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

561
001500/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181900,2580453655,6380,6380,6380,6380,11619
20250429,181800,2580453655,6380,6380,6380,6380,0
20250429,181700,2580453655,6380,6380,6380,6380,0
20250429,181600,2580453655,6380,6380,6380,6380,0
20250429,181500,2580453655,6380,6380,6380,6380,0
20250429,181400,2580453655,6380,6380,6380,6380,0
20250429,181300,2580453655,6380,6380,6380,6380,0
20250429,181200,2580453655,6380,6380,6380,6380,0
20250429,181100,2580453655,6380,6380,6380,6380,0
20250429,181000,2580453655,6380,6380,6380,6380,0
20250429,180900,2580453655,6380,6380,6380,6380,0
20250429,180800,2580453655,6380,6380,6380,6380,0
20250429,180700,2580453655,6380,6380,6380,6380,0
20250429,180600,2580453655,6380,6380,6380,6380,0
20250429,180500,2580453655,6380,6380,6380,6380,0
20250429,180400,2580453655,6380,6380,6380,6380,0
20250429,180300,2580453655,6380,6380,6380,6380,0
20250429,180200,2580453655,6380,6380,6380,6380,0
20250429,180100,2580453655,6380,6380,6380,6380,0
20250429,180000,2580453655,6380,6380,6380,6380,0
20250429,175900,2580453655,6380,6380,6380,6380,0
20250429,175800,2580453655,6380,6380,6380,6380,0
20250429,175700,2580453655,6380,6380,6380,6380,0
20250429,175600,2580453655,6380,6380,6380,6380,0
20250429,175500,2580453655,6380,6380,6380,6380,0
20250429,175400,2580453655,6380,6380,6380,6380,0
20250429,175300,2580453655,6380,6380,6380,6380,0
20250429,175200,2580453655,6380,6380,6380,6380,0
20250429,175100,2580453655,6380,6380,6380,6380,0
20250429,175000,2580453655,6380,6380,6380,6380,0
20250429,174900,2580453655,6380,6380,6380,6380,11619
20250429,174800,2580453655,6380,6380,6380,6380,0
20250429,174700,2580453655,6380,6380,6380,6380,0
20250429,174600,2580453655,6380,6380,6380,6380,0
20250429,174500,2580453655,6380,6380,6380,6380,0
20250429,174400,2580453655,6380,6380,6380,6380,0
20250429,174300,2580453655,6380,6380,6380,6380,0
20250429,174200,2580453655,6380,6380,6380,6380,0
20250429,174100,2580453655,6380,6380,6380,6380,0
20250429,174000,2580453655,6380,6380,6380,6380,0
20250429,173900,2580453655,6380,6380,6380,6380,0
20250429,173800,2580453655,6380,6380,6380,6380,0
20250429,173700,2580453655,6380,6380,6380,6380,0
20250429,173600,2580453655,6380,6380,6380,6380,0
20250429,173500,2580453655,6380,6380,6380,6380,0
20250429,173400,2580453655,6380,6380,6380,6380,0
20250429,173300,2580453655,6380,6380,6380,6380,0
20250429,173200,2580453655,6380,6380,6380,6380,0
20250429,173100,2580453655,6380,6380,6380,6380,0
20250429,173000,2580453655,6380,6380,6380,6380,0
20250429,172900,2580453655,6380,6380,6380,6380,0
20250429,172800,2580453655,6380,6380,6380,6380,0
20250429,172700,2580453655,6380,6380,6380,6380,0
20250429,172600,2580453655,6380,6380,6380,6380,0
20250429,172500,2580453655,6380,6380,6380,6380,0
20250429,172400,2580453655,6380,6380,6380,6380,0
20250429,172300,2580453655,6380,6380,6380,6380,0
20250429,172200,2580453655,6380,6380,6380,6380,0
20250429,172100,2580453655,6380,6380,6380,6380,0
20250429,172000,2580453655,6380,6380,6380,6380,0
20250429,171900,2580453655,6380,6380,6380,6380,11619
20250429,171800,2580453655,6380,6380,6380,6380,0
20250429,171700,2580453655,6380,6380,6380,6380,0
20250429,171600,2580453655,6380,6380,6380,6380,0
20250429,171500,2580453655,6380,6380,6380,6380,0
20250429,171400,2580453655,6380,6380,6380,6380,0
20250429,171300,2580453655,6380,6380,6380,6380,0
20250429,171200,2580453655,6380,6380,6380,6380,0
20250429,171100,2580453655,6380,6380,6380,6380,0
20250429,171000,2580453655,6380,6380,6380,6380,0
20250429,170900,2580453655,6380,6380,6380,6380,0
20250429,170800,2580453655,6380,6380,6380,6380,0
20250429,170700,2580453655,6380,6380,6380,6380,0
20250429,170600,2580453655,6380,6380,6380,6380,0
20250429,170500,2580453655,6380,6380,6380,6380,0
20250429,170400,2580453655,6380,6380,6380,6380,0
20250429,170300,2580453655,6380,6380,6380,6380,0
20250429,170200,2580453655,6380,6380,6380,6380,0
20250429,170100,2580453655,6380,6380,6380,6380,0
20250429,170000,2580453655,6380,6380,6380,6380,0
20250429,165900,2580453655,6380,6380,6380,6380,0
20250429,165800,2580453655,6380,6380,6380,6380,0
20250429,165700,2580453655,6380,6380,6380,6380,0
20250429,165600,2580453655,6380,6380,6380,6380,0
20250429,165500,2580453655,6380,6380,6380,6380,0
20250429,165400,2580453655,6380,6380,6380,6380,0
20250429,165300,2580453655,6380,6380,6380,6380,0
20250429,165200,2580453655,6380,6380,6380,6380,0
20250429,165100,2580453655,6380,6380,6380,6380,0
20250429,165000,2580453655,6380,6380,6380,6380,0
20250429,164900,2580453655,6380,6380,6380,6380,11619
20250429,164800,2580453655,6380,6380,6380,6380,0
20250429,164700,2580453655,6380,6380,6380,6380,0
20250429,164600,2580453655,6380,6380,6380,6380,0
20250429,164500,2580453655,6380,6380,6380,6380,0
20250429,164400,2580453655,6380,6380,6380,6380,0
20250429,164300,2580453655,6380,6380,6380,6380,0
20250429,164200,2580453655,6380,6380,6380,6380,0
20250429,164100,2580453655,6380,6380,6380,6380,0
20250429,164000,2580453655,6380,6380,6380,6380,0
20250429,163900,2580453655,6380,6380,6380,6380,0
20250429,163800,2580453655,6380,6380,6380,6380,0
20250429,163700,2580453655,6380,6380,6380,6380,0
20250429,163600,2580453655,6380,6380,6380,6380,0
20250429,163500,2580453655,6380,6380,6380,6380,0
20250429,163400,2580453655,6380,6380,6380,6380,0
20250429,163300,2580453655,6380,6380,6380,6380,0
20250429,163200,2580453655,6380,6380,6380,6380,0
20250429,163100,2580453655,6380,6380,6380,6380,0
20250429,163000,2580453655,6380,6380,6380,6380,0
20250429,162900,2580453655,6380,6380,6380,6380,0
20250429,162800,2580453655,6380,6380,6380,6380,0
20250429,162700,2580453655,6380,6380,6380,6380,0
20250429,162600,2580453655,6380,6380,6380,6380,0
20250429,162500,2580453655,6380,6380,6380,6380,0
20250429,162400,2580453655,6380,6380,6380,6380,0
20250429,162300,2580453655,6380,6380,6380,6380,0
20250429,162200,2580453655,6380,6380,6380,6380,0
20250429,162100,2580453655,6380,6380,6380,6380,0
20250429,162000,2580453655,6380,6380,6380,6380,0
20250429,161900,2580453655,6380,6380,6380,6380,11619
20250429,161800,2580453655,6380,6380,6380,6380,0
20250429,161700,2580453655,6380,6380,6380,6380,0
20250429,161600,2580453655,6380,6380,6380,6380,0
20250429,161500,2580453655,6380,6380,6380,6380,0
20250429,161400,2580453655,6380,6380,6380,6380,0
20250429,161300,2580453655,6380,6380,6380,6380,0
20250429,161200,2580453655,6380,6380,6380,6380,0
20250429,161100,2580453655,6380,6380,6380,6380,0
20250429,161000,2580453655,6380,6380,6380,6380,0
20250429,160900,2580453655,6380,6380,6380,6380,0
20250429,160800,2580453655,6380,6380,6380,6380,0
20250429,160700,2580453655,6380,6380,6380,6380,0
20250429,160600,2580453655,6380,6380,6380,6380,0
20250429,160500,2580453655,6380,6380,6380,6380,0
20250429,160400,2580453655,6380,6380,6380,6380,0
20250429,160300,2580453655,6380,6380,6380,6380,0
20250429,160200,2580453655,6380,6380,6380,6380,0
20250429,160100,2580453655,6380,6380,6380,6380,0
20250429,160000,2580453655,6380,6380,6380,6380,0
20250429,155900,2580453655,6380,6380,6380,6380,0
20250429,155800,2580453655,6380,6380,6380,6380,0
20250429,155700,2580453655,6380,6380,6380,6380,0
20250429,155600,2580453655,6380,6380,6380,6380,0
20250429,155500,2580453655,6380,6380,6380,6380,0
20250429,155400,2580453655,6380,6380,6380,6380,0
20250429,155300,2580453655,6380,6380,6380,6380,0
20250429,155200,2580453655,6380,6380,6380,6380,0
20250429,155100,2580453655,6380,6380,6380,6380,0
20250429,155000,2580453655,6380,6380,6380,6380,0
20250429,154900,2580453655,6380,6380,6380,6380,11619
20250429,154800,2580453655,6380,6380,6380,6380,0
20250429,154700,2580453655,6380,6380,6380,6380,0
20250429,154600,2580453655,6380,6380,6380,6380,0
20250429,154500,2580453655,6380,6380,6380,6380,0
20250429,154400,2580453655,6380,6380,6380,6380,0
20250429,154300,2580453655,6380,6380,6380,6380,0
20250429,154200,2580453655,6380,6380,6380,6380,0
20250429,154100,2580453655,6380,6380,6380,6380,0
20250429,154000,2580453655,6380,6380,6380,6380,0
20250429,153900,2580453655,6380,6380,6380,6380,0
20250429,153800,2580453655,6380,6380,6380,6380,0
20250429,153700,2580453655,6380,6380,6380,6380,0
20250429,153600,2580453655,6380,6380,6380,6380,0
20250429,153500,2580453655,6380,6380,6380,6380,0
20250429,153400,2580453655,6380,6380,6380,6380,0
20250429,153300,2580453655,6380,6380,6380,6380,0
20250429,153200,2580453655,6380,6380,6380,6380,0
20250429,153100,2580453655,6380,6380,6380,6380,0
20250429,153000,2580453655,6380,6380,6380,6380,11619
20250429,152900,2506324435,6350,6350,6350,6350,0
20250429,152800,2506324435,6350,6350,6350,6350,0
20250429,152700,2506324435,6350,6350,6350,6350,0
20250429,152600,2506324435,6350,6350,6350,6350,0
20250429,152500,2506324435,6350,6350,6350,6350,0
20250429,152400,2506324435,6350,6350,6350,6350,0
20250429,152300,2506324435,6350,6350,6350,6350,0
20250429,152200,2506324435,6350,6350,6350,6350,0
20250429,152100,2506324435,6350,6350,6350,6350,0
20250429,152000,2506324435,6350,6350,6350,6350,0
20250429,151900,2506324435,6350,6350,6350,6350,6
20250429,151800,2506286335,6360,6360,6360,6360,208
20250429,151700,2504963455,6350,6360,6360,6350,100
20250429,151600,2504327725,6370,6380,6380,6370,31
20250429,151500,2504130235,6360,6360,6380,6360,245
20250429,151400,2502571495,6370,6370,6370,6370,450
20250429,151300,2499704995,6380,6380,6380,6380,5055
20250429,151200,2467454095,6380,6370,6380,6370,7618
20250429,151100,2418921455,6370,6360,6380,6360,12367
20250429,151000,2340126635,6360,6360,6370,6360,410
20250429,150900,2337515125,6370,6350,6370,6350,9852
20250429,150800,2274852645,6350,6350,6350,6350,3499
20250429,150700,2252633995,6350,6360,6360,6350,238
20250429,150600,2251122355,6360,6350,6360,6350,4627
20250429,150500,2221731715,6350,6350,6350,6350,11
20250429,150400,2221661865,6350,6340,6350,6340,468
20250429,150300,2218693065,6340,6345,6350,6340,5378
20250429,150200,2184545110,6340,6340,6345,6340,98
20250429,150100,2183923545,6340,6340,6340,6340,2105
20250429,150000,2170577845,6340,6340,6340,6340,49
20250429,145900,2170267185,6350,6345,6350,6340,549
20250429,145800,2166781565,6340,6340,6340,6340,14
20250429,145700,2166692805,6340,6340,6340,6340,104
20250429,145600,2166033445,6350,6340,6350,6340,561
20250429,145500,2162472735,6340,6340,6350,6340,166
20250429,145400,2161419145,6340,6335,6340,6335,2025
20250429,145300,2148580670,6330,6350,6350,6330,592
20250429,145200,2144824580,6340,6340,6340,6340,2005
20250429,145100,2132112880,6340,6330,6350,6330,3230
20250429,145000,2111634690,6340,6330,6340,6330,1337
20250429,144900,2103170580,6320,6330,6330,6320,393
20250429,144800,2100683390,6330,6320,6330,6320,188
20250429,144700,2099495210,6320,6330,6330,6320,142
20250429,144600,2098597750,6310,6330,6330,6310,1467
20250429,144500,2089325160,6330,6330,6330,6330,2
20250429,144400,2089312500,6310,6320,6340,6310,5287
20250429,144300,2055893840,6320,6320,6320,6320,2
20250429,144200,2055881200,6310,6310,6320,6310,345
20250429,144100,2053700910,6310,6320,6320,6310,6
20250429,144000,2053663030,6320,6330,6330,6320,52
20250429,143900,2053334370,6320,6330,6330,6320,412
20250429,143800,2050728030,6330,6330,6330,6330,2
20250429,143700,2050715370,6320,6330,6330,6320,24
20250429,143600,2050563670,6330,6330,6330,6330,2
20250429,143500,2050551010,6320,6330,6330,6320,321
20250429,143400,2048519305,6320,6320,6320,6320,10
20250429,143300,2048456105,6330,6325,6330,6320,18
20250429,143200,2048342290,6330,6330,6330,6330,277
20250429,143100,2046588880,6320,6325,6325,6320,12
20250429,143000,2046513030,6320,6325,6325,6320,4
20250429,142900,2046487740,6330,6330,6330,6330,0
20250429,142800,2046487740,6330,6320,6330,6320,219
20250429,142700,2045103615,6310,6330,6330,6310,80
20250429,142600,2044597415,6330,6330,6330,6330,2
20250429,142500,2044584755,6330,6335,6340,6330,917
20250429,142400,2038778165,6340,6330,6340,6330,913
20250429,142300,2032998855,6330,6330,6330,6330,1002
20250429,142200,2026656195,6330,6330,6335,6325,1423
20250429,142100,2017649085,6340,6335,6340,6335,358
20250429,142000,2015379860,6335,6330,6335,6330,112
20250429,141900,2014670895,6340,6340,6340,6340,2
20250429,141800,2014658215,6330,6330,6330,6330,1836
20250429,141700,2003036335,6330,6320,6330,6320,537
20250429,141600,1999642425,6330,6330,6330,6320,4502
20250429,141500,1971177135,6330,6330,6330,6330,1
20250429,141400,1971170805,6340,6330,6340,6330,706
20250429,141300,1966698735,6340,6340,6340,6330,1361
20250429,141200,1958071005,6340,6330,6340,6330,2594
20250429,141100,1941633535,6350,6330,6350,6330,12094
20250429,141000,1864904585,6330,6330,6330,6330,3
20250429,140900,1864885595,6340,6330,6340,6330,6953
20250429,140800,1820858655,6320,6330,6330,6320,1871
20250429,140700,1809033915,6320,6320,6320,6310,1615
20250429,140600,1798832025,6320,6320,6320,6320,3
20250429,140500,1798813065,6320,6320,6320,6320,2
20250429,140400,1798800425,6310,6320,6320,6310,263
20250429,140300,1797138435,6310,6310,6310,6300,2233
20250429,140200,1783053235,6310,6310,6310,6310,0
20250429,140100,1783053235,6310,6310,6310,6310,0
20250429,140000,1783053235,6310,6310,6310,6300,1007
20250429,135900,1776709065,6300,6300,6300,6290,565
20250429,135800,1773152295,6310,6310,6310,6310,842
20250429,135700,1767839275,6310,6310,6310,6310,283
20250429,135600,1766053545,6310,6310,6310,6310,354
20250429,135500,1763819805,6300,6300,6300,6300,78
20250429,135400,1763328405,6310,6310,6310,6310,0
20250429,135300,1763328405,6310,6300,6310,6300,331
20250429,135200,1761239855,6300,6300,6300,6290,1102
20250429,135100,1754304435,6300,6300,6300,6300,17
20250429,135000,1754197335,6300,6320,6320,6300,263
20250429,134900,1752535295,6300,6300,6300,6300,1
20250429,134800,1752528995,6320,6320,6320,6320,0
20250429,134700,1752528995,6320,6320,6320,6320,0
20250429,134600,1752528995,6320,6320,6320,6320,315
20250429,134500,1750538195,6320,6320,6320,6320,0
20250429,134400,1750538195,6320,6320,6320,6320,1
20250429,134300,1750531875,6320,6320,6320,6310,914
20250429,134200,1744761735,6310,6310,6310,6310,936
20250429,134100,1738855575,6310,6300,6310,6300,680
20250429,134000,1734565575,6310,6310,6310,6310,700
20250429,133900,1730148575,6300,6310,6310,6300,354
20250429,133800,1727914925,6300,6300,6300,6300,0
20250429,133700,1727914925,6300,6300,6300,6300,50
20250429,133600,1727599925,6300,6310,6310,6300,387
20250429,133500,1725158955,6310,6300,6310,6300,6
20250429,133400,1725121115,6310,6310,6310,6310,10
20250429,133300,1725058015,6310,6310,6310,6310,0
20250429,133200,1725058015,6310,6310,6310,6310,302
20250429,133100,1723152395,6310,6300,6310,6300,101
20250429,133000,1722516085,6310,6310,6310,6310,0
20250429,132900,1722516085,6310,6310,6310,6310,280
20250429,132800,1720749285,6310,6300,6310,6300,2
20250429,132700,1720736675,6300,6300,6300,6300,0
20250429,132600,1720736675,6300,6300,6300,6300,3
20250429,132500,1720717775,6310,6310,6310,6310,320
20250429,132400,1718698575,6300,6300,6300,6300,23
20250429,132300,1718553675,6310,6310,6310,6310,0
20250429,132200,1718553675,6310,6310,6310,6310,261
20250429,132100,1716906765,6300,6300,6300,6300,9
20250429,132000,1716850065,6300,6300,6300,6300,0
20250429,131900,1716850065,6300,6300,6310,6300,1501
20250429,131800,1707383765,6310,6310,6310,6310,315
20250429,131700,1705396115,6300,6300,6300,6300,1
20250429,131600,1705389815,6310,6310,6310,6310,1
20250429,131500,1705383505,6310,6310,6310,6310,267
20250429,131400,1703698735,6300,6300,6300,6300,30
20250429,131300,1703509735,6310,6310,6310,6310,1201
20250429,131200,1695931425,6300,6310,6310,6300,3020
20250429,131100,1676905225,6310,6305,6310,6300,677
20250429,131000,1672636605,6310,6310,6310,6310,515
20250429,130900,1669386955,6310,6310,6310,6310,0
20250429,130800,1669386955,6310,6310,6310,6310,238
20250429,130700,1667885175,6300,6300,6300,6300,0
20250429,130600,1667885175,6300,6300,6300,6300,25
20250429,130500,1667727675,6280,6280,6280,6280,0
20250429,130400,1667727675,6280,6310,6310,6280,7172
20250429,130300,1622611645,6310,6310,6310,6310,22
20250429,130200,1622472825,6320,6310,6320,6310,100
20250429,130100,1621840935,6320,6310,6320,6310,2533
20250429,130000,1605853715,6310,6310,6310,6310,1000
20250429,125900,1599543715,6300,6300,6300,6300,1
20250429,125800,1599537415,6310,6310,6310,6310,10
20250429,125700,1599474315,6310,6310,6310,6310,338
20250429,125600,1597341535,6300,6300,6300,6300,0
20250429,125500,1597341535,6300,6300,6300,6300,1
20250429,125400,1597335235,6300,6310,6310,6300,1246
20250429,125300,1589482975,6300,6290,6300,6290,245
20250429,125200,1587939575,6310,6310,6310,6310,0
20250429,125100,1587939575,6310,6310,6310,6310,0
20250429,125000,1587939575,6310,6310,6310,6300,442
20250429,124900,1585151625,6300,6300,6300,6300,0
20250429,124800,1585151625,6300,6290,6300,6290,1898
20250429,124700,1573194235,6290,6300,6300,6290,2252
20250429,124600,1559026635,6300,6295,6300,6295,531
20250429,124500,1555681535,6300,6300,6300,6300,0
20250429,124400,1555681535,6300,6300,6300,6300,0
20250429,124300,1555681535,6300,6295,6300,6295,341
20250429,124200,1553533385,6290,6290,6290,6290,0
20250429,124100,1553533385,6290,6290,6290,6290,0
20250429,124000,1553533385,6290,6300,6300,6290,498
20250429,123900,1550398565,6290,6300,6300,6290,352
20250429,123800,1548184475,6300,6300,6300,6300,0
20250429,123700,1548184475,6300,6300,6300,6300,2
20250429,123600,1548171875,6300,6290,6300,6290,367
20250429,123500,1545859825,6290,6290,6290,6290,0
20250429,123400,1545859825,6290,6290,6290,6290,0
20250429,123300,1545859825,6290,6300,6300,6290,337
20250429,123200,1543736745,6300,6300,6300,6300,0
20250429,123100,1543736745,6300,6300,6300,6300,0
20250429,123000,1543736745,6300,6300,6300,6300,30
20250429,122900,1543547745,6300,6300,6300,6300,367
20250429,122800,1541235645,6290,6290,6290,6290,1
20250429,122700,1541229355,6290,6290,6290,6290,0
20250429,122600,1541229355,6290,6290,6300,6290,1926
20250429,122500,1529112675,6290,6290,6290,6290,184
20250429,122400,1527955315,6300,6300,6300,6300,0
20250429,122300,1527955315,6300,6300,6300,6300,0
20250429,122200,1527955315,6300,6300,6300,6300,298
20250429,122100,1526077915,6300,6300,6300,6300,0
20250429,122000,1526077915,6300,6300,6300,6300,512
20250429,121900,1522852315,6290,6300,6300,6290,310
20250429,121800,1520899375,6300,6300,6300,6300,1
20250429,121700,1520893075,6300,6300,6300,6300,1290
20250429,121600,1512766075,6300,6300,6300,6300,100
20250429,121500,1512136075,6300,6290,6300,6290,1597
20250429,121400,1502087675,6290,6290,6290,6290,0
20250429,121300,1502087675,6290,6290,6290,6290,243
20250429,121200,1500559205,6290,6300,6300,6290,1815
20250429,121100,1489132705,6300,6300,6300,6300,1500
20250429,121000,1479682705,6300,6300,6300,6290,63
20250429,120900,1479286105,6300,6300,6300,6300,0
20250429,120800,1479286105,6300,6300,6300,6300,321
20250429,120700,1477263805,6300,6300,6300,6300,50
20250429,120600,1476948805,6290,6290,6290,6290,165
20250429,120500,1475910955,6300,6300,6300,6300,260
20250429,120400,1474272955,6290,6290,6290,6290,0
20250429,120300,1474272955,6290,6290,6290,6290,5
20250429,120200,1474241505,6300,6300,6300,6300,100
20250429,120100,1473611505,6300,6300,6300,6300,1371
20250429,120000,1464974205,6300,6300,6300,6300,1
20250429,115900,1464967905,6290,6300,6300,6290,109
20250429,115800,1464281225,6290,6290,6300,6290,253
20250429,115700,1462687645,6300,6300,6300,6300,0
20250429,115600,1462687645,6300,6300,6300,6300,0
20250429,115500,1462687645,6300,6300,6300,6300,0
20250429,115400,1462687645,6300,6300,6300,6300,343
20250429,115300,1460526745,6300,6300,6300,6300,4
20250429,115200,1460501545,6300,6300,6300,6300,1
20250429,115100,1460495245,6300,6290,6300,6290,229
20250429,115000,1459054825,6280,6280,6280,6280,61
20250429,114900,1458671745,6280,6290,6290,6280,243
20250429,114800,1457144125,6290,6290,6290,6290,5
20250429,114700,1457112675,6300,6300,6300,6280,780
20250429,114600,1452203855,6290,6290,6290,6280,101
20250429,114500,1451569315,6280,6300,6300,6280,139
20250429,114400,1450695835,6290,6290,6290,6290,241
20250429,114300,1449179945,6280,6290,6290,6280,166
20250429,114200,1448137455,6300,6300,6300,6300,11
20250429,114100,1448068155,6300,6300,6300,6300,0
20250429,114000,1448068155,6300,6290,6300,6280,5593
20250429,113900,1412887785,6280,6280,6280,6280,360
20250429,113800,1410626985,6280,6290,6290,6280,357
20250429,113700,1408381985,6280,6290,6290,6280,385
20250429,113600,1405961375,6300,6300,6300,6300,0
20250429,113500,1405961375,6300,6300,6300,6300,2
20250429,113400,1405948775,6300,6300,6300,6300,2
20250429,113300,1405936175,6300,6300,6300,6290,2085
20250429,113200,1392806495,6300,6300,6300,6300,0
20250429,113100,1392806495,6300,6310,6310,6300,2
20250429,113000,1392793885,6310,6310,6310,6310,284
20250429,112900,1391001845,6310,6310,6310,6310,50
20250429,112800,1390686345,6310,6310,6310,6310,51
20250429,112700,1390364535,6300,6300,6300,6300,0
20250429,112600,1390364535,6300,6310,6310,6300,587
20250429,112500,1386662565,6310,6310,6310,6310,52
20250429,112400,1386334445,6310,6310,6310,6310,201
20250429,112300,1385066135,6310,6310,6310,6310,227
20250429,112200,1383633765,6310,6310,6310,6300,210
20250429,112100,1382309065,6310,6300,6310,6300,16
20250429,112000,1382208165,6300,6300,6300,6300,1
20250429,111900,1382201865,6310,6310,6310,6310,384
20250429,111800,1379778825,6300,6300,6300,6300,1
20250429,111700,1379772525,6300,6310,6310,6300,230
20250429,111600,1378321425,6320,6310,6320,6310,21
20250429,111500,1378188905,6310,6310,6310,6310,11
20250429,111400,1378119495,6310,6310,6310,6310,28
20250429,111300,1377942815,6310,6310,6310,6310,2
20250429,111200,1377930195,6310,6310,6310,6290,577
20250429,111100,1374289355,6300,6300,6300,6300,0
20250429,111000,1374289355,6300,6310,6310,6300,331
20250429,110900,1372200765,6310,6310,6310,6310,469
20250429,110800,1369241375,6310,6300,6310,6290,603
20250429,110700,1365440575,6290,6290,6290,6290,50
20250429,110600,1365126075,6300,6300,6300,6300,0
20250429,110500,1365126075,6300,6290,6300,6290,734
20250429,110400,1360506055,6290,6290,6290,6290,99
20250429,110300,1359883345,6300,6315,6315,6300,1143
20250429,110200,1352675200,6310,6315,6315,6310,266
20250429,110100,1350995415,6315,6315,6315,6315,1
20250429,110000,1350989100,6315,6310,6315,6310,92
20250429,105900,1350408570,6315,6310,6315,6310,208
20250429,105800,1349096075,6320,6320,6320,6300,4642
20250429,105700,1319808875,6320,6320,6320,6320,0
20250429,105600,1319808875,6320,6320,6320,6320,3
20250429,105500,1319789915,6320,6320,6320,6320,315
20250429,105400,1317799115,6320,6320,6320,6320,8
20250429,105300,1317748555,6310,6310,6310,6310,11
20250429,105200,1317679145,6310,6320,6320,6310,880
20250429,105100,1312117845,6320,6320,6320,6320,1
20250429,105000,1312111525,6310,6320,6320,6310,370
20250429,104900,1309775155,6320,6320,6320,6310,208
20250429,104800,1308460985,6310,6320,6320,6310,826
20250429,104700,1303246475,6320,6320,6320,6320,8
20250429,104600,1303195915,6320,6320,6320,6320,811
20250429,104500,1298070395,6320,6320,6320,6320,725
20250429,104400,1293488395,6320,6320,6320,6320,1
20250429,104300,1293482075,6310,6320,6320,6310,607
20250429,104200,1289651895,6320,6310,6320,6310,1503
20250429,104100,1280163945,6320,6310,6320,6310,2012
20250429,104000,1267464225,6310,6320,6320,6310,255
20250429,103900,1265854925,6320,6310,6320,6310,1728
20250429,103800,1254943975,6320,6320,6320,6320,1654
20250429,103700,1244490695,6320,6330,6330,6320,3546
20250429,103600,1222077685,6340,6340,6340,6340,1300
20250429,103500,1213835685,6340,6340,6340,6340,1529
20250429,103400,1204141825,6340,6320,6340,6320,11269
20250429,103300,1132785635,6330,6330,6330,6310,1125
20250429,103200,1125680465,6340,6340,6340,6320,9
20250429,103100,1125623425,6330,6325,6330,6320,5765
20250429,103000,1089139785,6320,6335,6335,6320,789
20250429,102900,1084148860,6330,6330,6330,6330,650
20250429,102800,1080034360,6335,6335,6335,6330,680
20250429,102700,1075729845,6340,6330,6340,6330,283
20250429,102600,1073935755,6340,6340,6340,6340,663
20250429,102500,1069732335,6350,6350,6350,6340,351
20250429,102400,1067505495,6340,6340,6340,6340,1243
20250429,102300,1059624875,6340,6330,6340,6330,707
20250429,102200,1055149545,6330,6330,6330,6325,1728
20250429,102100,1044211310,6330,6320,6350,6320,5608
20250429,102000,1008687230,6320,6320,6330,6320,3244
20250429,101900,988165000,6310,6320,6320,6310,2160
20250429,101800,974530390,6320,6330,6330,6320,1296
20250429,101700,966339440,6330,6320,6330,6320,10
20250429,101600,966276230,6320,6320,6330,6320,135
20250429,101500,965423020,6330,6350,6350,6330,1881
20250429,101400,953513300,6340,6320,6340,6320,5327
20250429,101300,919774340,6320,6330,6340,6320,435
20250429,101200,917019720,6330,6320,6340,6310,5286
20250429,101100,883519260,6310,6330,6330,6310,233
20250429,101000,882046840,6330,6330,6340,6330,788
20250429,100900,877058580,6330,6310,6330,6310,3050
20250429,100800,857782350,6310,6310,6310,6310,651
20250429,100700,853674540,6320,6300,6320,6290,5821
20250429,100600,816965490,6300,6280,6300,6280,3183
20250429,100500,796951780,6270,6290,6290,6270,806
20250429,100400,791889560,6290,6290,6300,6290,2631
20250429,100300,775335140,6300,6270,6300,6270,16774
20250429,100200,669791790,6280,6280,6280,6250,8412
20250429,100100,617022910,6270,6260,6270,6260,3975
20250429,100000,592120390,6260,6250,6260,6250,1003
20250429,095900,585851620,6250,6250,6250,6250,323
20250429,095800,583832870,6240,6240,6240,6240,110
20250429,095700,583146470,6250,6250,6250,6250,512
20250429,095600,579946470,6240,6240,6250,6240,363
20250429,095500,577678270,6240,6250,6250,6240,421
20250429,095400,575047940,6250,6250,6250,6250,903
20250429,095300,569404190,6250,6240,6250,6240,1788
20250429,095200,558232830,6240,6240,6250,6240,1272
20250429,095100,550292610,6240,6220,6240,6220,3142
20250429,095000,530719370,6220,6230,6230,6220,11
20250429,094900,530650940,6220,6220,6220,6210,864
20250429,094800,525279380,6210,6210,6210,6210,18
20250429,094700,525167600,6220,6220,6220,6210,2505
20250429,094600,509593610,6220,6230,6230,6220,1100
20250429,094500,502745610,6230,6230,6230,6230,18
20250429,094400,502633470,6230,6230,6230,6230,999
20250429,094300,496409700,6230,6240,6240,6230,517
20250429,094200,493188780,6230,6230,6240,6220,3247
20250429,094100,472958650,6240,6250,6250,6220,2262
20250429,094000,458855350,6250,6200,6260,6200,16467
20250429,093900,356082230,6220,6200,6220,6200,12530
20250429,093800,278267700,6200,6195,6200,6195,825
20250429,093700,273152800,6200,6210,6210,6200,777
20250429,093600,268335290,6200,6200,6200,6190,956
20250429,093500,262408140,6200,6200,6210,6200,485
20250429,093400,259401080,6200,6200,6200,6200,514
20250429,093300,256214280,6200,6210,6210,6200,2474
20250429,093200,240875420,6210,6200,6210,6200,1379
20250429,093100,232315580,6200,6210,6210,6200,23
20250429,093000,232172760,6200,6200,6200,6200,1484
20250429,092900,222971960,6200,6200,6210,6200,1769
20250429,092800,212004150,6200,6200,6210,6200,41
20250429,092700,211749930,6200,6200,6200,6200,890
20250429,092600,206231930,6200,6200,6200,6190,3880
20250429,092500,182196020,6200,6200,6210,6200,1168
20250429,092400,174954400,6200,6200,6210,6190,881
20250429,092300,169492290,6210,6200,6210,6190,3180
20250429,092200,149771130,6190,6190,6190,6190,1457
20250429,092100,140752300,6180,6180,6180,6180,202
20250429,092000,139503940,6180,6160,6190,6160,1321
20250429,091900,131346220,6160,6160,6160,6160,319
20250429,091800,129381180,6160,6160,6170,6160,102
20250429,091700,128752850,6180,6180,6180,6180,0
20250429,091600,128752850,6180,6160,6180,6160,2873
20250429,091500,111034960,6160,6160,6160,6160,1081
20250429,091400,104376000,6170,6170,6170,6170,588
20250429,091300,100748040,6180,6180,6180,6170,3
20250429,091200,100729510,6180,6180,6180,6180,595
20250429,091100,97052410,6190,6190,6190,6190,1
20250429,091000,97046220,6190,6170,6190,6170,679
20250429,090900,92854260,6170,6150,6170,6150,788
20250429,090800,88001670,6140,6140,6160,6140,3232
20250429,090700,68126930,6140,6170,6170,6140,3582
20250429,090600,46084780,6160,6170,6170,6160,917
20250429,090500,40429810,6170,6170,6170,6170,300
20250429,090400,38578810,6150,6180,6180,6150,1680
20250429,090300,28214360,6170,6170,6170,6170,234
20250429,090200,26770580,6150,6160,6170,6150,583
20250429,090100,23177150,6160,6150,6160,6150,343
20250429,090000,21067470,6140,6160,6160,6120,3430
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181900 2580453655 6380 6380 6380 6380 11619
3 20250429 181800 2580453655 6380 6380 6380 6380 0
4 20250429 181700 2580453655 6380 6380 6380 6380 0
5 20250429 181600 2580453655 6380 6380 6380 6380 0
6 20250429 181500 2580453655 6380 6380 6380 6380 0
7 20250429 181400 2580453655 6380 6380 6380 6380 0
8 20250429 181300 2580453655 6380 6380 6380 6380 0
9 20250429 181200 2580453655 6380 6380 6380 6380 0
10 20250429 181100 2580453655 6380 6380 6380 6380 0
11 20250429 181000 2580453655 6380 6380 6380 6380 0
12 20250429 180900 2580453655 6380 6380 6380 6380 0
13 20250429 180800 2580453655 6380 6380 6380 6380 0
14 20250429 180700 2580453655 6380 6380 6380 6380 0
15 20250429 180600 2580453655 6380 6380 6380 6380 0
16 20250429 180500 2580453655 6380 6380 6380 6380 0
17 20250429 180400 2580453655 6380 6380 6380 6380 0
18 20250429 180300 2580453655 6380 6380 6380 6380 0
19 20250429 180200 2580453655 6380 6380 6380 6380 0
20 20250429 180100 2580453655 6380 6380 6380 6380 0
21 20250429 180000 2580453655 6380 6380 6380 6380 0
22 20250429 175900 2580453655 6380 6380 6380 6380 0
23 20250429 175800 2580453655 6380 6380 6380 6380 0
24 20250429 175700 2580453655 6380 6380 6380 6380 0
25 20250429 175600 2580453655 6380 6380 6380 6380 0
26 20250429 175500 2580453655 6380 6380 6380 6380 0
27 20250429 175400 2580453655 6380 6380 6380 6380 0
28 20250429 175300 2580453655 6380 6380 6380 6380 0
29 20250429 175200 2580453655 6380 6380 6380 6380 0
30 20250429 175100 2580453655 6380 6380 6380 6380 0
31 20250429 175000 2580453655 6380 6380 6380 6380 0
32 20250429 174900 2580453655 6380 6380 6380 6380 11619
33 20250429 174800 2580453655 6380 6380 6380 6380 0
34 20250429 174700 2580453655 6380 6380 6380 6380 0
35 20250429 174600 2580453655 6380 6380 6380 6380 0
36 20250429 174500 2580453655 6380 6380 6380 6380 0
37 20250429 174400 2580453655 6380 6380 6380 6380 0
38 20250429 174300 2580453655 6380 6380 6380 6380 0
39 20250429 174200 2580453655 6380 6380 6380 6380 0
40 20250429 174100 2580453655 6380 6380 6380 6380 0
41 20250429 174000 2580453655 6380 6380 6380 6380 0
42 20250429 173900 2580453655 6380 6380 6380 6380 0
43 20250429 173800 2580453655 6380 6380 6380 6380 0
44 20250429 173700 2580453655 6380 6380 6380 6380 0
45 20250429 173600 2580453655 6380 6380 6380 6380 0
46 20250429 173500 2580453655 6380 6380 6380 6380 0
47 20250429 173400 2580453655 6380 6380 6380 6380 0
48 20250429 173300 2580453655 6380 6380 6380 6380 0
49 20250429 173200 2580453655 6380 6380 6380 6380 0
50 20250429 173100 2580453655 6380 6380 6380 6380 0
51 20250429 173000 2580453655 6380 6380 6380 6380 0
52 20250429 172900 2580453655 6380 6380 6380 6380 0
53 20250429 172800 2580453655 6380 6380 6380 6380 0
54 20250429 172700 2580453655 6380 6380 6380 6380 0
55 20250429 172600 2580453655 6380 6380 6380 6380 0
56 20250429 172500 2580453655 6380 6380 6380 6380 0
57 20250429 172400 2580453655 6380 6380 6380 6380 0
58 20250429 172300 2580453655 6380 6380 6380 6380 0
59 20250429 172200 2580453655 6380 6380 6380 6380 0
60 20250429 172100 2580453655 6380 6380 6380 6380 0
61 20250429 172000 2580453655 6380 6380 6380 6380 0
62 20250429 171900 2580453655 6380 6380 6380 6380 11619
63 20250429 171800 2580453655 6380 6380 6380 6380 0
64 20250429 171700 2580453655 6380 6380 6380 6380 0
65 20250429 171600 2580453655 6380 6380 6380 6380 0
66 20250429 171500 2580453655 6380 6380 6380 6380 0
67 20250429 171400 2580453655 6380 6380 6380 6380 0
68 20250429 171300 2580453655 6380 6380 6380 6380 0
69 20250429 171200 2580453655 6380 6380 6380 6380 0
70 20250429 171100 2580453655 6380 6380 6380 6380 0
71 20250429 171000 2580453655 6380 6380 6380 6380 0
72 20250429 170900 2580453655 6380 6380 6380 6380 0
73 20250429 170800 2580453655 6380 6380 6380 6380 0
74 20250429 170700 2580453655 6380 6380 6380 6380 0
75 20250429 170600 2580453655 6380 6380 6380 6380 0
76 20250429 170500 2580453655 6380 6380 6380 6380 0
77 20250429 170400 2580453655 6380 6380 6380 6380 0
78 20250429 170300 2580453655 6380 6380 6380 6380 0
79 20250429 170200 2580453655 6380 6380 6380 6380 0
80 20250429 170100 2580453655 6380 6380 6380 6380 0
81 20250429 170000 2580453655 6380 6380 6380 6380 0
82 20250429 165900 2580453655 6380 6380 6380 6380 0
83 20250429 165800 2580453655 6380 6380 6380 6380 0
84 20250429 165700 2580453655 6380 6380 6380 6380 0
85 20250429 165600 2580453655 6380 6380 6380 6380 0
86 20250429 165500 2580453655 6380 6380 6380 6380 0
87 20250429 165400 2580453655 6380 6380 6380 6380 0
88 20250429 165300 2580453655 6380 6380 6380 6380 0
89 20250429 165200 2580453655 6380 6380 6380 6380 0
90 20250429 165100 2580453655 6380 6380 6380 6380 0
91 20250429 165000 2580453655 6380 6380 6380 6380 0
92 20250429 164900 2580453655 6380 6380 6380 6380 11619
93 20250429 164800 2580453655 6380 6380 6380 6380 0
94 20250429 164700 2580453655 6380 6380 6380 6380 0
95 20250429 164600 2580453655 6380 6380 6380 6380 0
96 20250429 164500 2580453655 6380 6380 6380 6380 0
97 20250429 164400 2580453655 6380 6380 6380 6380 0
98 20250429 164300 2580453655 6380 6380 6380 6380 0
99 20250429 164200 2580453655 6380 6380 6380 6380 0
100 20250429 164100 2580453655 6380 6380 6380 6380 0
101 20250429 164000 2580453655 6380 6380 6380 6380 0
102 20250429 163900 2580453655 6380 6380 6380 6380 0
103 20250429 163800 2580453655 6380 6380 6380 6380 0
104 20250429 163700 2580453655 6380 6380 6380 6380 0
105 20250429 163600 2580453655 6380 6380 6380 6380 0
106 20250429 163500 2580453655 6380 6380 6380 6380 0
107 20250429 163400 2580453655 6380 6380 6380 6380 0
108 20250429 163300 2580453655 6380 6380 6380 6380 0
109 20250429 163200 2580453655 6380 6380 6380 6380 0
110 20250429 163100 2580453655 6380 6380 6380 6380 0
111 20250429 163000 2580453655 6380 6380 6380 6380 0
112 20250429 162900 2580453655 6380 6380 6380 6380 0
113 20250429 162800 2580453655 6380 6380 6380 6380 0
114 20250429 162700 2580453655 6380 6380 6380 6380 0
115 20250429 162600 2580453655 6380 6380 6380 6380 0
116 20250429 162500 2580453655 6380 6380 6380 6380 0
117 20250429 162400 2580453655 6380 6380 6380 6380 0
118 20250429 162300 2580453655 6380 6380 6380 6380 0
119 20250429 162200 2580453655 6380 6380 6380 6380 0
120 20250429 162100 2580453655 6380 6380 6380 6380 0
121 20250429 162000 2580453655 6380 6380 6380 6380 0
122 20250429 161900 2580453655 6380 6380 6380 6380 11619
123 20250429 161800 2580453655 6380 6380 6380 6380 0
124 20250429 161700 2580453655 6380 6380 6380 6380 0
125 20250429 161600 2580453655 6380 6380 6380 6380 0
126 20250429 161500 2580453655 6380 6380 6380 6380 0
127 20250429 161400 2580453655 6380 6380 6380 6380 0
128 20250429 161300 2580453655 6380 6380 6380 6380 0
129 20250429 161200 2580453655 6380 6380 6380 6380 0
130 20250429 161100 2580453655 6380 6380 6380 6380 0
131 20250429 161000 2580453655 6380 6380 6380 6380 0
132 20250429 160900 2580453655 6380 6380 6380 6380 0
133 20250429 160800 2580453655 6380 6380 6380 6380 0
134 20250429 160700 2580453655 6380 6380 6380 6380 0
135 20250429 160600 2580453655 6380 6380 6380 6380 0
136 20250429 160500 2580453655 6380 6380 6380 6380 0
137 20250429 160400 2580453655 6380 6380 6380 6380 0
138 20250429 160300 2580453655 6380 6380 6380 6380 0
139 20250429 160200 2580453655 6380 6380 6380 6380 0
140 20250429 160100 2580453655 6380 6380 6380 6380 0
141 20250429 160000 2580453655 6380 6380 6380 6380 0
142 20250429 155900 2580453655 6380 6380 6380 6380 0
143 20250429 155800 2580453655 6380 6380 6380 6380 0
144 20250429 155700 2580453655 6380 6380 6380 6380 0
145 20250429 155600 2580453655 6380 6380 6380 6380 0
146 20250429 155500 2580453655 6380 6380 6380 6380 0
147 20250429 155400 2580453655 6380 6380 6380 6380 0
148 20250429 155300 2580453655 6380 6380 6380 6380 0
149 20250429 155200 2580453655 6380 6380 6380 6380 0
150 20250429 155100 2580453655 6380 6380 6380 6380 0
151 20250429 155000 2580453655 6380 6380 6380 6380 0
152 20250429 154900 2580453655 6380 6380 6380 6380 11619
153 20250429 154800 2580453655 6380 6380 6380 6380 0
154 20250429 154700 2580453655 6380 6380 6380 6380 0
155 20250429 154600 2580453655 6380 6380 6380 6380 0
156 20250429 154500 2580453655 6380 6380 6380 6380 0
157 20250429 154400 2580453655 6380 6380 6380 6380 0
158 20250429 154300 2580453655 6380 6380 6380 6380 0
159 20250429 154200 2580453655 6380 6380 6380 6380 0
160 20250429 154100 2580453655 6380 6380 6380 6380 0
161 20250429 154000 2580453655 6380 6380 6380 6380 0
162 20250429 153900 2580453655 6380 6380 6380 6380 0
163 20250429 153800 2580453655 6380 6380 6380 6380 0
164 20250429 153700 2580453655 6380 6380 6380 6380 0
165 20250429 153600 2580453655 6380 6380 6380 6380 0
166 20250429 153500 2580453655 6380 6380 6380 6380 0
167 20250429 153400 2580453655 6380 6380 6380 6380 0
168 20250429 153300 2580453655 6380 6380 6380 6380 0
169 20250429 153200 2580453655 6380 6380 6380 6380 0
170 20250429 153100 2580453655 6380 6380 6380 6380 0
171 20250429 153000 2580453655 6380 6380 6380 6380 11619
172 20250429 152900 2506324435 6350 6350 6350 6350 0
173 20250429 152800 2506324435 6350 6350 6350 6350 0
174 20250429 152700 2506324435 6350 6350 6350 6350 0
175 20250429 152600 2506324435 6350 6350 6350 6350 0
176 20250429 152500 2506324435 6350 6350 6350 6350 0
177 20250429 152400 2506324435 6350 6350 6350 6350 0
178 20250429 152300 2506324435 6350 6350 6350 6350 0
179 20250429 152200 2506324435 6350 6350 6350 6350 0
180 20250429 152100 2506324435 6350 6350 6350 6350 0
181 20250429 152000 2506324435 6350 6350 6350 6350 0
182 20250429 151900 2506324435 6350 6350 6350 6350 6
183 20250429 151800 2506286335 6360 6360 6360 6360 208
184 20250429 151700 2504963455 6350 6360 6360 6350 100
185 20250429 151600 2504327725 6370 6380 6380 6370 31
186 20250429 151500 2504130235 6360 6360 6380 6360 245
187 20250429 151400 2502571495 6370 6370 6370 6370 450
188 20250429 151300 2499704995 6380 6380 6380 6380 5055
189 20250429 151200 2467454095 6380 6370 6380 6370 7618
190 20250429 151100 2418921455 6370 6360 6380 6360 12367
191 20250429 151000 2340126635 6360 6360 6370 6360 410
192 20250429 150900 2337515125 6370 6350 6370 6350 9852
193 20250429 150800 2274852645 6350 6350 6350 6350 3499
194 20250429 150700 2252633995 6350 6360 6360 6350 238
195 20250429 150600 2251122355 6360 6350 6360 6350 4627
196 20250429 150500 2221731715 6350 6350 6350 6350 11
197 20250429 150400 2221661865 6350 6340 6350 6340 468
198 20250429 150300 2218693065 6340 6345 6350 6340 5378
199 20250429 150200 2184545110 6340 6340 6345 6340 98
200 20250429 150100 2183923545 6340 6340 6340 6340 2105
201 20250429 150000 2170577845 6340 6340 6340 6340 49
202 20250429 145900 2170267185 6350 6345 6350 6340 549
203 20250429 145800 2166781565 6340 6340 6340 6340 14
204 20250429 145700 2166692805 6340 6340 6340 6340 104
205 20250429 145600 2166033445 6350 6340 6350 6340 561
206 20250429 145500 2162472735 6340 6340 6350 6340 166
207 20250429 145400 2161419145 6340 6335 6340 6335 2025
208 20250429 145300 2148580670 6330 6350 6350 6330 592
209 20250429 145200 2144824580 6340 6340 6340 6340 2005
210 20250429 145100 2132112880 6340 6330 6350 6330 3230
211 20250429 145000 2111634690 6340 6330 6340 6330 1337
212 20250429 144900 2103170580 6320 6330 6330 6320 393
213 20250429 144800 2100683390 6330 6320 6330 6320 188
214 20250429 144700 2099495210 6320 6330 6330 6320 142
215 20250429 144600 2098597750 6310 6330 6330 6310 1467
216 20250429 144500 2089325160 6330 6330 6330 6330 2
217 20250429 144400 2089312500 6310 6320 6340 6310 5287
218 20250429 144300 2055893840 6320 6320 6320 6320 2
219 20250429 144200 2055881200 6310 6310 6320 6310 345
220 20250429 144100 2053700910 6310 6320 6320 6310 6
221 20250429 144000 2053663030 6320 6330 6330 6320 52
222 20250429 143900 2053334370 6320 6330 6330 6320 412
223 20250429 143800 2050728030 6330 6330 6330 6330 2
224 20250429 143700 2050715370 6320 6330 6330 6320 24
225 20250429 143600 2050563670 6330 6330 6330 6330 2
226 20250429 143500 2050551010 6320 6330 6330 6320 321
227 20250429 143400 2048519305 6320 6320 6320 6320 10
228 20250429 143300 2048456105 6330 6325 6330 6320 18
229 20250429 143200 2048342290 6330 6330 6330 6330 277
230 20250429 143100 2046588880 6320 6325 6325 6320 12
231 20250429 143000 2046513030 6320 6325 6325 6320 4
232 20250429 142900 2046487740 6330 6330 6330 6330 0
233 20250429 142800 2046487740 6330 6320 6330 6320 219
234 20250429 142700 2045103615 6310 6330 6330 6310 80
235 20250429 142600 2044597415 6330 6330 6330 6330 2
236 20250429 142500 2044584755 6330 6335 6340 6330 917
237 20250429 142400 2038778165 6340 6330 6340 6330 913
238 20250429 142300 2032998855 6330 6330 6330 6330 1002
239 20250429 142200 2026656195 6330 6330 6335 6325 1423
240 20250429 142100 2017649085 6340 6335 6340 6335 358
241 20250429 142000 2015379860 6335 6330 6335 6330 112
242 20250429 141900 2014670895 6340 6340 6340 6340 2
243 20250429 141800 2014658215 6330 6330 6330 6330 1836
244 20250429 141700 2003036335 6330 6320 6330 6320 537
245 20250429 141600 1999642425 6330 6330 6330 6320 4502
246 20250429 141500 1971177135 6330 6330 6330 6330 1
247 20250429 141400 1971170805 6340 6330 6340 6330 706
248 20250429 141300 1966698735 6340 6340 6340 6330 1361
249 20250429 141200 1958071005 6340 6330 6340 6330 2594
250 20250429 141100 1941633535 6350 6330 6350 6330 12094
251 20250429 141000 1864904585 6330 6330 6330 6330 3
252 20250429 140900 1864885595 6340 6330 6340 6330 6953
253 20250429 140800 1820858655 6320 6330 6330 6320 1871
254 20250429 140700 1809033915 6320 6320 6320 6310 1615
255 20250429 140600 1798832025 6320 6320 6320 6320 3
256 20250429 140500 1798813065 6320 6320 6320 6320 2
257 20250429 140400 1798800425 6310 6320 6320 6310 263
258 20250429 140300 1797138435 6310 6310 6310 6300 2233
259 20250429 140200 1783053235 6310 6310 6310 6310 0
260 20250429 140100 1783053235 6310 6310 6310 6310 0
261 20250429 140000 1783053235 6310 6310 6310 6300 1007
262 20250429 135900 1776709065 6300 6300 6300 6290 565
263 20250429 135800 1773152295 6310 6310 6310 6310 842
264 20250429 135700 1767839275 6310 6310 6310 6310 283
265 20250429 135600 1766053545 6310 6310 6310 6310 354
266 20250429 135500 1763819805 6300 6300 6300 6300 78
267 20250429 135400 1763328405 6310 6310 6310 6310 0
268 20250429 135300 1763328405 6310 6300 6310 6300 331
269 20250429 135200 1761239855 6300 6300 6300 6290 1102
270 20250429 135100 1754304435 6300 6300 6300 6300 17
271 20250429 135000 1754197335 6300 6320 6320 6300 263
272 20250429 134900 1752535295 6300 6300 6300 6300 1
273 20250429 134800 1752528995 6320 6320 6320 6320 0
274 20250429 134700 1752528995 6320 6320 6320 6320 0
275 20250429 134600 1752528995 6320 6320 6320 6320 315
276 20250429 134500 1750538195 6320 6320 6320 6320 0
277 20250429 134400 1750538195 6320 6320 6320 6320 1
278 20250429 134300 1750531875 6320 6320 6320 6310 914
279 20250429 134200 1744761735 6310 6310 6310 6310 936
280 20250429 134100 1738855575 6310 6300 6310 6300 680
281 20250429 134000 1734565575 6310 6310 6310 6310 700
282 20250429 133900 1730148575 6300 6310 6310 6300 354
283 20250429 133800 1727914925 6300 6300 6300 6300 0
284 20250429 133700 1727914925 6300 6300 6300 6300 50
285 20250429 133600 1727599925 6300 6310 6310 6300 387
286 20250429 133500 1725158955 6310 6300 6310 6300 6
287 20250429 133400 1725121115 6310 6310 6310 6310 10
288 20250429 133300 1725058015 6310 6310 6310 6310 0
289 20250429 133200 1725058015 6310 6310 6310 6310 302
290 20250429 133100 1723152395 6310 6300 6310 6300 101
291 20250429 133000 1722516085 6310 6310 6310 6310 0
292 20250429 132900 1722516085 6310 6310 6310 6310 280
293 20250429 132800 1720749285 6310 6300 6310 6300 2
294 20250429 132700 1720736675 6300 6300 6300 6300 0
295 20250429 132600 1720736675 6300 6300 6300 6300 3
296 20250429 132500 1720717775 6310 6310 6310 6310 320
297 20250429 132400 1718698575 6300 6300 6300 6300 23
298 20250429 132300 1718553675 6310 6310 6310 6310 0
299 20250429 132200 1718553675 6310 6310 6310 6310 261
300 20250429 132100 1716906765 6300 6300 6300 6300 9
301 20250429 132000 1716850065 6300 6300 6300 6300 0
302 20250429 131900 1716850065 6300 6300 6310 6300 1501
303 20250429 131800 1707383765 6310 6310 6310 6310 315
304 20250429 131700 1705396115 6300 6300 6300 6300 1
305 20250429 131600 1705389815 6310 6310 6310 6310 1
306 20250429 131500 1705383505 6310 6310 6310 6310 267
307 20250429 131400 1703698735 6300 6300 6300 6300 30
308 20250429 131300 1703509735 6310 6310 6310 6310 1201
309 20250429 131200 1695931425 6300 6310 6310 6300 3020
310 20250429 131100 1676905225 6310 6305 6310 6300 677
311 20250429 131000 1672636605 6310 6310 6310 6310 515
312 20250429 130900 1669386955 6310 6310 6310 6310 0
313 20250429 130800 1669386955 6310 6310 6310 6310 238
314 20250429 130700 1667885175 6300 6300 6300 6300 0
315 20250429 130600 1667885175 6300 6300 6300 6300 25
316 20250429 130500 1667727675 6280 6280 6280 6280 0
317 20250429 130400 1667727675 6280 6310 6310 6280 7172
318 20250429 130300 1622611645 6310 6310 6310 6310 22
319 20250429 130200 1622472825 6320 6310 6320 6310 100
320 20250429 130100 1621840935 6320 6310 6320 6310 2533
321 20250429 130000 1605853715 6310 6310 6310 6310 1000
322 20250429 125900 1599543715 6300 6300 6300 6300 1
323 20250429 125800 1599537415 6310 6310 6310 6310 10
324 20250429 125700 1599474315 6310 6310 6310 6310 338
325 20250429 125600 1597341535 6300 6300 6300 6300 0
326 20250429 125500 1597341535 6300 6300 6300 6300 1
327 20250429 125400 1597335235 6300 6310 6310 6300 1246
328 20250429 125300 1589482975 6300 6290 6300 6290 245
329 20250429 125200 1587939575 6310 6310 6310 6310 0
330 20250429 125100 1587939575 6310 6310 6310 6310 0
331 20250429 125000 1587939575 6310 6310 6310 6300 442
332 20250429 124900 1585151625 6300 6300 6300 6300 0
333 20250429 124800 1585151625 6300 6290 6300 6290 1898
334 20250429 124700 1573194235 6290 6300 6300 6290 2252
335 20250429 124600 1559026635 6300 6295 6300 6295 531
336 20250429 124500 1555681535 6300 6300 6300 6300 0
337 20250429 124400 1555681535 6300 6300 6300 6300 0
338 20250429 124300 1555681535 6300 6295 6300 6295 341
339 20250429 124200 1553533385 6290 6290 6290 6290 0
340 20250429 124100 1553533385 6290 6290 6290 6290 0
341 20250429 124000 1553533385 6290 6300 6300 6290 498
342 20250429 123900 1550398565 6290 6300 6300 6290 352
343 20250429 123800 1548184475 6300 6300 6300 6300 0
344 20250429 123700 1548184475 6300 6300 6300 6300 2
345 20250429 123600 1548171875 6300 6290 6300 6290 367
346 20250429 123500 1545859825 6290 6290 6290 6290 0
347 20250429 123400 1545859825 6290 6290 6290 6290 0
348 20250429 123300 1545859825 6290 6300 6300 6290 337
349 20250429 123200 1543736745 6300 6300 6300 6300 0
350 20250429 123100 1543736745 6300 6300 6300 6300 0
351 20250429 123000 1543736745 6300 6300 6300 6300 30
352 20250429 122900 1543547745 6300 6300 6300 6300 367
353 20250429 122800 1541235645 6290 6290 6290 6290 1
354 20250429 122700 1541229355 6290 6290 6290 6290 0
355 20250429 122600 1541229355 6290 6290 6300 6290 1926
356 20250429 122500 1529112675 6290 6290 6290 6290 184
357 20250429 122400 1527955315 6300 6300 6300 6300 0
358 20250429 122300 1527955315 6300 6300 6300 6300 0
359 20250429 122200 1527955315 6300 6300 6300 6300 298
360 20250429 122100 1526077915 6300 6300 6300 6300 0
361 20250429 122000 1526077915 6300 6300 6300 6300 512
362 20250429 121900 1522852315 6290 6300 6300 6290 310
363 20250429 121800 1520899375 6300 6300 6300 6300 1
364 20250429 121700 1520893075 6300 6300 6300 6300 1290
365 20250429 121600 1512766075 6300 6300 6300 6300 100
366 20250429 121500 1512136075 6300 6290 6300 6290 1597
367 20250429 121400 1502087675 6290 6290 6290 6290 0
368 20250429 121300 1502087675 6290 6290 6290 6290 243
369 20250429 121200 1500559205 6290 6300 6300 6290 1815
370 20250429 121100 1489132705 6300 6300 6300 6300 1500
371 20250429 121000 1479682705 6300 6300 6300 6290 63
372 20250429 120900 1479286105 6300 6300 6300 6300 0
373 20250429 120800 1479286105 6300 6300 6300 6300 321
374 20250429 120700 1477263805 6300 6300 6300 6300 50
375 20250429 120600 1476948805 6290 6290 6290 6290 165
376 20250429 120500 1475910955 6300 6300 6300 6300 260
377 20250429 120400 1474272955 6290 6290 6290 6290 0
378 20250429 120300 1474272955 6290 6290 6290 6290 5
379 20250429 120200 1474241505 6300 6300 6300 6300 100
380 20250429 120100 1473611505 6300 6300 6300 6300 1371
381 20250429 120000 1464974205 6300 6300 6300 6300 1
382 20250429 115900 1464967905 6290 6300 6300 6290 109
383 20250429 115800 1464281225 6290 6290 6300 6290 253
384 20250429 115700 1462687645 6300 6300 6300 6300 0
385 20250429 115600 1462687645 6300 6300 6300 6300 0
386 20250429 115500 1462687645 6300 6300 6300 6300 0
387 20250429 115400 1462687645 6300 6300 6300 6300 343
388 20250429 115300 1460526745 6300 6300 6300 6300 4
389 20250429 115200 1460501545 6300 6300 6300 6300 1
390 20250429 115100 1460495245 6300 6290 6300 6290 229
391 20250429 115000 1459054825 6280 6280 6280 6280 61
392 20250429 114900 1458671745 6280 6290 6290 6280 243
393 20250429 114800 1457144125 6290 6290 6290 6290 5
394 20250429 114700 1457112675 6300 6300 6300 6280 780
395 20250429 114600 1452203855 6290 6290 6290 6280 101
396 20250429 114500 1451569315 6280 6300 6300 6280 139
397 20250429 114400 1450695835 6290 6290 6290 6290 241
398 20250429 114300 1449179945 6280 6290 6290 6280 166
399 20250429 114200 1448137455 6300 6300 6300 6300 11
400 20250429 114100 1448068155 6300 6300 6300 6300 0
401 20250429 114000 1448068155 6300 6290 6300 6280 5593
402 20250429 113900 1412887785 6280 6280 6280 6280 360
403 20250429 113800 1410626985 6280 6290 6290 6280 357
404 20250429 113700 1408381985 6280 6290 6290 6280 385
405 20250429 113600 1405961375 6300 6300 6300 6300 0
406 20250429 113500 1405961375 6300 6300 6300 6300 2
407 20250429 113400 1405948775 6300 6300 6300 6300 2
408 20250429 113300 1405936175 6300 6300 6300 6290 2085
409 20250429 113200 1392806495 6300 6300 6300 6300 0
410 20250429 113100 1392806495 6300 6310 6310 6300 2
411 20250429 113000 1392793885 6310 6310 6310 6310 284
412 20250429 112900 1391001845 6310 6310 6310 6310 50
413 20250429 112800 1390686345 6310 6310 6310 6310 51
414 20250429 112700 1390364535 6300 6300 6300 6300 0
415 20250429 112600 1390364535 6300 6310 6310 6300 587
416 20250429 112500 1386662565 6310 6310 6310 6310 52
417 20250429 112400 1386334445 6310 6310 6310 6310 201
418 20250429 112300 1385066135 6310 6310 6310 6310 227
419 20250429 112200 1383633765 6310 6310 6310 6300 210
420 20250429 112100 1382309065 6310 6300 6310 6300 16
421 20250429 112000 1382208165 6300 6300 6300 6300 1
422 20250429 111900 1382201865 6310 6310 6310 6310 384
423 20250429 111800 1379778825 6300 6300 6300 6300 1
424 20250429 111700 1379772525 6300 6310 6310 6300 230
425 20250429 111600 1378321425 6320 6310 6320 6310 21
426 20250429 111500 1378188905 6310 6310 6310 6310 11
427 20250429 111400 1378119495 6310 6310 6310 6310 28
428 20250429 111300 1377942815 6310 6310 6310 6310 2
429 20250429 111200 1377930195 6310 6310 6310 6290 577
430 20250429 111100 1374289355 6300 6300 6300 6300 0
431 20250429 111000 1374289355 6300 6310 6310 6300 331
432 20250429 110900 1372200765 6310 6310 6310 6310 469
433 20250429 110800 1369241375 6310 6300 6310 6290 603
434 20250429 110700 1365440575 6290 6290 6290 6290 50
435 20250429 110600 1365126075 6300 6300 6300 6300 0
436 20250429 110500 1365126075 6300 6290 6300 6290 734
437 20250429 110400 1360506055 6290 6290 6290 6290 99
438 20250429 110300 1359883345 6300 6315 6315 6300 1143
439 20250429 110200 1352675200 6310 6315 6315 6310 266
440 20250429 110100 1350995415 6315 6315 6315 6315 1
441 20250429 110000 1350989100 6315 6310 6315 6310 92
442 20250429 105900 1350408570 6315 6310 6315 6310 208
443 20250429 105800 1349096075 6320 6320 6320 6300 4642
444 20250429 105700 1319808875 6320 6320 6320 6320 0
445 20250429 105600 1319808875 6320 6320 6320 6320 3
446 20250429 105500 1319789915 6320 6320 6320 6320 315
447 20250429 105400 1317799115 6320 6320 6320 6320 8
448 20250429 105300 1317748555 6310 6310 6310 6310 11
449 20250429 105200 1317679145 6310 6320 6320 6310 880
450 20250429 105100 1312117845 6320 6320 6320 6320 1
451 20250429 105000 1312111525 6310 6320 6320 6310 370
452 20250429 104900 1309775155 6320 6320 6320 6310 208
453 20250429 104800 1308460985 6310 6320 6320 6310 826
454 20250429 104700 1303246475 6320 6320 6320 6320 8
455 20250429 104600 1303195915 6320 6320 6320 6320 811
456 20250429 104500 1298070395 6320 6320 6320 6320 725
457 20250429 104400 1293488395 6320 6320 6320 6320 1
458 20250429 104300 1293482075 6310 6320 6320 6310 607
459 20250429 104200 1289651895 6320 6310 6320 6310 1503
460 20250429 104100 1280163945 6320 6310 6320 6310 2012
461 20250429 104000 1267464225 6310 6320 6320 6310 255
462 20250429 103900 1265854925 6320 6310 6320 6310 1728
463 20250429 103800 1254943975 6320 6320 6320 6320 1654
464 20250429 103700 1244490695 6320 6330 6330 6320 3546
465 20250429 103600 1222077685 6340 6340 6340 6340 1300
466 20250429 103500 1213835685 6340 6340 6340 6340 1529
467 20250429 103400 1204141825 6340 6320 6340 6320 11269
468 20250429 103300 1132785635 6330 6330 6330 6310 1125
469 20250429 103200 1125680465 6340 6340 6340 6320 9
470 20250429 103100 1125623425 6330 6325 6330 6320 5765
471 20250429 103000 1089139785 6320 6335 6335 6320 789
472 20250429 102900 1084148860 6330 6330 6330 6330 650
473 20250429 102800 1080034360 6335 6335 6335 6330 680
474 20250429 102700 1075729845 6340 6330 6340 6330 283
475 20250429 102600 1073935755 6340 6340 6340 6340 663
476 20250429 102500 1069732335 6350 6350 6350 6340 351
477 20250429 102400 1067505495 6340 6340 6340 6340 1243
478 20250429 102300 1059624875 6340 6330 6340 6330 707
479 20250429 102200 1055149545 6330 6330 6330 6325 1728
480 20250429 102100 1044211310 6330 6320 6350 6320 5608
481 20250429 102000 1008687230 6320 6320 6330 6320 3244
482 20250429 101900 988165000 6310 6320 6320 6310 2160
483 20250429 101800 974530390 6320 6330 6330 6320 1296
484 20250429 101700 966339440 6330 6320 6330 6320 10
485 20250429 101600 966276230 6320 6320 6330 6320 135
486 20250429 101500 965423020 6330 6350 6350 6330 1881
487 20250429 101400 953513300 6340 6320 6340 6320 5327
488 20250429 101300 919774340 6320 6330 6340 6320 435
489 20250429 101200 917019720 6330 6320 6340 6310 5286
490 20250429 101100 883519260 6310 6330 6330 6310 233
491 20250429 101000 882046840 6330 6330 6340 6330 788
492 20250429 100900 877058580 6330 6310 6330 6310 3050
493 20250429 100800 857782350 6310 6310 6310 6310 651
494 20250429 100700 853674540 6320 6300 6320 6290 5821
495 20250429 100600 816965490 6300 6280 6300 6280 3183
496 20250429 100500 796951780 6270 6290 6290 6270 806
497 20250429 100400 791889560 6290 6290 6300 6290 2631
498 20250429 100300 775335140 6300 6270 6300 6270 16774
499 20250429 100200 669791790 6280 6280 6280 6250 8412
500 20250429 100100 617022910 6270 6260 6270 6260 3975
501 20250429 100000 592120390 6260 6250 6260 6250 1003
502 20250429 095900 585851620 6250 6250 6250 6250 323
503 20250429 095800 583832870 6240 6240 6240 6240 110
504 20250429 095700 583146470 6250 6250 6250 6250 512
505 20250429 095600 579946470 6240 6240 6250 6240 363
506 20250429 095500 577678270 6240 6250 6250 6240 421
507 20250429 095400 575047940 6250 6250 6250 6250 903
508 20250429 095300 569404190 6250 6240 6250 6240 1788
509 20250429 095200 558232830 6240 6240 6250 6240 1272
510 20250429 095100 550292610 6240 6220 6240 6220 3142
511 20250429 095000 530719370 6220 6230 6230 6220 11
512 20250429 094900 530650940 6220 6220 6220 6210 864
513 20250429 094800 525279380 6210 6210 6210 6210 18
514 20250429 094700 525167600 6220 6220 6220 6210 2505
515 20250429 094600 509593610 6220 6230 6230 6220 1100
516 20250429 094500 502745610 6230 6230 6230 6230 18
517 20250429 094400 502633470 6230 6230 6230 6230 999
518 20250429 094300 496409700 6230 6240 6240 6230 517
519 20250429 094200 493188780 6230 6230 6240 6220 3247
520 20250429 094100 472958650 6240 6250 6250 6220 2262
521 20250429 094000 458855350 6250 6200 6260 6200 16467
522 20250429 093900 356082230 6220 6200 6220 6200 12530
523 20250429 093800 278267700 6200 6195 6200 6195 825
524 20250429 093700 273152800 6200 6210 6210 6200 777
525 20250429 093600 268335290 6200 6200 6200 6190 956
526 20250429 093500 262408140 6200 6200 6210 6200 485
527 20250429 093400 259401080 6200 6200 6200 6200 514
528 20250429 093300 256214280 6200 6210 6210 6200 2474
529 20250429 093200 240875420 6210 6200 6210 6200 1379
530 20250429 093100 232315580 6200 6210 6210 6200 23
531 20250429 093000 232172760 6200 6200 6200 6200 1484
532 20250429 092900 222971960 6200 6200 6210 6200 1769
533 20250429 092800 212004150 6200 6200 6210 6200 41
534 20250429 092700 211749930 6200 6200 6200 6200 890
535 20250429 092600 206231930 6200 6200 6200 6190 3880
536 20250429 092500 182196020 6200 6200 6210 6200 1168
537 20250429 092400 174954400 6200 6200 6210 6190 881
538 20250429 092300 169492290 6210 6200 6210 6190 3180
539 20250429 092200 149771130 6190 6190 6190 6190 1457
540 20250429 092100 140752300 6180 6180 6180 6180 202
541 20250429 092000 139503940 6180 6160 6190 6160 1321
542 20250429 091900 131346220 6160 6160 6160 6160 319
543 20250429 091800 129381180 6160 6160 6170 6160 102
544 20250429 091700 128752850 6180 6180 6180 6180 0
545 20250429 091600 128752850 6180 6160 6180 6160 2873
546 20250429 091500 111034960 6160 6160 6160 6160 1081
547 20250429 091400 104376000 6170 6170 6170 6170 588
548 20250429 091300 100748040 6180 6180 6180 6170 3
549 20250429 091200 100729510 6180 6180 6180 6180 595
550 20250429 091100 97052410 6190 6190 6190 6190 1
551 20250429 091000 97046220 6190 6170 6190 6170 679
552 20250429 090900 92854260 6170 6150 6170 6150 788
553 20250429 090800 88001670 6140 6140 6160 6140 3232
554 20250429 090700 68126930 6140 6170 6170 6140 3582
555 20250429 090600 46084780 6160 6170 6170 6160 917
556 20250429 090500 40429810 6170 6170 6170 6170 300
557 20250429 090400 38578810 6150 6180 6180 6150 1680
558 20250429 090300 28214360 6170 6170 6170 6170 234
559 20250429 090200 26770580 6150 6160 6170 6150 583
560 20250429 090100 23177150 6160 6150 6160 6150 343
561 20250429 090000 21067470 6140 6160 6160 6120 3430