979325 13030 13030 13030 13030 7
505 20250429 095300 456888115 13010 13020 13050 13010 415
506 20250429 095200 451482055 13020 13010 13050 13010 164
507 20250429 095100 449346865 13010 13040 13040 13000 1441
508 20250429 095000 430583445 13050 13050 13050 13050 17
509 20250429 094900 430361595 13040 13050 13050 13030 454
510 20250429 094800 424437965 13050 13050 13050 13050 42
511 20250429 094700 423889865 13070 13010 13070 13010 208
512 20250429 094600 421177255 13010 13020 13020 13010 77
513 20250429 094500 420174895 13010 13060 13060 13010 417
514 20250429 094400 414732555 13060 13060 13060 13060 116
515 20250429 094300 413217595 13060 13060 13060 13060 3
516 20250429 094200 413178415 13080 13070 13080 13050 449
517 20250429 094100 407311065 13070 13080 13080 13070 108
518 20250429 094000 405899315 13070 13085 13085 13070 131
519 20250429 093900 404187130 13070 13070 13100 13050 1439
520 20250429 093800 385388950 13070 13110 13110 13070 364
521 20250429 093700 380619470 13070 13110 13110 13070 585
522 20250429 093600 372957470 13100 13010 13100 13010 1469
523 20250429 093500 353745570 13000 13050 13050 12990 445
524 20250429 093400 347943270 13050 13000 13050 12960 1623
525 20250429 093300 326850540 12990 12980 12990 12950 290
526 20250429 093200 323086700 12940 12950 12950 12920 1156
527 20250429 093100 308130860 12940 12960 12960 12940 101
528 20250429 093000 306822220 12960 12970 12970 12940 5
529 20250429 092900 306757410 12940 12950 12950 12940 310
530 20250429 092800 302743390 12940 12970 12970 12940 11
531 20250429 092700 302601020 12940 12990 12990 12940 615
532 20250429 092600 294641340 12960 13020 13020 12940 1278
533 20250429 092500 278057890 13000 13000 13000 12990 125
534 20250429 092400 276433000 12960 12990 12990 12960 145
535 20250429 092300 274550140 12940 12970 12980 12940 443
536 20250429 092200 268803680 12930 12940 12960 12930 87
537 20250429 092100 267676890 12930 12920 12960 12890 880
538 20250429 092000 256291330 12860 12900 12920 12860 44
539 20250429 091900 255723310 12900 12860 12900 12840 152
540 20250429 091800 253769600 12830 12850 12870 12830 169
541 20250429 091700 251598690 12850 12870 12870 12820 203
542 20250429 091600 248994230 12820 12890 12890 12810 3401
543 20250429 091500 205321110 12840 12850 12870 12840 1050
544 20250429 091400 191828810 12900 12890 12900 12870 2408
545 20250429 091300 160836020 12900 12940 12940 12840 2566
546 20250429 091200 127830250 12890 12900 12940 12890 1664
547 20250429 091100 106372290 12890 12890 12890 12890 550
548 20250429 091000 99282790 12890 12920 12920 12890 566
549 20250429 090900 91981090 12920 12940 12940 12900 56
550 20250429 090800 91257610 12910 12870 12910 12870 1079
551 20250429 090700 77338610 12890 12940 12940 12890 532
552 20250429 090600 70476530 12950 12940 12950 12900 929
553 20250429 090500 58470460 12910 12910 12910 12910 5
554 20250429 090400 58405910 12920 12910 12950 12910 2158
555 20250429 090300 30543410 12900 12900 12900 12900 423
556 20250429 090200 25086710 12900 12900 12900 12890 663
557 20250429 090100 16536370 12900 12940 12960 12900 545
558 20250429 090000 9503970 12970 13060 13060 12900 730