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

568
004090/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182600,1046920735,13010,13010,13010,13010,1609
20250429,182500,1046920735,13010,13010,13010,13010,0
20250429,182400,1046920735,13010,13010,13010,13010,0
20250429,182300,1046920735,13010,13010,13010,13010,0
20250429,182200,1046920735,13010,13010,13010,13010,0
20250429,182100,1046920735,13010,13010,13010,13010,0
20250429,182000,1046920735,13010,13010,13010,13010,0
20250429,181900,1046920735,13010,13010,13010,13010,0
20250429,181800,1046920735,13010,13010,13010,13010,0
20250429,181700,1046920735,13010,13010,13010,13010,0
20250429,181600,1046920735,13010,13010,13010,13010,0
20250429,181500,1046920735,13010,13010,13010,13010,0
20250429,181400,1046920735,13010,13010,13010,13010,0
20250429,181300,1046920735,13010,13010,13010,13010,0
20250429,181200,1046920735,13010,13010,13010,13010,0
20250429,181100,1046920735,13010,13010,13010,13010,0
20250429,181000,1046920735,13010,13010,13010,13010,0
20250429,180900,1046920735,13010,13010,13010,13010,0
20250429,180800,1046920735,13010,13010,13010,13010,0
20250429,180700,1046920735,13010,13010,13010,13010,0
20250429,180600,1046920735,13010,13010,13010,13010,0
20250429,180500,1046920735,13010,13010,13010,13010,0
20250429,180400,1046920735,13010,13010,13010,13010,0
20250429,180300,1046920735,13010,13010,13010,13010,0
20250429,180200,1046920735,13010,13010,13010,13010,0
20250429,180100,1046920735,13010,13010,13010,13010,0
20250429,180000,1046920735,13010,13010,13010,13010,0
20250429,175900,1046920735,13010,13010,13010,13010,0
20250429,175800,1046920735,13010,13010,13010,13010,0
20250429,175700,1046920735,13010,13010,13010,13010,0
20250429,175600,1046920735,13010,13010,13010,13010,1609
20250429,175500,1046920735,13010,13010,13010,13010,0
20250429,175400,1046920735,13010,13010,13010,13010,0
20250429,175300,1046920735,13010,13010,13010,13010,0
20250429,175200,1046920735,13010,13010,13010,13010,0
20250429,175100,1046920735,13010,13010,13010,13010,0
20250429,175000,1046920735,13010,13010,13010,13010,0
20250429,174900,1046920735,13010,13010,13010,13010,0
20250429,174800,1046920735,13010,13010,13010,13010,0
20250429,174700,1046920735,13010,13010,13010,13010,0
20250429,174600,1046920735,13010,13010,13010,13010,0
20250429,174500,1046920735,13010,13010,13010,13010,0
20250429,174400,1046920735,13010,13010,13010,13010,0
20250429,174300,1046920735,13010,13010,13010,13010,0
20250429,174200,1046920735,13010,13010,13010,13010,0
20250429,174100,1046920735,13010,13010,13010,13010,0
20250429,174000,1046920735,13010,13010,13010,13010,0
20250429,173900,1046920735,13010,13010,13010,13010,0
20250429,173800,1046920735,13010,13010,13010,13010,0
20250429,173700,1046920735,13010,13010,13010,13010,0
20250429,173600,1046920735,13010,13010,13010,13010,0
20250429,173500,1046920735,13010,13010,13010,13010,0
20250429,173400,1046920735,13010,13010,13010,13010,0
20250429,173300,1046920735,13010,13010,13010,13010,0
20250429,173200,1046920735,13010,13010,13010,13010,0
20250429,173100,1046920735,13010,13010,13010,13010,0
20250429,173000,1046920735,13010,13010,13010,13010,0
20250429,172900,1046920735,13010,13010,13010,13010,0
20250429,172800,1046920735,13010,13010,13010,13010,0
20250429,172700,1046920735,13010,13010,13010,13010,0
20250429,172600,1046920735,13010,13010,13010,13010,1609
20250429,172500,1046920735,13010,13010,13010,13010,0
20250429,172400,1046920735,13010,13010,13010,13010,0
20250429,172300,1046920735,13010,13010,13010,13010,0
20250429,172200,1046920735,13010,13010,13010,13010,0
20250429,172100,1046920735,13010,13010,13010,13010,0
20250429,172000,1046920735,13010,13010,13010,13010,0
20250429,171900,1046920735,13010,13010,13010,13010,0
20250429,171800,1046920735,13010,13010,13010,13010,0
20250429,171700,1046920735,13010,13010,13010,13010,0
20250429,171600,1046920735,13010,13010,13010,13010,0
20250429,171500,1046920735,13010,13010,13010,13010,0
20250429,171400,1046920735,13010,13010,13010,13010,0
20250429,171300,1046920735,13010,13010,13010,13010,0
20250429,171200,1046920735,13010,13010,13010,13010,0
20250429,171100,1046920735,13010,13010,13010,13010,0
20250429,171000,1046920735,13010,13010,13010,13010,0
20250429,170900,1046920735,13010,13010,13010,13010,0
20250429,170800,1046920735,13010,13010,13010,13010,0
20250429,170700,1046920735,13010,13010,13010,13010,0
20250429,170600,1046920735,13010,13010,13010,13010,0
20250429,170500,1046920735,13010,13010,13010,13010,0
20250429,170400,1046920735,13010,13010,13010,13010,0
20250429,170300,1046920735,13010,13010,13010,13010,0
20250429,170200,1046920735,13010,13010,13010,13010,0
20250429,170100,1046920735,13010,13010,13010,13010,0
20250429,170000,1046920735,13010,13010,13010,13010,0
20250429,165900,1046920735,13010,13010,13010,13010,0
20250429,165800,1046920735,13010,13010,13010,13010,0
20250429,165700,1046920735,13010,13010,13010,13010,0
20250429,165600,1046920735,13010,13010,13010,13010,1609
20250429,165500,1046920735,13010,13010,13010,13010,0
20250429,165400,1046920735,13010,13010,13010,13010,0
20250429,165300,1046920735,13010,13010,13010,13010,0
20250429,165200,1046920735,13010,13010,13010,13010,0
20250429,165100,1046920735,13010,13010,13010,13010,0
20250429,165000,1046920735,13010,13010,13010,13010,0
20250429,164900,1046920735,13010,13010,13010,13010,0
20250429,164800,1046920735,13010,13010,13010,13010,0
20250429,164700,1046920735,13010,13010,13010,13010,0
20250429,164600,1046920735,13010,13010,13010,13010,0
20250429,164500,1046920735,13010,13010,13010,13010,0
20250429,164400,1046920735,13010,13010,13010,13010,0
20250429,164300,1046920735,13010,13010,13010,13010,0
20250429,164200,1046920735,13010,13010,13010,13010,0
20250429,164100,1046920735,13010,13010,13010,13010,0
20250429,164000,1046920735,13010,13010,13010,13010,0
20250429,163900,1046920735,13010,13010,13010,13010,0
20250429,163800,1046920735,13010,13010,13010,13010,0
20250429,163700,1046920735,13010,13010,13010,13010,0
20250429,163600,1046920735,13010,13010,13010,13010,0
20250429,163500,1046920735,13010,13010,13010,13010,0
20250429,163400,1046920735,13010,13010,13010,13010,0
20250429,163300,1046920735,13010,13010,13010,13010,0
20250429,163200,1046920735,13010,13010,13010,13010,0
20250429,163100,1046920735,13010,13010,13010,13010,0
20250429,163000,1046920735,13010,13010,13010,13010,0
20250429,162900,1046920735,13010,13010,13010,13010,0
20250429,162800,1046920735,13010,13010,13010,13010,0
20250429,162700,1046920735,13010,13010,13010,13010,0
20250429,162600,1046920735,13010,13010,13010,13010,1609
20250429,162500,1046920735,13010,13010,13010,13010,0
20250429,162400,1046920735,13010,13010,13010,13010,0
20250429,162300,1046920735,13010,13010,13010,13010,0
20250429,162200,1046920735,13010,13010,13010,13010,0
20250429,162100,1046920735,13010,13010,13010,13010,0
20250429,162000,1046920735,13010,13010,13010,13010,0
20250429,161900,1046920735,13010,13010,13010,13010,0
20250429,161800,1046920735,13010,13010,13010,13010,0
20250429,161700,1046920735,13010,13010,13010,13010,0
20250429,161600,1046920735,13010,13010,13010,13010,0
20250429,161500,1046920735,13010,13010,13010,13010,0
20250429,161400,1046920735,13010,13010,13010,13010,0
20250429,161300,1046920735,13010,13010,13010,13010,0
20250429,161200,1046920735,13010,13010,13010,13010,0
20250429,161100,1046920735,13010,13010,13010,13010,0
20250429,161000,1046920735,13010,13010,13010,13010,0
20250429,160900,1046920735,13010,13010,13010,13010,0
20250429,160800,1046920735,13010,13010,13010,13010,0
20250429,160700,1046920735,13010,13010,13010,13010,0
20250429,160600,1046920735,13010,13010,13010,13010,0
20250429,160500,1046920735,13010,13010,13010,13010,0
20250429,160400,1046920735,13010,13010,13010,13010,0
20250429,160300,1046920735,13010,13010,13010,13010,0
20250429,160200,1046920735,13010,13010,13010,13010,0
20250429,160100,1046920735,13010,13010,13010,13010,0
20250429,160000,1046920735,13010,13010,13010,13010,0
20250429,155900,1046920735,13010,13010,13010,13010,0
20250429,155800,1046920735,13010,13010,13010,13010,0
20250429,155700,1046920735,13010,13010,13010,13010,0
20250429,155600,1046920735,13010,13010,13010,13010,1609
20250429,155500,1046920735,13010,13010,13010,13010,0
20250429,155400,1046920735,13010,13010,13010,13010,0
20250429,155300,1046920735,13010,13010,13010,13010,0
20250429,155200,1046920735,13010,13010,13010,13010,0
20250429,155100,1046920735,13010,13010,13010,13010,0
20250429,155000,1046920735,13010,13010,13010,13010,0
20250429,154900,1046920735,13010,13010,13010,13010,0
20250429,154800,1046920735,13010,13010,13010,13010,0
20250429,154700,1046920735,13010,13010,13010,13010,0
20250429,154600,1046920735,13010,13010,13010,13010,0
20250429,154500,1046920735,13010,13010,13010,13010,0
20250429,154400,1046920735,13010,13010,13010,13010,0
20250429,154300,1046920735,13010,13010,13010,13010,0
20250429,154200,1046920735,13010,13010,13010,13010,0
20250429,154100,1046920735,13010,13010,13010,13010,0
20250429,154000,1046920735,13010,13010,13010,13010,0
20250429,153900,1046920735,13010,13010,13010,13010,0
20250429,153800,1046920735,13010,13010,13010,13010,0
20250429,153700,1046920735,13010,13010,13010,13010,0
20250429,153600,1046920735,13010,13010,13010,13010,0
20250429,153500,1046920735,13010,13010,13010,13010,0
20250429,153400,1046920735,13010,13010,13010,13010,0
20250429,153300,1046920735,13010,13010,13010,13010,0
20250429,153200,1046920735,13010,13010,13010,13010,0
20250429,153100,1046920735,13010,13010,13010,13010,0
20250429,153000,1046920735,13010,13010,13010,13010,1609
20250429,152900,1025987645,13010,13010,13010,13010,0
20250429,152800,1025987645,13010,13010,13010,13010,0
20250429,152700,1025987645,13010,13010,13010,13010,0
20250429,152600,1025987645,13010,13010,13010,13010,0
20250429,152500,1025987645,13010,13010,13010,13010,0
20250429,152400,1025987645,13010,13010,13010,13010,0
20250429,152300,1025987645,13010,13010,13010,13010,0
20250429,152200,1025987645,13010,13010,13010,13010,0
20250429,152100,1025987645,13010,13010,13010,13010,0
20250429,152000,1025987645,13010,13010,13010,13010,0
20250429,151900,1025987645,13010,13010,13020,12940,535
20250429,151800,1019035245,13000,13010,13010,13000,7
20250429,151700,1018944185,13000,13000,13020,12990,529
20250429,151600,1012066125,13000,13010,13010,12990,174
20250429,151500,1009803965,13020,13010,13020,13010,129
20250429,151400,1008124605,13000,12980,13000,12930,1998
20250429,151300,982165055,12980,12980,12980,12910,1729
20250429,151200,959784870,12980,12950,12980,12950,43
20250429,151100,959227300,12950,12960,12960,12950,196
20250429,151000,956687250,12950,12950,12970,12950,108
20250429,150900,955287665,12950,12950,12950,12950,0
20250429,150800,955287665,12950,12960,12970,12950,443
20250429,150700,949542735,12950,12950,12960,12940,914
20250429,150600,937705325,12960,12960,12960,12960,69
20250429,150500,936811085,12950,12950,12950,12950,131
20250429,150400,935114635,12940,12940,12940,12940,1
20250429,150300,935101695,12940,12940,12940,12940,0
20250429,150200,935101695,12940,12940,12940,12940,0
20250429,150100,935101695,12940,12940,12940,12940,0
20250429,150000,935101695,12940,12940,12940,12940,48
20250429,145900,934480575,12940,12940,12940,12940,76
20250429,145800,933497135,12950,12950,12950,12950,1
20250429,145700,933484185,12910,12910,12910,12910,0
20250429,145600,933484185,12910,12950,12960,12910,143
20250429,145500,931631295,12910,12910,12910,12910,1
20250429,145400,931618385,12950,12930,12950,12930,59
20250429,145300,930855475,12910,12920,12920,12910,4029
20250429,145200,878801295,12910,12910,12910,12910,78
20250429,145100,877794315,12910,12910,12910,12910,0
20250429,145000,877794315,12910,12910,12910,12910,376
20250429,144900,872940155,12900,12900,12900,12900,100
20250429,144800,871650155,12900,12900,12900,12890,314
20250429,144700,867599655,12890,12880,12890,12880,149
20250429,144600,865679065,12880,12880,12880,12880,441
20250429,144500,859998985,12885,12890,12890,12885,4
20250429,144400,859947430,12890,12890,12890,12890,0
20250429,144300,859947430,12890,12880,12890,12880,5
20250429,144200,859882990,12880,12880,12880,12880,1
20250429,144100,859870110,12880,12880,12880,12880,9
20250429,144000,859754190,12880,12880,12880,12880,2
20250429,143900,859728430,12890,12890,12890,12890,0
20250429,143800,859728430,12890,12890,12890,12890,0
20250429,143700,859728430,12890,12890,12890,12890,80
20250429,143600,858697230,12880,12880,12880,12880,0
20250429,143500,858697230,12880,12880,12880,12880,10
20250429,143400,858568430,12880,12880,12880,12880,0
20250429,143300,858568430,12880,12880,12880,12880,0
20250429,143200,858568430,12880,12890,12890,12880,76
20250429,143100,857588800,12880,12880,12880,12880,19
20250429,143000,857344080,12890,12890,12890,12890,96
20250429,142900,856106640,12880,12880,12880,12880,2
20250429,142800,856080880,12880,12880,12880,12880,357
20250429,142700,851482720,12880,12880,12880,12880,76
20250429,142600,850503840,12880,12900,12900,12880,93
20250429,142500,849305400,12900,12900,12900,12900,1
20250429,142400,849292500,12890,12890,12890,12890,0
20250429,142300,849292500,12890,12890,12890,12890,0
20250429,142200,849292500,12890,12890,12890,12890,50
20250429,142100,848648000,12890,12890,12890,12890,0
20250429,142000,848648000,12890,12880,12890,12880,200
20250429,141900,846070730,12880,12880,12880,12880,194
20250429,141800,843572010,12870,12870,12870,12870,0
20250429,141700,843572010,12870,12870,12870,12870,0
20250429,141600,843572010,12870,12870,12870,12870,0
20250429,141500,843572010,12870,12860,12870,12860,2
20250429,141400,843546280,12870,12870,12870,12870,72
20250429,141300,842619640,12860,12860,12860,12860,5
20250429,141200,842555340,12870,12870,12870,12870,72
20250429,141100,841628700,12880,12880,12880,12880,118
20250429,141000,840108860,12870,12870,12870,12870,0
20250429,140900,840108860,12870,12870,12870,12870,0
20250429,140800,840108860,12870,12870,12870,12870,0
20250429,140700,840108860,12870,12880,12880,12850,536
20250429,140600,833211640,12880,12880,12880,12880,4
20250429,140500,833160120,12880,12880,12880,12880,0
20250429,140400,833160120,12880,12880,12880,12880,0
20250429,140300,833160120,12880,12895,12895,12880,276
20250429,140200,829603380,12900,12900,12900,12900,50
20250429,140100,828958380,12900,12900,12900,12900,1
20250429,140000,828945480,12900,12900,12900,12900,0
20250429,135900,828945480,12900,12900,12900,12900,150
20250429,135800,827010480,12900,12900,12900,12900,81
20250429,135700,825965580,12890,12890,12890,12890,302
20250429,135600,822072800,12890,12890,12890,12890,542
20250429,135500,815086420,12890,12900,12900,12890,1062
20250429,135400,801396830,12910,12910,12910,12910,0
20250429,135300,801396830,12910,12910,12910,12910,0
20250429,135200,801396830,12910,12910,12910,12910,0
20250429,135100,801396830,12910,12910,12910,12910,832
20250429,135000,790655710,12920,12910,12920,12910,441
20250429,134900,784961820,12910,12910,12910,12910,139
20250429,134800,783167330,12910,12910,12910,12910,0
20250429,134700,783167330,12910,12910,12910,12910,0
20250429,134600,783167330,12910,12910,12910,12910,106
20250429,134500,781798870,12910,12910,12910,12910,0
20250429,134400,781798870,12910,12910,12910,12910,0
20250429,134300,781798870,12910,12910,12910,12910,100
20250429,134200,780507870,12900,12900,12900,12900,3
20250429,134100,780469170,12850,12880,12900,12850,803
20250429,134000,770126000,12900,12900,12900,12900,194
20250429,133900,767623400,12860,12890,12890,12860,53
20250429,133800,766940530,12860,12880,12890,12860,901
20250429,133700,755348580,12890,12890,12890,12890,105
20250429,133600,753995130,12890,12900,12900,12890,44
20250429,133500,753427870,12900,12900,12900,12900,19
20250429,133400,753182770,12900,12900,12900,12900,0
20250429,133300,753182770,12900,12900,12900,12900,88
20250429,133200,752047570,12900,12900,12900,12900,0
20250429,133100,752047570,12900,12900,12900,12900,10
20250429,133000,751918570,12900,12900,12900,12900,0
20250429,132900,751918570,12900,12900,12900,12900,53
20250429,132800,751234870,12900,12900,12900,12900,7
20250429,132700,751144570,12900,12900,12900,12900,0
20250429,132600,751144570,12900,12890,12900,12890,5137
20250429,132500,684923640,12890,12900,12900,12890,171
20250429,132400,682717960,12910,12910,12910,12910,0
20250429,132300,682717960,12910,12910,12910,12910,5
20250429,132200,682653410,12910,12910,12910,12910,18
20250429,132100,682421030,12900,12910,12920,12900,475
20250429,132000,676289410,12910,12910,12910,12900,183
20250429,131900,673928510,12910,12910,12910,12910,10
20250429,131800,673799410,12900,12900,12900,12900,0
20250429,131700,673799410,12900,12910,12910,12900,63
20250429,131600,672986270,12890,12900,12900,12890,124
20250429,131500,671386980,12900,12900,12900,12900,1
20250429,131400,671374080,12900,12900,12900,12900,3
20250429,131300,671335380,12890,12900,12900,12890,197
20250429,131200,668794980,12900,12900,12900,12900,0
20250429,131100,668794980,12900,12910,12910,12900,474
20250429,131000,662677030,12910,12910,12910,12910,5
20250429,130900,662612480,12900,12900,12900,12900,0
20250429,130800,662612480,12900,12910,12920,12900,394
20250429,130700,657525730,12900,12900,12900,12900,212
20250429,130600,654790930,12890,12890,12890,12890,349
20250429,130500,650292320,12890,12895,12895,12890,37
20250429,130400,649815385,12880,12880,12880,12880,17
20250429,130300,649596425,12880,12890,12900,12880,542
20250429,130200,642606555,12880,12890,12900,12880,364
20250429,130100,637912195,12880,12880,12880,12880,0
20250429,130000,637912195,12880,12880,12880,12880,26
20250429,125900,637577315,12870,12870,12870,12870,0
20250429,125800,637577315,12870,12890,12890,12870,104
20250429,125700,636237335,12890,12900,12900,12890,110
20250429,125600,634818465,12900,12880,12900,12880,148
20250429,125500,632910545,12880,12880,12880,12870,131
20250429,125400,631223365,12880,12880,12880,12870,220
20250429,125300,628390905,12880,12880,12880,12880,0
20250429,125200,628390905,12880,12890,12890,12880,509
20250429,125100,621829985,12890,12890,12890,12890,1
20250429,125000,621817095,12890,12890,12890,12890,4
20250429,124900,621765535,12880,12880,12880,12880,0
20250429,124800,621765535,12880,12890,12890,12880,125
20250429,124700,620155325,12900,12900,12900,12900,0
20250429,124600,620155325,12900,12900,12900,12900,0
20250429,124500,620155325,12900,12900,12900,12900,0
20250429,124400,620155325,12900,12900,12900,12900,0
20250429,124300,620155325,12900,12900,12900,12900,9
20250429,124200,620039225,12900,12900,12900,12900,3
20250429,124100,620000525,12890,12890,12890,12890,0
20250429,124000,620000525,12890,12900,12900,12890,16
20250429,123900,619794235,12890,12890,12890,12890,0
20250429,123800,619794235,12890,12890,12890,12890,0
20250429,123700,619794235,12890,12890,12890,12890,0
20250429,123600,619794235,12890,12890,12890,12890,72
20250429,123500,618866155,12870,12880,12880,12870,518
20250429,123400,612194455,12880,12880,12880,12870,428
20250429,123300,606681965,12880,12880,12880,12880,1
20250429,123200,606669085,12885,12885,12885,12885,0
20250429,123100,606669085,12885,12885,12885,12885,189
20250429,123000,604233820,12885,12885,12885,12885,11
20250429,122900,604092085,12880,12880,12880,12880,45
20250429,122800,603512485,12870,12870,12870,12870,0
20250429,122700,603512485,12870,12870,12870,12870,0
20250429,122600,603512485,12870,12870,12870,12870,32
20250429,122500,603100645,12870,12890,12890,12870,133
20250429,122400,601388335,12880,12880,12880,12880,60
20250429,122300,600615535,12870,12870,12870,12870,0
20250429,122200,600615535,12870,12870,12870,12870,19
20250429,122100,600371005,12880,12880,12880,12880,0
20250429,122000,600371005,12880,12880,12880,12880,0
20250429,121900,600371005,12880,12880,12880,12880,0
20250429,121800,600371005,12880,12880,12880,12880,0
20250429,121700,600371005,12880,12870,12880,12870,86
20250429,121600,599263545,12870,12870,12870,12870,10
20250429,121500,599134845,12870,12870,12870,12870,0
20250429,121400,599134845,12870,12870,12870,12870,20
20250429,121300,598877445,12870,12870,12870,12870,0
20250429,121200,598877445,12870,12870,12870,12870,0
20250429,121100,598877445,12870,12860,12870,12860,56
20250429,121000,598156905,12860,12860,12860,12860,0
20250429,120900,598156905,12860,12860,12860,12860,0
20250429,120800,598156905,12860,12860,12860,12850,157
20250429,120700,596137895,12840,12850,12860,12840,694
20250429,120600,587214105,12850,12860,12860,12840,1359
20250429,120500,569738035,12870,12870,12870,12860,159
20250429,120400,567692645,12870,12870,12870,12870,20
20250429,120300,567435245,12860,12880,12880,12860,275
20250429,120200,563897445,12870,12870,12870,12870,1
20250429,120100,563884575,12870,12880,12880,12870,129
20250429,120000,562223805,12880,12880,12880,12880,39
20250429,115900,561721485,12890,12890,12890,12880,303
20250429,115800,557816645,12900,12890,12900,12890,131
20250429,115700,556128005,12900,12900,12900,12900,28
20250429,115600,555766805,12890,12890,12890,12890,0
20250429,115500,555766805,12890,12900,12900,12890,48
20250429,115400,555147615,12890,12890,12890,12890,0
20250429,115300,555147615,12890,12890,12890,12890,1
20250429,115200,555134725,12900,12900,12900,12890,186
20250429,115100,552737015,12900,12900,12900,12900,34
20250429,115000,552298415,12900,12900,12900,12900,0
20250429,114900,552298415,12900,12900,12900,12900,1
20250429,114800,552285515,12900,12900,12900,12900,417
20250429,114700,546906215,12890,12890,12890,12890,0
20250429,114600,546906215,12890,12890,12890,12890,0
20250429,114500,546906215,12890,12890,12890,12890,0
20250429,114400,546906215,12890,12890,12890,12890,65
20250429,114300,546068365,12890,12900,12900,12890,66
20250429,114200,545217515,12900,12900,12900,12900,0
20250429,114100,545217515,12900,12900,12900,12900,0
20250429,114000,545217515,12900,12900,12900,12900,0
20250429,113900,545217515,12900,12900,12900,12900,8
20250429,113800,545114315,12890,12890,12890,12890,0
20250429,113700,545114315,12890,12890,12890,12890,0
20250429,113600,545114315,12890,12900,12900,12890,195
20250429,113500,542598915,12910,12910,12910,12910,0
20250429,113400,542598915,12910,12910,12910,12910,72
20250429,113300,541669395,12910,12910,12910,12910,20
20250429,113200,541411195,12910,12900,12910,12900,371
20250429,113100,536624735,12890,12890,12890,12890,102
20250429,113000,535309955,12890,12890,12890,12890,0
20250429,112900,535309955,12890,12900,12900,12890,412
20250429,112800,529995305,12900,12900,12900,12900,1
20250429,112700,529982405,12880,12880,12880,12880,0
20250429,112600,529982405,12880,12890,12890,12880,253
20250429,112500,526721375,12880,12880,12880,12880,147
20250429,112400,524828015,12870,12870,12870,12870,0
20250429,112300,524828015,12870,12870,12870,12870,0
20250429,112200,524828015,12870,12870,12870,12870,41
20250429,112100,524300345,12870,12870,12870,12870,10
20250429,112000,524171645,12870,12870,12870,12870,65
20250429,111900,523335095,12860,12860,12860,12860,0
20250429,111800,523335095,12860,12860,12860,12860,0
20250429,111700,523335095,12860,12870,12880,12860,63
20250429,111600,522524125,12870,12870,12870,12870,0
20250429,111500,522524125,12870,12870,12870,12870,452
20250429,111400,516706885,12870,12870,12870,12870,24
20250429,111300,516398005,12850,12850,12850,12850,0
20250429,111200,516398005,12850,12840,12870,12840,466
20250429,111100,510405525,12840,12840,12840,12840,22
20250429,111000,510123045,12850,12850,12850,12850,0
20250429,110900,510123045,12850,12840,12850,12840,663
20250429,110800,501606215,12830,12830,12830,12830,40
20250429,110700,501093015,12830,12830,12830,12830,106
20250429,110600,499733035,12840,12840,12840,12840,931
20250429,110500,487778995,12850,12850,12850,12850,0
20250429,110400,487778995,12850,12850,12850,12850,13
20250429,110300,487611945,12850,12850,12850,12850,203
20250429,110200,485003395,12850,12850,12850,12850,100
20250429,110100,483718395,12840,12840,12840,12840,5
20250429,110000,483654195,12840,12850,12850,12840,133
20250429,105900,481945165,12850,12850,12850,12850,6
20250429,105800,481868065,12850,12850,12850,12850,69
20250429,105700,480981415,12850,12850,12850,12850,7
20250429,105600,480891465,12850,12850,12850,12850,0
20250429,105500,480891465,12850,12850,12850,12850,0
20250429,105400,480891465,12850,12830,12850,12830,273
20250429,105300,477386785,12820,12820,12820,12810,349
20250429,105200,472912805,12810,12830,12830,12810,49
20250429,105100,472284745,12830,12830,12830,12830,0
20250429,105000,472284745,12830,12830,12830,12820,238
20250429,104900,469231435,12830,12830,12830,12830,13
20250429,104800,469064645,12830,12840,12840,12830,235
20250429,104700,466049385,12860,12850,12860,12850,101
20250429,104600,464751465,12840,12840,12840,12840,46
20250429,104500,464160825,12840,12840,12840,12840,23
20250429,104400,463865505,12840,12850,12850,12840,2
20250429,104300,463839815,12850,12850,12850,12850,5
20250429,104200,463775565,12850,12840,12850,12840,56
20250429,104100,463056505,12830,12830,12830,12830,132
20250429,104000,461362945,12830,12860,12860,12820,4599
20250429,103900,402337515,12860,12870,12870,12860,946
20250429,103800,390162815,12865,12865,12865,12865,22
20250429,103700,389879785,12870,12870,12870,12870,42
20250429,103600,389339245,12865,12865,12865,12865,150
20250429,103500,387409495,12870,12870,12870,12870,120
20250429,103400,385865095,12870,12870,12870,12870,1
20250429,103300,385852225,12850,12860,12860,12850,150
20250429,103200,383924705,12860,12860,12860,12860,59
20250429,103100,383165965,12870,12870,12870,12870,1
20250429,103000,383153095,12860,12860,12860,12860,11
20250429,102900,383011635,12870,12870,12870,12870,55
20250429,102800,382303785,12870,12870,12870,12870,20
20250429,102700,382046385,12880,12885,12885,12880,428
20250429,102600,376531615,12880,12870,12880,12870,26
20250429,102500,376196985,12860,12860,12860,12860,1
20250429,102400,376184125,12860,12860,12860,12860,103
20250429,102300,374859545,12855,12855,12855,12855,3
20250429,102200,374820980,12850,12850,12850,12850,361
20250429,102100,370182130,12850,12850,12850,12850,72
20250429,102000,369256930,12850,12850,12850,12850,50
20250429,101900,368614430,12840,12840,12840,12840,287
20250429,101800,364929350,12850,12860,12860,12850,280
20250429,101700,361330140,12860,12870,12880,12860,60
20250429,101600,360557950,12870,12880,12880,12870,31
20250429,101500,360158780,12880,12870,12880,12860,126
20250429,101400,358536840,12870,12870,12870,12870,10
20250429,101300,358408140,12870,12860,12870,12860,42
20250429,101200,357867830,12850,12850,12850,12850,0
20250429,101100,357867830,12850,12870,12870,12850,54
20250429,101000,357173610,12860,12840,12860,12840,336
20250429,100900,352858500,12830,12830,12830,12830,0
20250429,100800,352858500,12830,12830,12830,12830,0
20250429,100700,352858500,12830,12830,12830,12830,124
20250429,100600,351267580,12840,12850,12850,12830,76
20250429,100500,350292210,12850,12850,12850,12850,177
20250429,100400,348017760,12840,12840,12840,12840,41
20250429,100300,347491320,12840,12830,12840,12830,61
20250429,100200,346708670,12830,12830,12830,12810,318
20250429,100100,342632680,12840,12840,12840,12840,2
20250429,100000,342607000,12830,12830,12840,12830,115
20250429,095900,341130740,12830,12830,12830,12820,50
20250429,095800,340489530,12830,12830,12830,12830,10
20250429,095700,340361230,12830,12820,12830,12820,80
20250429,095600,339335330,12830,12830,12830,12830,65
20250429,095500,338501380,12830,12840,12840,12830,20
20250429,095400,338244690,12840,12840,12840,12840,2
20250429,095300,338219010,12820,12820,12820,12820,2
20250429,095200,338193370,12840,12840,12840,12820,109
20250429,095100,336794310,12840,12840,12840,12840,110
20250429,095000,335381910,12830,12800,12840,12800,152
20250429,094900,333434790,12780,12780,12780,12780,55
20250429,094800,332731890,12790,12790,12790,12790,95
20250429,094700,331516840,12790,12790,12800,12790,170
20250429,094600,329342440,12780,12780,12800,12780,59
20250429,094500,328588220,12770,12760,12790,12760,198
20250429,094400,326056420,12760,12760,12760,12760,13
20250429,094300,325890540,12770,12740,12770,12740,338
20250429,094200,321575300,12760,12760,12760,12730,120
20250429,094100,320046340,12760,12760,12760,12760,1
20250429,094000,320033580,12740,12750,12750,12740,15
20250429,093900,319842430,12750,12740,12750,12740,23
20250429,093800,319549230,12740,12730,12740,12720,232
20250429,093700,316597860,12730,12750,12750,12720,557
20250429,093600,309502310,12730,12740,12750,12730,282
20250429,093500,305911240,12750,12740,12750,12740,225
20250429,093400,303042800,12750,12740,12750,12730,165
20250429,093300,300942270,12750,12740,12750,12740,85
20250429,093200,299858870,12740,12750,12750,12740,50
20250429,093100,299221830,12750,12740,12750,12730,79
20250429,093000,298215730,12730,12720,12730,12720,204
20250429,092900,295620510,12730,12740,12740,12720,265
20250429,092800,292244960,12730,12750,12750,12720,1395
20250429,092700,274487840,12730,12740,12740,12730,170
20250429,092600,272322220,12730,12730,12730,12730,56
20250429,092500,271609340,12730,12730,12730,12730,0
20250429,092400,271609340,12730,12750,12750,12730,111
20250429,092300,270194820,12750,12710,12750,12710,150
20250429,092200,268283120,12730,12750,12750,12710,1041
20250429,092100,255041910,12750,12720,12750,12710,1385
20250429,092000,237423160,12720,12710,12740,12710,78
20250429,091900,236430060,12710,12730,12730,12710,585
20250429,091800,228992390,12720,12720,12740,12710,520
20250429,091700,222373460,12720,12720,12740,12710,269
20250429,091600,218951660,12720,12740,12750,12720,292
20250429,091500,215234170,12750,12780,12780,12740,2619
20250429,091400,181813070,12780,12810,12810,12780,93
20250429,091300,180624450,12780,12800,12820,12780,795
20250429,091200,170454480,12790,12790,12820,12790,121
20250429,091100,168905830,12790,12820,12820,12790,484
20250429,091000,162711690,12820,12780,12820,12780,644
20250429,090900,154466770,12800,12800,12800,12750,2434
20250429,090800,123324340,12810,12820,12830,12800,948
20250429,090700,111182470,12800,12830,12840,12800,623
20250429,090600,103195650,12830,12840,12870,12820,646
20250429,090500,94909990,12850,12900,12900,12840,1728
20250429,090400,72665360,12900,12920,12920,12900,927
20250429,090300,60694090,12910,12920,12920,12910,317
20250429,090200,56598770,12900,12920,12970,12890,1677
20250429,090100,34902310,12920,12940,12960,12890,1153
20250429,090000,20013070,12940,13070,13070,12910,1537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182600 1046920735 13010 13010 13010 13010 1609
3 20250429 182500 1046920735 13010 13010 13010 13010 0
4 20250429 182400 1046920735 13010 13010 13010 13010 0
5 20250429 182300 1046920735 13010 13010 13010 13010 0
6 20250429 182200 1046920735 13010 13010 13010 13010 0
7 20250429 182100 1046920735 13010 13010 13010 13010 0
8 20250429 182000 1046920735 13010 13010 13010 13010 0
9 20250429 181900 1046920735 13010 13010 13010 13010 0
10 20250429 181800 1046920735 13010 13010 13010 13010 0
11 20250429 181700 1046920735 13010 13010 13010 13010 0
12 20250429 181600 1046920735 13010 13010 13010 13010 0
13 20250429 181500 1046920735 13010 13010 13010 13010 0
14 20250429 181400 1046920735 13010 13010 13010 13010 0
15 20250429 181300 1046920735 13010 13010 13010 13010 0
16 20250429 181200 1046920735 13010 13010 13010 13010 0
17 20250429 181100 1046920735 13010 13010 13010 13010 0
18 20250429 181000 1046920735 13010 13010 13010 13010 0
19 20250429 180900 1046920735 13010 13010 13010 13010 0
20 20250429 180800 1046920735 13010 13010 13010 13010 0
21 20250429 180700 1046920735 13010 13010 13010 13010 0
22 20250429 180600 1046920735 13010 13010 13010 13010 0
23 20250429 180500 1046920735 13010 13010 13010 13010 0
24 20250429 180400 1046920735 13010 13010 13010 13010 0
25 20250429 180300 1046920735 13010 13010 13010 13010 0
26 20250429 180200 1046920735 13010 13010 13010 13010 0
27 20250429 180100 1046920735 13010 13010 13010 13010 0
28 20250429 180000 1046920735 13010 13010 13010 13010 0
29 20250429 175900 1046920735 13010 13010 13010 13010 0
30 20250429 175800 1046920735 13010 13010 13010 13010 0
31 20250429 175700 1046920735 13010 13010 13010 13010 0
32 20250429 175600 1046920735 13010 13010 13010 13010 1609
33 20250429 175500 1046920735 13010 13010 13010 13010 0
34 20250429 175400 1046920735 13010 13010 13010 13010 0
35 20250429 175300 1046920735 13010 13010 13010 13010 0
36 20250429 175200 1046920735 13010 13010 13010 13010 0
37 20250429 175100 1046920735 13010 13010 13010 13010 0
38 20250429 175000 1046920735 13010 13010 13010 13010 0
39 20250429 174900 1046920735 13010 13010 13010 13010 0
40 20250429 174800 1046920735 13010 13010 13010 13010 0
41 20250429 174700 1046920735 13010 13010 13010 13010 0
42 20250429 174600 1046920735 13010 13010 13010 13010 0
43 20250429 174500 1046920735 13010 13010 13010 13010 0
44 20250429 174400 1046920735 13010 13010 13010 13010 0
45 20250429 174300 1046920735 13010 13010 13010 13010 0
46 20250429 174200 1046920735 13010 13010 13010 13010 0
47 20250429 174100 1046920735 13010 13010 13010 13010 0
48 20250429 174000 1046920735 13010 13010 13010 13010 0
49 20250429 173900 1046920735 13010 13010 13010 13010 0
50 20250429 173800 1046920735 13010 13010 13010 13010 0
51 20250429 173700 1046920735 13010 13010 13010 13010 0
52 20250429 173600 1046920735 13010 13010 13010 13010 0
53 20250429 173500 1046920735 13010 13010 13010 13010 0
54 20250429 173400 1046920735 13010 13010 13010 13010 0
55 20250429 173300 1046920735 13010 13010 13010 13010 0
56 20250429 173200 1046920735 13010 13010 13010 13010 0
57 20250429 173100 1046920735 13010 13010 13010 13010 0
58 20250429 173000 1046920735 13010 13010 13010 13010 0
59 20250429 172900 1046920735 13010 13010 13010 13010 0
60 20250429 172800 1046920735 13010 13010 13010 13010 0
61 20250429 172700 1046920735 13010 13010 13010 13010 0
62 20250429 172600 1046920735 13010 13010 13010 13010 1609
63 20250429 172500 1046920735 13010 13010 13010 13010 0
64 20250429 172400 1046920735 13010 13010 13010 13010 0
65 20250429 172300 1046920735 13010 13010 13010 13010 0
66 20250429 172200 1046920735 13010 13010 13010 13010 0
67 20250429 172100 1046920735 13010 13010 13010 13010 0
68 20250429 172000 1046920735 13010 13010 13010 13010 0
69 20250429 171900 1046920735 13010 13010 13010 13010 0
70 20250429 171800 1046920735 13010 13010 13010 13010 0
71 20250429 171700 1046920735 13010 13010 13010 13010 0
72 20250429 171600 1046920735 13010 13010 13010 13010 0
73 20250429 171500 1046920735 13010 13010 13010 13010 0
74 20250429 171400 1046920735 13010 13010 13010 13010 0
75 20250429 171300 1046920735 13010 13010 13010 13010 0
76 20250429 171200 1046920735 13010 13010 13010 13010 0
77 20250429 171100 1046920735 13010 13010 13010 13010 0
78 20250429 171000 1046920735 13010 13010 13010 13010 0
79 20250429 170900 1046920735 13010 13010 13010 13010 0
80 20250429 170800 1046920735 13010 13010 13010 13010 0
81 20250429 170700 1046920735 13010 13010 13010 13010 0
82 20250429 170600 1046920735 13010 13010 13010 13010 0
83 20250429 170500 1046920735 13010 13010 13010 13010 0
84 20250429 170400 1046920735 13010 13010 13010 13010 0
85 20250429 170300 1046920735 13010 13010 13010 13010 0
86 20250429 170200 1046920735 13010 13010 13010 13010 0
87 20250429 170100 1046920735 13010 13010 13010 13010 0
88 20250429 170000 1046920735 13010 13010 13010 13010 0
89 20250429 165900 1046920735 13010 13010 13010 13010 0
90 20250429 165800 1046920735 13010 13010 13010 13010 0
91 20250429 165700 1046920735 13010 13010 13010 13010 0
92 20250429 165600 1046920735 13010 13010 13010 13010 1609
93 20250429 165500 1046920735 13010 13010 13010 13010 0
94 20250429 165400 1046920735 13010 13010 13010 13010 0
95 20250429 165300 1046920735 13010 13010 13010 13010 0
96 20250429 165200 1046920735 13010 13010 13010 13010 0
97 20250429 165100 1046920735 13010 13010 13010 13010 0
98 20250429 165000 1046920735 13010 13010 13010 13010 0
99 20250429 164900 1046920735 13010 13010 13010 13010 0
100 20250429 164800 1046920735 13010 13010 13010 13010 0
101 20250429 164700 1046920735 13010 13010 13010 13010 0
102 20250429 164600 1046920735 13010 13010 13010 13010 0
103 20250429 164500 1046920735 13010 13010 13010 13010 0
104 20250429 164400 1046920735 13010 13010 13010 13010 0
105 20250429 164300 1046920735 13010 13010 13010 13010 0
106 20250429 164200 1046920735 13010 13010 13010 13010 0
107 20250429 164100 1046920735 13010 13010 13010 13010 0
108 20250429 164000 1046920735 13010 13010 13010 13010 0
109 20250429 163900 1046920735 13010 13010 13010 13010 0
110 20250429 163800 1046920735 13010 13010 13010 13010 0
111 20250429 163700 1046920735 13010 13010 13010 13010 0
112 20250429 163600 1046920735 13010 13010 13010 13010 0
113 20250429 163500 1046920735 13010 13010 13010 13010 0
114 20250429 163400 1046920735 13010 13010 13010 13010 0
115 20250429 163300 1046920735 13010 13010 13010 13010 0
116 20250429 163200 1046920735 13010 13010 13010 13010 0
117 20250429 163100 1046920735 13010 13010 13010 13010 0
118 20250429 163000 1046920735 13010 13010 13010 13010 0
119 20250429 162900 1046920735 13010 13010 13010 13010 0
120 20250429 162800 1046920735 13010 13010 13010 13010 0
121 20250429 162700 1046920735 13010 13010 13010 13010 0
122 20250429 162600 1046920735 13010 13010 13010 13010 1609
123 20250429 162500 1046920735 13010 13010 13010 13010 0
124 20250429 162400 1046920735 13010 13010 13010 13010 0
125 20250429 162300 1046920735 13010 13010 13010 13010 0
126 20250429 162200 1046920735 13010 13010 13010 13010 0
127 20250429 162100 1046920735 13010 13010 13010 13010 0
128 20250429 162000 1046920735 13010 13010 13010 13010 0
129 20250429 161900 1046920735 13010 13010 13010 13010 0
130 20250429 161800 1046920735 13010 13010 13010 13010 0
131 20250429 161700 1046920735 13010 13010 13010 13010 0
132 20250429 161600 1046920735 13010 13010 13010 13010 0
133 20250429 161500 1046920735 13010 13010 13010 13010 0
134 20250429 161400 1046920735 13010 13010 13010 13010 0
135 20250429 161300 1046920735 13010 13010 13010 13010 0
136 20250429 161200 1046920735 13010 13010 13010 13010 0
137 20250429 161100 1046920735 13010 13010 13010 13010 0
138 20250429 161000 1046920735 13010 13010 13010 13010 0
139 20250429 160900 1046920735 13010 13010 13010 13010 0
140 20250429 160800 1046920735 13010 13010 13010 13010 0
141 20250429 160700 1046920735 13010 13010 13010 13010 0
142 20250429 160600 1046920735 13010 13010 13010 13010 0
143 20250429 160500 1046920735 13010 13010 13010 13010 0
144 20250429 160400 1046920735 13010 13010 13010 13010 0
145 20250429 160300 1046920735 13010 13010 13010 13010 0
146 20250429 160200 1046920735 13010 13010 13010 13010 0
147 20250429 160100 1046920735 13010 13010 13010 13010 0
148 20250429 160000 1046920735 13010 13010 13010 13010 0
149 20250429 155900 1046920735 13010 13010 13010 13010 0
150 20250429 155800 1046920735 13010 13010 13010 13010 0
151 20250429 155700 1046920735 13010 13010 13010 13010 0
152 20250429 155600 1046920735 13010 13010 13010 13010 1609
153 20250429 155500 1046920735 13010 13010 13010 13010 0
154 20250429 155400 1046920735 13010 13010 13010 13010 0
155 20250429 155300 1046920735 13010 13010 13010 13010 0
156 20250429 155200 1046920735 13010 13010 13010 13010 0
157 20250429 155100 1046920735 13010 13010 13010 13010 0
158 20250429 155000 1046920735 13010 13010 13010 13010 0
159 20250429 154900 1046920735 13010 13010 13010 13010 0
160 20250429 154800 1046920735 13010 13010 13010 13010 0
161 20250429 154700 1046920735 13010 13010 13010 13010 0
162 20250429 154600 1046920735 13010 13010 13010 13010 0
163 20250429 154500 1046920735 13010 13010 13010 13010 0
164 20250429 154400 1046920735 13010 13010 13010 13010 0
165 20250429 154300 1046920735 13010 13010 13010 13010 0
166 20250429 154200 1046920735 13010 13010 13010 13010 0
167 20250429 154100 1046920735 13010 13010 13010 13010 0
168 20250429 154000 1046920735 13010 13010 13010 13010 0
169 20250429 153900 1046920735 13010 13010 13010 13010 0
170 20250429 153800 1046920735 13010 13010 13010 13010 0
171 20250429 153700 1046920735 13010 13010 13010 13010 0
172 20250429 153600 1046920735 13010 13010 13010 13010 0
173 20250429 153500 1046920735 13010 13010 13010 13010 0
174 20250429 153400 1046920735 13010 13010 13010 13010 0
175 20250429 153300 1046920735 13010 13010 13010 13010 0
176 20250429 153200 1046920735 13010 13010 13010 13010 0
177 20250429 153100 1046920735 13010 13010 13010 13010 0
178 20250429 153000 1046920735 13010 13010 13010 13010 1609
179 20250429 152900 1025987645 13010 13010 13010 13010 0
180 20250429 152800 1025987645 13010 13010 13010 13010 0
181 20250429 152700 1025987645 13010 13010 13010 13010 0
182 20250429 152600 1025987645 13010 13010 13010 13010 0
183 20250429 152500 1025987645 13010 13010 13010 13010 0
184 20250429 152400 1025987645 13010 13010 13010 13010 0
185 20250429 152300 1025987645 13010 13010 13010 13010 0
186 20250429 152200 1025987645 13010 13010 13010 13010 0
187 20250429 152100 1025987645 13010 13010 13010 13010 0
188 20250429 152000 1025987645 13010 13010 13010 13010 0
189 20250429 151900 1025987645 13010 13010 13020 12940 535
190 20250429 151800 1019035245 13000 13010 13010 13000 7
191 20250429 151700 1018944185 13000 13000 13020 12990 529
192 20250429 151600 1012066125 13000 13010 13010 12990 174
193 20250429 151500 1009803965 13020 13010 13020 13010 129
194 20250429 151400 1008124605 13000 12980 13000 12930 1998
195 20250429 151300 982165055 12980 12980 12980 12910 1729
196 20250429 151200 959784870 12980 12950 12980 12950 43
197 20250429 151100 959227300 12950 12960 12960 12950 196
198 20250429 151000 956687250 12950 12950 12970 12950 108
199 20250429 150900 955287665 12950 12950 12950 12950 0
200 20250429 150800 955287665 12950 12960 12970 12950 443
201 20250429 150700 949542735 12950 12950 12960 12940 914
202 20250429 150600 937705325 12960 12960 12960 12960 69
203 20250429 150500 936811085 12950 12950 12950 12950 131
204 20250429 150400 935114635 12940 12940 12940 12940 1
205 20250429 150300 935101695 12940 12940 12940 12940 0
206 20250429 150200 935101695 12940 12940 12940 12940 0
207 20250429 150100 935101695 12940 12940 12940 12940 0
208 20250429 150000 935101695 12940 12940 12940 12940 48
209 20250429 145900 934480575 12940 12940 12940 12940 76
210 20250429 145800 933497135 12950 12950 12950 12950 1
211 20250429 145700 933484185 12910 12910 12910 12910 0
212 20250429 145600 933484185 12910 12950 12960 12910 143
213 20250429 145500 931631295 12910 12910 12910 12910 1
214 20250429 145400 931618385 12950 12930 12950 12930 59
215 20250429 145300 930855475 12910 12920 12920 12910 4029
216 20250429 145200 878801295 12910 12910 12910 12910 78
217 20250429 145100 877794315 12910 12910 12910 12910 0
218 20250429 145000 877794315 12910 12910 12910 12910 376
219 20250429 144900 872940155 12900 12900 12900 12900 100
220 20250429 144800 871650155 12900 12900 12900 12890 314
221 20250429 144700 867599655 12890 12880 12890 12880 149
222 20250429 144600 865679065 12880 12880 12880 12880 441
223 20250429 144500 859998985 12885 12890 12890 12885 4
224 20250429 144400 859947430 12890 12890 12890 12890 0
225 20250429 144300 859947430 12890 12880 12890 12880 5
226 20250429 144200 859882990 12880 12880 12880 12880 1
227 20250429 144100 859870110 12880 12880 12880 12880 9
228 20250429 144000 859754190 12880 12880 12880 12880 2
229 20250429 143900 859728430 12890 12890 12890 12890 0
230 20250429 143800 859728430 12890 12890 12890 12890 0
231 20250429 143700 859728430 12890 12890 12890 12890 80
232 20250429 143600 858697230 12880 12880 12880 12880 0
233 20250429 143500 858697230 12880 12880 12880 12880 10
234 20250429 143400 858568430 12880 12880 12880 12880 0
235 20250429 143300 858568430 12880 12880 12880 12880 0
236 20250429 143200 858568430 12880 12890 12890 12880 76
237 20250429 143100 857588800 12880 12880 12880 12880 19
238 20250429 143000 857344080 12890 12890 12890 12890 96
239 20250429 142900 856106640 12880 12880 12880 12880 2
240 20250429 142800 856080880 12880 12880 12880 12880 357
241 20250429 142700 851482720 12880 12880 12880 12880 76
242 20250429 142600 850503840 12880 12900 12900 12880 93
243 20250429 142500 849305400 12900 12900 12900 12900 1
244 20250429 142400 849292500 12890 12890 12890 12890 0
245 20250429 142300 849292500 12890 12890 12890 12890 0
246 20250429 142200 849292500 12890 12890 12890 12890 50
247 20250429 142100 848648000 12890 12890 12890 12890 0
248 20250429 142000 848648000 12890 12880 12890 12880 200
249 20250429 141900 846070730 12880 12880 12880 12880 194
250 20250429 141800 843572010 12870 12870 12870 12870 0
251 20250429 141700 843572010 12870 12870 12870 12870 0
252 20250429 141600 843572010 12870 12870 12870 12870 0
253 20250429 141500 843572010 12870 12860 12870 12860 2
254 20250429 141400 843546280 12870 12870 12870 12870 72
255 20250429 141300 842619640 12860 12860 12860 12860 5
256 20250429 141200 842555340 12870 12870 12870 12870 72
257 20250429 141100 841628700 12880 12880 12880 12880 118
258 20250429 141000 840108860 12870 12870 12870 12870 0
259 20250429 140900 840108860 12870 12870 12870 12870 0
260 20250429 140800 840108860 12870 12870 12870 12870 0
261 20250429 140700 840108860 12870 12880 12880 12850 536
262 20250429 140600 833211640 12880 12880 12880 12880 4
263 20250429 140500 833160120 12880 12880 12880 12880 0
264 20250429 140400 833160120 12880 12880 12880 12880 0
265 20250429 140300 833160120 12880 12895 12895 12880 276
266 20250429 140200 829603380 12900 12900 12900 12900 50
267 20250429 140100 828958380 12900 12900 12900 12900 1
268 20250429 140000 828945480 12900 12900 12900 12900 0
269 20250429 135900 828945480 12900 12900 12900 12900 150
270 20250429 135800 827010480 12900 12900 12900 12900 81
271 20250429 135700 825965580 12890 12890 12890 12890 302
272 20250429 135600 822072800 12890 12890 12890 12890 542
273 20250429 135500 815086420 12890 12900 12900 12890 1062
274 20250429 135400 801396830 12910 12910 12910 12910 0
275 20250429 135300 801396830 12910 12910 12910 12910 0
276 20250429 135200 801396830 12910 12910 12910 12910 0
277 20250429 135100 801396830 12910 12910 12910 12910 832
278 20250429 135000 790655710 12920 12910 12920 12910 441
279 20250429 134900 784961820 12910 12910 12910 12910 139
280 20250429 134800 783167330 12910 12910 12910 12910 0
281 20250429 134700 783167330 12910 12910 12910 12910 0
282 20250429 134600 783167330 12910 12910 12910 12910 106
283 20250429 134500 781798870 12910 12910 12910 12910 0
284 20250429 134400 781798870 12910 12910 12910 12910 0
285 20250429 134300 781798870 12910 12910 12910 12910 100
286 20250429 134200 780507870 12900 12900 12900 12900 3
287 20250429 134100 780469170 12850 12880 12900 12850 803
288 20250429 134000 770126000 12900 12900 12900 12900 194
289 20250429 133900 767623400 12860 12890 12890 12860 53
290 20250429 133800 766940530 12860 12880 12890 12860 901
291 20250429 133700 755348580 12890 12890 12890 12890 105
292 20250429 133600 753995130 12890 12900 12900 12890 44
293 20250429 133500 753427870 12900 12900 12900 12900 19
294 20250429 133400 753182770 12900 12900 12900 12900 0
295 20250429 133300 753182770 12900 12900 12900 12900 88
296 20250429 133200 752047570 12900 12900 12900 12900 0
297 20250429 133100 752047570 12900 12900 12900 12900 10
298 20250429 133000 751918570 12900 12900 12900 12900 0
299 20250429 132900 751918570 12900 12900 12900 12900 53
300 20250429 132800 751234870 12900 12900 12900 12900 7
301 20250429 132700 751144570 12900 12900 12900 12900 0
302 20250429 132600 751144570 12900 12890 12900 12890 5137
303 20250429 132500 684923640 12890 12900 12900 12890 171
304 20250429 132400 682717960 12910 12910 12910 12910 0
305 20250429 132300 682717960 12910 12910 12910 12910 5
306 20250429 132200 682653410 12910 12910 12910 12910 18
307 20250429 132100 682421030 12900 12910 12920 12900 475
308 20250429 132000 676289410 12910 12910 12910 12900 183
309 20250429 131900 673928510 12910 12910 12910 12910 10
310 20250429 131800 673799410 12900 12900 12900 12900 0
311 20250429 131700 673799410 12900 12910 12910 12900 63
312 20250429 131600 672986270 12890 12900 12900 12890 124
313 20250429 131500 671386980 12900 12900 12900 12900 1
314 20250429 131400 671374080 12900 12900 12900 12900 3
315 20250429 131300 671335380 12890 12900 12900 12890 197
316 20250429 131200 668794980 12900 12900 12900 12900 0
317 20250429 131100 668794980 12900 12910 12910 12900 474
318 20250429 131000 662677030 12910 12910 12910 12910 5
319 20250429 130900 662612480 12900 12900 12900 12900 0
320 20250429 130800 662612480 12900 12910 12920 12900 394
321 20250429 130700 657525730 12900 12900 12900 12900 212
322 20250429 130600 654790930 12890 12890 12890 12890 349
323 20250429 130500 650292320 12890 12895 12895 12890 37
324 20250429 130400 649815385 12880 12880 12880 12880 17
325 20250429 130300 649596425 12880 12890 12900 12880 542
326 20250429 130200 642606555 12880 12890 12900 12880 364
327 20250429 130100 637912195 12880 12880 12880 12880 0
328 20250429 130000 637912195 12880 12880 12880 12880 26
329 20250429 125900 637577315 12870 12870 12870 12870 0
330 20250429 125800 637577315 12870 12890 12890 12870 104
331 20250429 125700 636237335 12890 12900 12900 12890 110
332 20250429 125600 634818465 12900 12880 12900 12880 148
333 20250429 125500 632910545 12880 12880 12880 12870 131
334 20250429 125400 631223365 12880 12880 12880 12870 220
335 20250429 125300 628390905 12880 12880 12880 12880 0
336 20250429 125200 628390905 12880 12890 12890 12880 509
337 20250429 125100 621829985 12890 12890 12890 12890 1
338 20250429 125000 621817095 12890 12890 12890 12890 4
339 20250429 124900 621765535 12880 12880 12880 12880 0
340 20250429 124800 621765535 12880 12890 12890 12880 125
341 20250429 124700 620155325 12900 12900 12900 12900 0
342 20250429 124600 620155325 12900 12900 12900 12900 0
343 20250429 124500 620155325 12900 12900 12900 12900 0
344 20250429 124400 620155325 12900 12900 12900 12900 0
345 20250429 124300 620155325 12900 12900 12900 12900 9
346 20250429 124200 620039225 12900 12900 12900 12900 3
347 20250429 124100 620000525 12890 12890 12890 12890 0
348 20250429 124000 620000525 12890 12900 12900 12890 16
349 20250429 123900 619794235 12890 12890 12890 12890 0
350 20250429 123800 619794235 12890 12890 12890 12890 0
351 20250429 123700 619794235 12890 12890 12890 12890 0
352 20250429 123600 619794235 12890 12890 12890 12890 72
353 20250429 123500 618866155 12870 12880 12880 12870 518
354 20250429 123400 612194455 12880 12880 12880 12870 428
355 20250429 123300 606681965 12880 12880 12880 12880 1
356 20250429 123200 606669085 12885 12885 12885 12885 0
357 20250429 123100 606669085 12885 12885 12885 12885 189
358 20250429 123000 604233820 12885 12885 12885 12885 11
359 20250429 122900 604092085 12880 12880 12880 12880 45
360 20250429 122800 603512485 12870 12870 12870 12870 0
361 20250429 122700 603512485 12870 12870 12870 12870 0
362 20250429 122600 603512485 12870 12870 12870 12870 32
363 20250429 122500 603100645 12870 12890 12890 12870 133
364 20250429 122400 601388335 12880 12880 12880 12880 60
365 20250429 122300 600615535 12870 12870 12870 12870 0
366 20250429 122200 600615535 12870 12870 12870 12870 19
367 20250429 122100 600371005 12880 12880 12880 12880 0
368 20250429 122000 600371005 12880 12880 12880 12880 0
369 20250429 121900 600371005 12880 12880 12880 12880 0
370 20250429 121800 600371005 12880 12880 12880 12880 0
371 20250429 121700 600371005 12880 12870 12880 12870 86
372 20250429 121600 599263545 12870 12870 12870 12870 10
373 20250429 121500 599134845 12870 12870 12870 12870 0
374 20250429 121400 599134845 12870 12870 12870 12870 20
375 20250429 121300 598877445 12870 12870 12870 12870 0
376 20250429 121200 598877445 12870 12870 12870 12870 0
377 20250429 121100 598877445 12870 12860 12870 12860 56
378 20250429 121000 598156905 12860 12860 12860 12860 0
379 20250429 120900 598156905 12860 12860 12860 12860 0
380 20250429 120800 598156905 12860 12860 12860 12850 157
381 20250429 120700 596137895 12840 12850 12860 12840 694
382 20250429 120600 587214105 12850 12860 12860 12840 1359
383 20250429 120500 569738035 12870 12870 12870 12860 159
384 20250429 120400 567692645 12870 12870 12870 12870 20
385 20250429 120300 567435245 12860 12880 12880 12860 275
386 20250429 120200 563897445 12870 12870 12870 12870 1
387 20250429 120100 563884575 12870 12880 12880 12870 129
388 20250429 120000 562223805 12880 12880 12880 12880 39
389 20250429 115900 561721485 12890 12890 12890 12880 303
390 20250429 115800 557816645 12900 12890 12900 12890 131
391 20250429 115700 556128005 12900 12900 12900 12900 28
392 20250429 115600 555766805 12890 12890 12890 12890 0
393 20250429 115500 555766805 12890 12900 12900 12890 48
394 20250429 115400 555147615 12890 12890 12890 12890 0
395 20250429 115300 555147615 12890 12890 12890 12890 1
396 20250429 115200 555134725 12900 12900 12900 12890 186
397 20250429 115100 552737015 12900 12900 12900 12900 34
398 20250429 115000 552298415 12900 12900 12900 12900 0
399 20250429 114900 552298415 12900 12900 12900 12900 1
400 20250429 114800 552285515 12900 12900 12900 12900 417
401 20250429 114700 546906215 12890 12890 12890 12890 0
402 20250429 114600 546906215 12890 12890 12890 12890 0
403 20250429 114500 546906215 12890 12890 12890 12890 0
404 20250429 114400 546906215 12890 12890 12890 12890 65
405 20250429 114300 546068365 12890 12900 12900 12890 66
406 20250429 114200 545217515 12900 12900 12900 12900 0
407 20250429 114100 545217515 12900 12900 12900 12900 0
408 20250429 114000 545217515 12900 12900 12900 12900 0
409 20250429 113900 545217515 12900 12900 12900 12900 8
410 20250429 113800 545114315 12890 12890 12890 12890 0
411 20250429 113700 545114315 12890 12890 12890 12890 0
412 20250429 113600 545114315 12890 12900 12900 12890 195
413 20250429 113500 542598915 12910 12910 12910 12910 0
414 20250429 113400 542598915 12910 12910 12910 12910 72
415 20250429 113300 541669395 12910 12910 12910 12910 20
416 20250429 113200 541411195 12910 12900 12910 12900 371
417 20250429 113100 536624735 12890 12890 12890 12890 102
418 20250429 113000 535309955 12890 12890 12890 12890 0
419 20250429 112900 535309955 12890 12900 12900 12890 412
420 20250429 112800 529995305 12900 12900 12900 12900 1
421 20250429 112700 529982405 12880 12880 12880 12880 0
422 20250429 112600 529982405 12880 12890 12890 12880 253
423 20250429 112500 526721375 12880 12880 12880 12880 147
424 20250429 112400 524828015 12870 12870 12870 12870 0
425 20250429 112300 524828015 12870 12870 12870 12870 0
426 20250429 112200 524828015 12870 12870 12870 12870 41
427 20250429 112100 524300345 12870 12870 12870 12870 10
428 20250429 112000 524171645 12870 12870 12870 12870 65
429 20250429 111900 523335095 12860 12860 12860 12860 0
430 20250429 111800 523335095 12860 12860 12860 12860 0
431 20250429 111700 523335095 12860 12870 12880 12860 63
432 20250429 111600 522524125 12870 12870 12870 12870 0
433 20250429 111500 522524125 12870 12870 12870 12870 452
434 20250429 111400 516706885 12870 12870 12870 12870 24
435 20250429 111300 516398005 12850 12850 12850 12850 0
436 20250429 111200 516398005 12850 12840 12870 12840 466
437 20250429 111100 510405525 12840 12840 12840 12840 22
438 20250429 111000 510123045 12850 12850 12850 12850 0
439 20250429 110900 510123045 12850 12840 12850 12840 663
440 20250429 110800 501606215 12830 12830 12830 12830 40
441 20250429 110700 501093015 12830 12830 12830 12830 106
442 20250429 110600 499733035 12840 12840 12840 12840 931
443 20250429 110500 487778995 12850 12850 12850 12850 0
444 20250429 110400 487778995 12850 12850 12850 12850 13
445 20250429 110300 487611945 12850 12850 12850 12850 203
446 20250429 110200 485003395 12850 12850 12850 12850 100
447 20250429 110100 483718395 12840 12840 12840 12840 5
448 20250429 110000 483654195 12840 12850 12850 12840 133
449 20250429 105900 481945165 12850 12850 12850 12850 6
450 20250429 105800 481868065 12850 12850 12850 12850 69
451 20250429 105700 480981415 12850 12850 12850 12850 7
452 20250429 105600 480891465 12850 12850 12850 12850 0
453 20250429 105500 480891465 12850 12850 12850 12850 0
454 20250429 105400 480891465 12850 12830 12850 12830 273
455 20250429 105300 477386785 12820 12820 12820 12810 349
456 20250429 105200 472912805 12810 12830 12830 12810 49
457 20250429 105100 472284745 12830 12830 12830 12830 0
458 20250429 105000 472284745 12830 12830 12830 12820 238
459 20250429 104900 469231435 12830 12830 12830 12830 13
460 20250429 104800 469064645 12830 12840 12840 12830 235
461 20250429 104700 466049385 12860 12850 12860 12850 101
462 20250429 104600 464751465 12840 12840 12840 12840 46
463 20250429 104500 464160825 12840 12840 12840 12840 23
464 20250429 104400 463865505 12840 12850 12850 12840 2
465 20250429 104300 463839815 12850 12850 12850 12850 5
466 20250429 104200 463775565 12850 12840 12850 12840 56
467 20250429 104100 463056505 12830 12830 12830 12830 132
468 20250429 104000 461362945 12830 12860 12860 12820 4599
469 20250429 103900 402337515 12860 12870 12870 12860 946
470 20250429 103800 390162815 12865 12865 12865 12865 22
471 20250429 103700 389879785 12870 12870 12870 12870 42
472 20250429 103600 389339245 12865 12865 12865 12865 150
473 20250429 103500 387409495 12870 12870 12870 12870 120
474 20250429 103400 385865095 12870 12870 12870 12870 1
475 20250429 103300 385852225 12850 12860 12860 12850 150
476 20250429 103200 383924705 12860 12860 12860 12860 59
477 20250429 103100 383165965 12870 12870 12870 12870 1
478 20250429 103000 383153095 12860 12860 12860 12860 11
479 20250429 102900 383011635 12870 12870 12870 12870 55
480 20250429 102800 382303785 12870 12870 12870 12870 20
481 20250429 102700 382046385 12880 12885 12885 12880 428
482 20250429 102600 376531615 12880 12870 12880 12870 26
483 20250429 102500 376196985 12860 12860 12860 12860 1
484 20250429 102400 376184125 12860 12860 12860 12860 103
485 20250429 102300 374859545 12855 12855 12855 12855 3
486 20250429 102200 374820980 12850 12850 12850 12850 361
487 20250429 102100 370182130 12850 12850 12850 12850 72
488 20250429 102000 369256930 12850 12850 12850 12850 50
489 20250429 101900 368614430 12840 12840 12840 12840 287
490 20250429 101800 364929350 12850 12860 12860 12850 280
491 20250429 101700 361330140 12860 12870 12880 12860 60
492 20250429 101600 360557950 12870 12880 12880 12870 31
493 20250429 101500 360158780 12880 12870 12880 12860 126
494 20250429 101400 358536840 12870 12870 12870 12870 10
495 20250429 101300 358408140 12870 12860 12870 12860 42
496 20250429 101200 357867830 12850 12850 12850 12850 0
497 20250429 101100 357867830 12850 12870 12870 12850 54
498 20250429 101000 357173610 12860 12840 12860 12840 336
499 20250429 100900 352858500 12830 12830 12830 12830 0
500 20250429 100800 352858500 12830 12830 12830 12830 0
501 20250429 100700 352858500 12830 12830 12830 12830 124
502 20250429 100600 351267580 12840 12850 12850 12830 76
503 20250429 100500 350292210 12850 12850 12850 12850 177
504 20250429 100400 348017760 12840 12840 12840 12840 41
505 20250429 100300 347491320 12840 12830 12840 12830 61
506 20250429 100200 346708670 12830 12830 12830 12810 318
507 20250429 100100 342632680 12840 12840 12840 12840 2
508 20250429 100000 342607000 12830 12830 12840 12830 115
509 20250429 095900 341130740 12830 12830 12830 12820 50
510 20250429 095800 340489530 12830 12830 12830 12830 10
511 20250429 095700 340361230 12830 12820 12830 12820 80
512 20250429 095600 339335330 12830 12830 12830 12830 65
513 20250429 095500 338501380 12830 12840 12840 12830 20
514 20250429 095400 338244690 12840 12840 12840 12840 2
515 20250429 095300 338219010 12820 12820 12820 12820 2
516 20250429 095200 338193370 12840 12840 12840 12820 109
517 20250429 095100 336794310 12840 12840 12840 12840 110
518 20250429 095000 335381910 12830 12800 12840 12800 152
519 20250429 094900 333434790 12780 12780 12780 12780 55
520 20250429 094800 332731890 12790 12790 12790 12790 95
521 20250429 094700 331516840 12790 12790 12800 12790 170
522 20250429 094600 329342440 12780 12780 12800 12780 59
523 20250429 094500 328588220 12770 12760 12790 12760 198
524 20250429 094400 326056420 12760 12760 12760 12760 13
525 20250429 094300 325890540 12770 12740 12770 12740 338
526 20250429 094200 321575300 12760 12760 12760 12730 120
527 20250429 094100 320046340 12760 12760 12760 12760 1
528 20250429 094000 320033580 12740 12750 12750 12740 15
529 20250429 093900 319842430 12750 12740 12750 12740 23
530 20250429 093800 319549230 12740 12730 12740 12720 232
531 20250429 093700 316597860 12730 12750 12750 12720 557
532 20250429 093600 309502310 12730 12740 12750 12730 282
533 20250429 093500 305911240 12750 12740 12750 12740 225
534 20250429 093400 303042800 12750 12740 12750 12730 165
535 20250429 093300 300942270 12750 12740 12750 12740 85
536 20250429 093200 299858870 12740 12750 12750 12740 50
537 20250429 093100 299221830 12750 12740 12750 12730 79
538 20250429 093000 298215730 12730 12720 12730 12720 204
539 20250429 092900 295620510 12730 12740 12740 12720 265
540 20250429 092800 292244960 12730 12750 12750 12720 1395
541 20250429 092700 274487840 12730 12740 12740 12730 170
542 20250429 092600 272322220 12730 12730 12730 12730 56
543 20250429 092500 271609340 12730 12730 12730 12730 0
544 20250429 092400 271609340 12730 12750 12750 12730 111
545 20250429 092300 270194820 12750 12710 12750 12710 150
546 20250429 092200 268283120 12730 12750 12750 12710 1041
547 20250429 092100 255041910 12750 12720 12750 12710 1385
548 20250429 092000 237423160 12720 12710 12740 12710 78
549 20250429 091900 236430060 12710 12730 12730 12710 585
550 20250429 091800 228992390 12720 12720 12740 12710 520
551 20250429 091700 222373460 12720 12720 12740 12710 269
552 20250429 091600 218951660 12720 12740 12750 12720 292
553 20250429 091500 215234170 12750 12780 12780 12740 2619
554 20250429 091400 181813070 12780 12810 12810 12780 93
555 20250429 091300 180624450 12780 12800 12820 12780 795
556 20250429 091200 170454480 12790 12790 12820 12790 121
557 20250429 091100 168905830 12790 12820 12820 12790 484
558 20250429 091000 162711690 12820 12780 12820 12780 644
559 20250429 090900 154466770 12800 12800 12800 12750 2434
560 20250429 090800 123324340 12810 12820 12830 12800 948
561 20250429 090700 111182470 12800 12830 12840 12800 623
562 20250429 090600 103195650 12830 12840 12870 12820 646
563 20250429 090500 94909990 12850 12900 12900 12840 1728
564 20250429 090400 72665360 12900 12920 12920 12900 927
565 20250429 090300 60694090 12910 12920 12920 12910 317
566 20250429 090200 56598770 12900 12920 12970 12890 1677
567 20250429 090100 34902310 12920 12940 12960 12890 1153
568 20250429 090000 20013070 12940 13070 13070 12910 1537