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

570
004830/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182800,2242080205,6490,6490,6490,6490,3181
20250429,182700,2242080205,6490,6490,6490,6490,0
20250429,182600,2242080205,6490,6490,6490,6490,0
20250429,182500,2242080205,6490,6490,6490,6490,0
20250429,182400,2242080205,6490,6490,6490,6490,0
20250429,182300,2242080205,6490,6490,6490,6490,0
20250429,182200,2242080205,6490,6490,6490,6490,0
20250429,182100,2242080205,6490,6490,6490,6490,0
20250429,182000,2242080205,6490,6490,6490,6490,0
20250429,181900,2242080205,6490,6490,6490,6490,0
20250429,181800,2242080205,6490,6490,6490,6490,0
20250429,181700,2242080205,6490,6490,6490,6490,0
20250429,181600,2242080205,6490,6490,6490,6490,0
20250429,181500,2242080205,6490,6490,6490,6490,0
20250429,181400,2242080205,6490,6490,6490,6490,0
20250429,181300,2242080205,6490,6490,6490,6490,0
20250429,181200,2242080205,6490,6490,6490,6490,0
20250429,181100,2242080205,6490,6490,6490,6490,0
20250429,181000,2242080205,6490,6490,6490,6490,0
20250429,180900,2242080205,6490,6490,6490,6490,0
20250429,180800,2242080205,6490,6490,6490,6490,0
20250429,180700,2242080205,6490,6490,6490,6490,0
20250429,180600,2242080205,6490,6490,6490,6490,0
20250429,180500,2242080205,6490,6490,6490,6490,0
20250429,180400,2242080205,6490,6490,6490,6490,0
20250429,180300,2242080205,6490,6490,6490,6490,0
20250429,180200,2242080205,6490,6490,6490,6490,0
20250429,180100,2242080205,6490,6490,6490,6490,0
20250429,180000,2242080205,6490,6490,6490,6490,0
20250429,175900,2242080205,6490,6490,6490,6490,0
20250429,175800,2242080205,6490,6490,6490,6490,3181
20250429,175700,2242080205,6490,6490,6490,6490,0
20250429,175600,2242080205,6490,6490,6490,6490,0
20250429,175500,2242080205,6490,6490,6490,6490,0
20250429,175400,2242080205,6490,6490,6490,6490,0
20250429,175300,2242080205,6490,6490,6490,6490,0
20250429,175200,2242080205,6490,6490,6490,6490,0
20250429,175100,2242080205,6490,6490,6490,6490,0
20250429,175000,2242080205,6490,6490,6490,6490,0
20250429,174900,2242080205,6490,6490,6490,6490,0
20250429,174800,2242080205,6490,6490,6490,6490,0
20250429,174700,2242080205,6490,6490,6490,6490,0
20250429,174600,2242080205,6490,6490,6490,6490,0
20250429,174500,2242080205,6490,6490,6490,6490,0
20250429,174400,2242080205,6490,6490,6490,6490,0
20250429,174300,2242080205,6490,6490,6490,6490,0
20250429,174200,2242080205,6490,6490,6490,6490,0
20250429,174100,2242080205,6490,6490,6490,6490,0
20250429,174000,2242080205,6490,6490,6490,6490,0
20250429,173900,2242080205,6490,6490,6490,6490,0
20250429,173800,2242080205,6490,6490,6490,6490,0
20250429,173700,2242080205,6490,6490,6490,6490,0
20250429,173600,2242080205,6490,6490,6490,6490,0
20250429,173500,2242080205,6490,6490,6490,6490,0
20250429,173400,2242080205,6490,6490,6490,6490,0
20250429,173300,2242080205,6490,6490,6490,6490,0
20250429,173200,2242080205,6490,6490,6490,6490,0
20250429,173100,2242080205,6490,6490,6490,6490,0
20250429,173000,2242080205,6490,6490,6490,6490,0
20250429,172900,2242080205,6490,6490,6490,6490,0
20250429,172800,2242080205,6490,6490,6490,6490,3181
20250429,172700,2242080205,6490,6490,6490,6490,0
20250429,172600,2242080205,6490,6490,6490,6490,0
20250429,172500,2242080205,6490,6490,6490,6490,0
20250429,172400,2242080205,6490,6490,6490,6490,0
20250429,172300,2242080205,6490,6490,6490,6490,0
20250429,172200,2242080205,6490,6490,6490,6490,0
20250429,172100,2242080205,6490,6490,6490,6490,0
20250429,172000,2242080205,6490,6490,6490,6490,0
20250429,171900,2242080205,6490,6490,6490,6490,0
20250429,171800,2242080205,6490,6490,6490,6490,0
20250429,171700,2242080205,6490,6490,6490,6490,0
20250429,171600,2242080205,6490,6490,6490,6490,0
20250429,171500,2242080205,6490,6490,6490,6490,0
20250429,171400,2242080205,6490,6490,6490,6490,0
20250429,171300,2242080205,6490,6490,6490,6490,0
20250429,171200,2242080205,6490,6490,6490,6490,0
20250429,171100,2242080205,6490,6490,6490,6490,0
20250429,171000,2242080205,6490,6490,6490,6490,0
20250429,170900,2242080205,6490,6490,6490,6490,0
20250429,170800,2242080205,6490,6490,6490,6490,0
20250429,170700,2242080205,6490,6490,6490,6490,0
20250429,170600,2242080205,6490,6490,6490,6490,0
20250429,170500,2242080205,6490,6490,6490,6490,0
20250429,170400,2242080205,6490,6490,6490,6490,0
20250429,170300,2242080205,6490,6490,6490,6490,0
20250429,170200,2242080205,6490,6490,6490,6490,0
20250429,170100,2242080205,6490,6490,6490,6490,0
20250429,170000,2242080205,6490,6490,6490,6490,0
20250429,165900,2242080205,6490,6490,6490,6490,0
20250429,165800,2242080205,6490,6490,6490,6490,3181
20250429,165700,2242080205,6490,6490,6490,6490,0
20250429,165600,2242080205,6490,6490,6490,6490,0
20250429,165500,2242080205,6490,6490,6490,6490,0
20250429,165400,2242080205,6490,6490,6490,6490,0
20250429,165300,2242080205,6490,6490,6490,6490,0
20250429,165200,2242080205,6490,6490,6490,6490,0
20250429,165100,2242080205,6490,6490,6490,6490,0
20250429,165000,2242080205,6490,6490,6490,6490,0
20250429,164900,2242080205,6490,6490,6490,6490,0
20250429,164800,2242080205,6490,6490,6490,6490,0
20250429,164700,2242080205,6490,6490,6490,6490,0
20250429,164600,2242080205,6490,6490,6490,6490,0
20250429,164500,2242080205,6490,6490,6490,6490,0
20250429,164400,2242080205,6490,6490,6490,6490,0
20250429,164300,2242080205,6490,6490,6490,6490,0
20250429,164200,2242080205,6490,6490,6490,6490,0
20250429,164100,2242080205,6490,6490,6490,6490,0
20250429,164000,2242080205,6490,6490,6490,6490,0
20250429,163900,2242080205,6490,6490,6490,6490,0
20250429,163800,2242080205,6490,6490,6490,6490,0
20250429,163700,2242080205,6490,6490,6490,6490,0
20250429,163600,2242080205,6490,6490,6490,6490,0
20250429,163500,2242080205,6490,6490,6490,6490,0
20250429,163400,2242080205,6490,6490,6490,6490,0
20250429,163300,2242080205,6490,6490,6490,6490,0
20250429,163200,2242080205,6490,6490,6490,6490,0
20250429,163100,2242080205,6490,6490,6490,6490,0
20250429,163000,2242080205,6490,6490,6490,6490,0
20250429,162900,2242080205,6490,6490,6490,6490,0
20250429,162800,2242080205,6490,6490,6490,6490,3181
20250429,162700,2242080205,6490,6490,6490,6490,0
20250429,162600,2242080205,6490,6490,6490,6490,0
20250429,162500,2242080205,6490,6490,6490,6490,0
20250429,162400,2242080205,6490,6490,6490,6490,0
20250429,162300,2242080205,6490,6490,6490,6490,0
20250429,162200,2242080205,6490,6490,6490,6490,0
20250429,162100,2242080205,6490,6490,6490,6490,0
20250429,162000,2242080205,6490,6490,6490,6490,0
20250429,161900,2242080205,6490,6490,6490,6490,0
20250429,161800,2242080205,6490,6490,6490,6490,0
20250429,161700,2242080205,6490,6490,6490,6490,0
20250429,161600,2242080205,6490,6490,6490,6490,0
20250429,161500,2242080205,6490,6490,6490,6490,0
20250429,161400,2242080205,6490,6490,6490,6490,0
20250429,161300,2242080205,6490,6490,6490,6490,0
20250429,161200,2242080205,6490,6490,6490,6490,0
20250429,161100,2242080205,6490,6490,6490,6490,0
20250429,161000,2242080205,6490,6490,6490,6490,0
20250429,160900,2242080205,6490,6490,6490,6490,0
20250429,160800,2242080205,6490,6490,6490,6490,0
20250429,160700,2242080205,6490,6490,6490,6490,0
20250429,160600,2242080205,6490,6490,6490,6490,0
20250429,160500,2242080205,6490,6490,6490,6490,0
20250429,160400,2242080205,6490,6490,6490,6490,0
20250429,160300,2242080205,6490,6490,6490,6490,0
20250429,160200,2242080205,6490,6490,6490,6490,0
20250429,160100,2242080205,6490,6490,6490,6490,0
20250429,160000,2242080205,6490,6490,6490,6490,0
20250429,155900,2242080205,6490,6490,6490,6490,0
20250429,155800,2242080205,6490,6490,6490,6490,3181
20250429,155700,2242080205,6490,6490,6490,6490,0
20250429,155600,2242080205,6490,6490,6490,6490,0
20250429,155500,2242080205,6490,6490,6490,6490,0
20250429,155400,2242080205,6490,6490,6490,6490,0
20250429,155300,2242080205,6490,6490,6490,6490,0
20250429,155200,2242080205,6490,6490,6490,6490,0
20250429,155100,2242080205,6490,6490,6490,6490,0
20250429,155000,2242080205,6490,6490,6490,6490,0
20250429,154900,2242080205,6490,6490,6490,6490,0
20250429,154800,2242080205,6490,6490,6490,6490,0
20250429,154700,2242080205,6490,6490,6490,6490,0
20250429,154600,2242080205,6490,6490,6490,6490,0
20250429,154500,2242080205,6490,6490,6490,6490,0
20250429,154400,2242080205,6490,6490,6490,6490,0
20250429,154300,2242080205,6490,6490,6490,6490,0
20250429,154200,2242080205,6490,6490,6490,6490,0
20250429,154100,2242080205,6490,6490,6490,6490,0
20250429,154000,2242080205,6490,6490,6490,6490,0
20250429,153900,2242080205,6490,6490,6490,6490,0
20250429,153800,2242080205,6490,6490,6490,6490,0
20250429,153700,2242080205,6490,6490,6490,6490,0
20250429,153600,2242080205,6490,6490,6490,6490,0
20250429,153500,2242080205,6490,6490,6490,6490,0
20250429,153400,2242080205,6490,6490,6490,6490,0
20250429,153300,2242080205,6490,6490,6490,6490,0
20250429,153200,2242080205,6490,6490,6490,6490,0
20250429,153100,2242080205,6490,6490,6490,6490,0
20250429,153000,2242080205,6490,6490,6490,6490,3181
20250429,152900,2221435515,6480,6480,6480,6480,0
20250429,152800,2221435515,6480,6480,6480,6480,0
20250429,152700,2221435515,6480,6480,6480,6480,0
20250429,152600,2221435515,6480,6480,6480,6480,0
20250429,152500,2221435515,6480,6480,6480,6480,0
20250429,152400,2221435515,6480,6480,6480,6480,0
20250429,152300,2221435515,6480,6480,6480,6480,0
20250429,152200,2221435515,6480,6480,6480,6480,0
20250429,152100,2221435515,6480,6480,6480,6480,0
20250429,152000,2221435515,6480,6480,6480,6480,0
20250429,151900,2221435515,6480,6490,6490,6480,928
20250429,151800,2215417205,6480,6480,6480,6470,4595
20250429,151700,2185645105,6500,6500,6500,6480,4482
20250429,151600,2156546555,6500,6500,6500,6490,9158
20250429,151500,2097020805,6500,6510,6510,6490,591
20250429,151400,2093179465,6500,6490,6500,6480,1439
20250429,151300,2083847045,6490,6500,6500,6490,1148
20250429,151200,2076396145,6500,6530,6540,6500,1081
20250429,151100,2069356545,6510,6530,6540,6510,1610
20250429,151000,2058841925,6550,6490,6550,6490,2138
20250429,150900,2044936215,6490,6530,6530,6480,6109
20250429,150800,2005203565,6530,6520,6530,6520,401
20250429,150700,2002589035,6550,6530,6550,6530,1152
20250429,150600,1995051515,6530,6520,6530,6520,1449
20250429,150500,1985594545,6530,6520,6530,6520,35
20250429,150400,1985366005,6520,6520,6520,6520,250
20250429,150300,1983736005,6510,6530,6530,6500,1053
20250429,150200,1976873275,6510,6530,6530,6510,285
20250429,150100,1975017725,6530,6530,6530,6530,485
20250429,150000,1971850675,6500,6520,6530,6490,1956
20250429,145900,1959124115,6530,6540,6540,6530,2548
20250429,145800,1942480445,6530,6550,6550,6500,6346
20250429,145700,1901057885,6540,6520,6540,6500,5270
20250429,145600,1866696325,6510,6540,6550,6510,3216
20250429,145500,1845700195,6570,6580,6590,6540,5480
20250429,145400,1809769305,6590,6610,6610,6570,732
20250429,145300,1804952375,6610,6610,6620,6590,1633
20250429,145200,1794154835,6600,6590,6600,6580,4412
20250429,145100,1765076305,6590,6580,6590,6560,1552
20250429,145000,1754873605,6570,6560,6600,6560,892
20250429,144900,1749013195,6550,6610,6620,6550,3262
20250429,144800,1727607625,6590,6630,6630,6590,4880
20250429,144700,1695294585,6630,6650,6660,6610,6002
20250429,144600,1655496195,6660,6650,6660,6640,9045
20250429,144500,1595314900,6650,6620,6650,6570,11156
20250429,144400,1521339700,6620,6610,6630,6570,10590
20250429,144300,1451322640,6610,6550,6610,6540,5608
20250429,144200,1414510370,6540,6590,6650,6410,37970
20250429,144100,1165996460,6590,6560,6590,6560,4226
20250429,144000,1138184610,6590,6560,6590,6520,11346
20250429,143900,1063661970,6570,6520,6570,6520,5615
20250429,143800,1026904325,6510,6520,6520,6510,614
20250429,143700,1022906325,6530,6530,6530,6530,0
20250429,143600,1022906325,6530,6530,6530,6530,1
20250429,143500,1022899795,6520,6530,6530,6520,61
20250429,143400,1022501575,6520,6520,6520,6520,2
20250429,143300,1022488535,6520,6520,6520,6520,270
20250429,143200,1020728135,6530,6530,6530,6530,100
20250429,143100,1020075135,6530,6530,6530,6530,0
20250429,143000,1020075135,6530,6530,6530,6520,1603
20250429,142900,1009616915,6530,6530,6530,6530,180
20250429,142800,1008441515,6530,6530,6530,6530,130
20250429,142700,1007592615,6530,6530,6530,6530,242
20250429,142600,1006012355,6540,6530,6540,6530,157
20250429,142500,1004986545,6530,6530,6540,6530,349
20250429,142400,1002707565,6530,6530,6530,6530,419
20250429,142300,999971495,6530,6530,6530,6530,68
20250429,142200,999527455,6530,6520,6530,6520,636
20250429,142100,995374875,6520,6520,6520,6520,140
20250429,142000,994462075,6520,6530,6530,6520,288
20250429,141900,992583515,6530,6520,6530,6520,20
20250429,141800,992453095,6520,6520,6520,6520,100
20250429,141700,991801095,6530,6530,6530,6530,289
20250429,141600,989913925,6530,6530,6530,6530,17
20250429,141500,989802915,6530,6530,6530,6530,30
20250429,141400,989607015,6530,6520,6530,6520,548
20250429,141300,986029575,6520,6520,6520,6520,81
20250429,141200,985501455,6520,6520,6520,6520,666
20250429,141100,981159135,6520,6520,6530,6520,547
20250429,141000,977592195,6530,6520,6530,6520,499
20250429,140900,974336885,6520,6520,6520,6520,0
20250429,140800,974336885,6520,6520,6520,6520,71
20250429,140700,973873965,6520,6520,6520,6520,100
20250429,140600,973221965,6520,6520,6520,6520,216
20250429,140500,971813645,6520,6510,6520,6505,304
20250429,140400,969834735,6500,6505,6505,6500,42
20250429,140300,969561725,6500,6500,6500,6500,52
20250429,140200,969223725,6520,6530,6540,6520,384
20250429,140100,966716945,6540,6530,6540,6520,4335
20250429,140000,938418955,6530,6520,6530,6520,596
20250429,135900,934528035,6530,6510,6530,6510,4141
20250429,135800,907492415,6520,6520,6520,6520,1086
20250429,135700,900411695,6520,6500,6520,6500,916
20250429,135600,894444955,6510,6510,6510,6510,240
20250429,135500,892882555,6510,6490,6510,6490,2315
20250429,135400,877855855,6480,6490,6490,6480,298
20250429,135300,875923835,6500,6520,6520,6500,36
20250429,135200,875689435,6520,6520,6530,6520,1974
20250429,135100,862817805,6520,6490,6520,6490,55
20250429,135000,862460775,6510,6490,6510,6480,1925
20250429,134900,849944915,6480,6480,6480,6480,593
20250429,134800,846102275,6480,6480,6480,6480,0
20250429,134700,846102275,6480,6480,6480,6480,0
20250429,134600,846102275,6480,6480,6480,6450,1128
20250429,134500,838816245,6490,6490,6490,6490,0
20250429,134400,838816245,6490,6490,6490,6490,0
20250429,134300,838816245,6490,6490,6490,6490,0
20250429,134200,838816245,6490,6490,6490,6490,3
20250429,134100,838796775,6490,6480,6490,6480,902
20250429,134000,832950785,6470,6480,6480,6470,101
20250429,133900,832297305,6480,6480,6480,6480,60
20250429,133800,831908505,6480,6480,6480,6480,0
20250429,133700,831908505,6480,6480,6480,6480,3
20250429,133600,831889065,6480,6480,6480,6480,9
20250429,133500,831830745,6480,6480,6480,6480,12
20250429,133400,831752985,6480,6470,6480,6470,258
20250429,133300,830083665,6480,6480,6480,6480,113
20250429,133200,829351425,6490,6490,6500,6490,236
20250429,133100,827819755,6490,6490,6490,6490,96
20250429,133000,827196715,6490,6480,6490,6480,31
20250429,132900,826995825,6490,6490,6490,6490,101
20250429,132800,826340335,6480,6480,6480,6480,260
20250429,132700,824655535,6500,6480,6500,6480,814
20250429,132600,819374365,6470,6470,6470,6470,273
20250429,132500,817608055,6465,6470,6470,6460,201
20250429,132400,816309085,6460,6460,6460,6460,100
20250429,132300,815663085,6460,6460,6460,6460,0
20250429,132200,815663085,6460,6460,6460,6460,655
20250429,132100,811431785,6470,6470,6470,6470,0
20250429,132000,811431785,6470,6470,6470,6470,0
20250429,131900,811431785,6470,6470,6470,6470,0
20250429,131800,811431785,6470,6470,6470,6470,200
20250429,131700,810137785,6470,6460,6470,6460,264
20250429,131600,808431905,6460,6450,6460,6450,50
20250429,131500,808109395,6450,6450,6450,6450,196
20250429,131400,806845195,6450,6460,6460,6430,3986
20250429,131300,781143735,6470,6470,6470,6470,0
20250429,131200,781143735,6470,6470,6470,6470,0
20250429,131100,781143735,6470,6470,6470,6470,0
20250429,131000,781143735,6470,6470,6470,6470,0
20250429,130900,781143735,6470,6470,6470,6470,555
20250429,130800,777552885,6470,6470,6470,6470,274
20250429,130700,775780105,6470,6460,6470,6460,271
20250429,130600,774029335,6450,6450,6450,6450,0
20250429,130500,774029335,6450,6450,6450,6450,0
20250429,130400,774029335,6450,6450,6450,6450,0
20250429,130300,774029335,6450,6450,6450,6450,10
20250429,130200,773964835,6460,6460,6460,6450,331
20250429,130100,771826685,6460,6460,6460,6460,0
20250429,130000,771826685,6460,6450,6470,6450,197
20250429,125900,770554355,6450,6470,6470,6450,25
20250429,125800,770393005,6450,6460,6470,6450,813
20250429,125700,765140245,6460,6430,6460,6430,619
20250429,125600,761154205,6450,6470,6470,6420,6584
20250429,125500,718822935,6440,6460,6470,6440,1233
20250429,125400,710875825,6460,6450,6460,6450,577
20250429,125300,707151295,6470,6470,6470,6440,21
20250429,125200,707015995,6440,6460,6460,6440,3434
20250429,125100,684869065,6460,6470,6470,6460,1952
20250429,125000,672241595,6480,6480,6480,6470,392
20250429,124900,669701635,6470,6470,6480,6470,148
20250429,124800,668742975,6470,6470,6470,6470,39
20250429,124700,668490645,6470,6480,6480,6470,100
20250429,124600,667843335,6470,6470,6470,6470,39
20250429,124500,667591005,6470,6470,6470,6470,38
20250429,124400,667345145,6470,6480,6480,6470,2262
20250429,124300,652689945,6480,6490,6490,6480,689
20250429,124200,648223725,6500,6480,6500,6480,56
20250429,124100,647860505,6480,6480,6480,6480,19
20250429,124000,647737385,6480,6480,6480,6480,917
20250429,123900,641795225,6510,6490,6510,6490,717
20250429,123800,637141875,6510,6510,6510,6490,21
20250429,123700,637005545,6490,6490,6490,6490,420
20250429,123600,634279745,6490,6490,6510,6490,40
20250429,123500,634020125,6510,6480,6510,6480,47
20250429,123400,633715115,6480,6480,6490,6480,40
20250429,123300,633455905,6480,6480,6480,6480,57
20250429,123200,633086545,6480,6480,6480,6480,497
20250429,123100,629865985,6490,6480,6490,6480,1256
20250429,123000,621727095,6490,6480,6490,6480,20
20250429,122900,621597485,6480,6480,6480,6480,27
20250429,122800,621422525,6490,6490,6520,6490,637
20250429,122700,617282315,6490,6480,6500,6480,354
20250429,122600,614981905,6480,6480,6480,6480,19
20250429,122500,614858785,6480,6500,6500,6480,47
20250429,122400,614554065,6500,6480,6500,6480,40
20250429,122300,614294825,6490,6490,6490,6490,335
20250429,122200,612120675,6500,6490,6500,6490,23
20250429,122100,611971365,6490,6490,6490,6490,39
20250429,122000,611718255,6520,6500,6520,6500,120
20250429,121900,610938235,6500,6510,6510,6490,619
20250429,121800,606914725,6510,6540,6550,6510,7638
20250429,121700,556909075,6540,6480,6540,6480,3500
20250429,121600,534133835,6480,6480,6480,6480,38
20250429,121500,533887595,6480,6480,6480,6480,89
20250429,121400,533310875,6480,6490,6490,6480,57
20250429,121300,532941135,6490,6490,6490,6490,41
20250429,121200,532675045,6500,6500,6510,6500,46
20250429,121100,532376035,6500,6500,6500,6500,12
20250429,121000,532298035,6500,6500,6510,6500,48
20250429,120900,531985935,6510,6500,6510,6500,75
20250429,120800,531498075,6500,6490,6500,6480,132
20250429,120700,530640655,6480,6490,6490,6480,69
20250429,120600,530193045,6490,6490,6500,6490,251
20250429,120500,528562055,6490,6500,6500,6490,23
20250429,120400,528412775,6490,6490,6500,6490,860
20250429,120300,522831365,6490,6480,6490,6480,753
20250429,120200,517950775,6480,6500,6500,6480,20
20250429,120100,517821155,6480,6480,6500,6480,43
20250429,120000,517542485,6480,6500,6500,6480,54
20250429,115900,517192415,6490,6510,6510,6490,7
20250429,115800,517146915,6500,6480,6500,6480,528
20250429,115700,513723235,6480,6510,6510,6480,45
20250429,115600,513431085,6510,6510,6510,6510,160
20250429,115500,512389485,6510,6500,6510,6500,618
20250429,115400,508366515,6500,6490,6510,6490,1291
20250429,115300,499966440,6500,6490,6500,6480,22
20250429,115200,499823840,6500,6490,6500,6480,1599
20250429,115100,489438110,6480,6490,6490,6480,83
20250429,115000,488900220,6480,6450,6480,6450,189
20250429,114900,487676100,6450,6450,6480,6450,78
20250429,114800,487172580,6480,6450,6480,6450,2509
20250429,114700,470979030,6490,6450,6490,6450,23
20250429,114600,470830550,6450,6450,6480,6450,380
20250429,114500,468369320,6470,6480,6480,6450,53
20250429,114400,468026770,6450,6450,6450,6450,20
20250429,114300,467897770,6450,6480,6480,6450,43
20250429,114200,467620270,6470,6460,6470,6460,284
20250429,114100,465784130,6460,6460,6460,6460,33
20250429,114000,465570950,6470,6460,6470,6460,69
20250429,113900,465124710,6470,6460,6480,6460,343
20250429,113800,462904550,6460,6460,6460,6450,169
20250429,113700,461813000,6450,6450,6460,6450,188
20250429,113600,460598900,6450,6450,6450,6450,39
20250429,113500,460347350,6460,6450,6460,6450,20
20250429,113400,460218340,6450,6440,6460,6440,40
20250429,113300,459960520,6440,6440,6440,6440,59
20250429,113200,459580560,6440,6470,6470,6440,332
20250429,113100,457441690,6470,6460,6470,6450,40
20250429,113000,457183640,6470,6440,6470,6440,684
20250429,112900,452770100,6450,6460,6460,6440,4939
20250429,112800,420909120,6460,6470,6470,6460,40
20250429,112700,420650700,6460,6460,6460,6460,239
20250429,112600,419106760,6460,6460,6460,6460,19
20250429,112500,418984020,6460,6470,6470,6460,181
20250429,112400,417814340,6460,6460,6460,6460,53
20250429,112300,417471960,6480,6460,6480,6460,21
20250429,112200,417336280,6460,6460,6490,6460,49
20250429,112100,417019530,6460,6460,6480,6460,50
20250429,112000,416696310,6480,6460,6480,6460,29
20250429,111900,416508950,6470,6460,6480,6460,136
20250429,111800,415628170,6460,6460,6480,6460,62
20250429,111700,415227170,6480,6470,6480,6460,91
20250429,111600,414638590,6460,6460,6470,6460,39
20250429,111500,414386640,6460,6460,6460,6460,39
20250429,111400,414134700,6460,6460,6460,6460,19
20250429,111300,414011960,6460,6460,6480,6460,142
20250429,111200,413094620,6460,6460,6480,6460,510
20250429,111100,409797980,6460,6470,6470,6460,24
20250429,111000,409642900,6460,6470,6470,6460,53
20250429,110900,409300510,6460,6460,6460,6460,39
20250429,110800,409048570,6460,6470,6470,6460,393
20250429,110700,406506090,6470,6470,6470,6470,40
20250429,110600,406247290,6470,6470,6470,6470,159
20250429,110500,405218560,6470,6470,6470,6470,19
20250429,110400,405095630,6470,6470,6480,6470,250
20250429,110300,403477930,6480,6470,6480,6470,43
20250429,110200,403199670,6470,6470,6470,6470,71
20250429,110100,402740300,6470,6470,6480,6470,200
20250429,110000,401444690,6480,6460,6480,6460,502
20250429,105900,398196940,6460,6460,6460,6460,19
20250429,105800,398074200,6460,6460,6470,6460,541
20250429,105700,394579320,6460,6460,6460,6460,238
20250429,105600,393041840,6460,6460,6460,6460,51
20250429,105500,392712380,6460,6470,6480,6460,520
20250429,105400,389348180,6470,6470,6480,6470,66
20250429,105300,388920890,6470,6470,6470,6470,19
20250429,105200,388797960,6470,6470,6470,6470,39
20250429,105100,388545630,6480,6470,6480,6470,175
20250429,105000,387412380,6470,6470,6470,6470,36
20250429,104900,387179460,6470,6470,6470,6470,138
20250429,104800,386286600,6470,6470,6470,6470,39
20250429,104700,386034270,6480,6480,6480,6470,221
20250429,104600,384604380,6470,6470,6470,6470,69
20250429,104500,384157950,6470,6470,6470,6470,38
20250429,104400,383912090,6480,6470,6480,6470,21
20250429,104300,383776210,6470,6470,6470,6470,68
20250429,104200,383336250,6470,6460,6470,6460,297
20250429,104100,381414850,6470,6460,6470,6460,121
20250429,104000,380632190,6460,6460,6460,6460,39
20250429,103900,380380250,6460,6470,6470,6460,139
20250429,103800,379481310,6470,6460,6470,6460,120
20250429,103700,378705100,6460,6460,6470,6460,48
20250429,103600,378394920,6460,6460,6460,6460,77
20250429,103500,377897500,6460,6460,6460,6460,30
20250429,103400,377703700,6460,6470,6470,6460,150
20250429,103300,376733590,6470,6490,6490,6460,3814
20250429,103200,351983720,6500,6500,6500,6500,100
20250429,103100,351333720,6500,6500,6500,6490,1638
20250429,103000,340686910,6500,6500,6500,6500,1071
20250429,102900,333725410,6490,6490,6490,6490,19
20250429,102800,333602100,6500,6490,6500,6490,40
20250429,102700,333342490,6490,6480,6490,6470,105
20250429,102600,332661620,6480,6480,6480,6480,24
20250429,102500,332506100,6480,6480,6490,6480,1040
20250429,102400,325756890,6480,6470,6500,6470,289
20250429,102300,323882870,6470,6470,6470,6470,20
20250429,102200,323753470,6470,6460,6470,6460,238
20250429,102100,322215300,6460,6460,6460,6460,39
20250429,102000,321963360,6460,6460,6460,6460,19
20250429,101900,321840620,6460,6470,6470,6460,90
20250429,101800,321258710,6470,6460,6470,6460,221
20250429,101700,319829830,6460,6480,6480,6460,428
20250429,101600,317061160,6470,6470,6470,6470,290
20250429,101500,315184860,6470,6480,6480,6470,1144
20250429,101400,307771940,6480,6480,6480,6480,172
20250429,101300,306657380,6480,6480,6490,6480,215
20250429,101200,305262895,6485,6480,6485,6480,39
20250429,101100,305010170,6480,6485,6485,6480,24
20250429,101000,304854630,6490,6480,6500,6480,139
20250429,100900,303952890,6500,6470,6500,6470,307
20250429,100800,301958960,6500,6500,6500,6480,652
20250429,100700,297721340,6500,6470,6500,6440,4216
20250429,100600,270506420,6470,6470,6470,6460,162
20250429,100500,269458470,6480,6480,6480,6480,440
20250429,100400,266607270,6470,6470,6480,6470,515
20250429,100300,263270960,6480,6470,6490,6450,1032
20250429,100200,256586940,6470,6460,6470,6450,222
20250429,100100,255151030,6450,6450,6460,6450,50
20250429,100000,254828420,6440,6440,6460,6440,265
20250429,095900,253117310,6440,6440,6440,6440,19
20250429,095800,252994950,6440,6440,6440,6440,39
20250429,095700,252743790,6460,6450,6460,6440,617
20250429,095600,248763870,6440,6440,6440,6440,38
20250429,095500,248519150,6430,6430,6440,6430,66
20250429,095400,248094490,6440,6430,6440,6420,108
20250429,095300,247399550,6420,6420,6420,6420,19
20250429,095200,247277570,6420,6420,6420,6420,110
20250429,095100,246571370,6420,6420,6430,6420,388
20250429,095000,244076910,6430,6430,6430,6430,200
20250429,094900,242790910,6420,6420,6430,6420,200
20250429,094800,241505290,6440,6420,6440,6420,47
20250429,094700,241203390,6420,6420,6420,6420,127
20250429,094600,240388050,6420,6420,6420,6420,39
20250429,094500,240137670,6420,6420,6420,6420,38
20250429,094400,239893710,6430,6430,6430,6420,107
20250429,094300,239205900,6430,6420,6430,6420,88
20250429,094200,238640250,6420,6430,6430,6420,202
20250429,094100,237341850,6430,6430,6430,6430,13
20250429,094000,237258260,6430,6430,6430,6430,39
20250429,093900,237007490,6430,6430,6430,6430,539
20250429,093800,233541720,6440,6440,6440,6430,23
20250429,093700,233393790,6440,6440,6440,6430,161
20250429,093600,232357140,6430,6420,6450,6420,90
20250429,093500,231779080,6420,6420,6420,6420,161
20250429,093400,230745460,6420,6420,6420,6420,39
20250429,093300,230495080,6420,6420,6420,6420,39
20250429,093200,230244700,6450,6420,6450,6420,1652
20250429,093100,219638710,6420,6450,6450,6420,80
20250429,093000,219125080,6450,6420,6450,6420,48
20250429,092900,218816620,6420,6420,6420,6420,1098
20250429,092800,211767460,6420,6430,6430,6420,1039
20250429,092700,205088260,6430,6430,6430,6430,109
20250429,092600,204387390,6430,6440,6440,6430,370
20250429,092500,202007780,6430,6430,6430,6430,39
20250429,092400,201757010,6430,6440,6440,6430,199
20250429,092300,200475640,6450,6460,6460,6450,372
20250429,092200,198074800,6460,6450,6460,6450,1507
20250429,092100,188339620,6450,6440,6450,6430,2266
20250429,092000,173745130,6440,6440,6440,6440,34
20250429,091900,173526170,6440,6450,6450,6440,130
20250429,091800,172687860,6450,6440,6450,6440,77
20250429,091700,172191690,6440,6440,6440,6440,20
20250429,091600,172062890,6440,6450,6450,6430,1044
20250429,091500,165329660,6430,6430,6440,6430,139
20250429,091400,164434890,6440,6430,6440,6420,3311
20250429,091300,143160970,6430,6430,6450,6430,1042
20250429,091200,136441250,6430,6430,6430,6430,38
20250429,091100,136196910,6420,6420,6420,6420,29
20250429,091000,136010730,6420,6420,6440,6420,959
20250429,090900,129847920,6420,6420,6430,6420,3000
20250429,090800,110586100,6430,6430,6430,6430,32
20250429,090700,110380340,6420,6420,6430,6420,877
20250429,090600,104743200,6430,6430,6430,6420,2194
20250429,090500,90636980,6440,6440,6440,6430,1952
20250429,090400,78066520,6440,6440,6460,6440,1445
20250429,090300,68742630,6440,6430,6440,6430,777
20250429,090200,63741940,6440,6460,6460,6440,342
20250429,090100,61537790,6460,6470,6500,6460,6041
20250429,090000,22314020,6470,6450,6470,6440,3456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182800 2242080205 6490 6490 6490 6490 3181
3 20250429 182700 2242080205 6490 6490 6490 6490 0
4 20250429 182600 2242080205 6490 6490 6490 6490 0
5 20250429 182500 2242080205 6490 6490 6490 6490 0
6 20250429 182400 2242080205 6490 6490 6490 6490 0
7 20250429 182300 2242080205 6490 6490 6490 6490 0
8 20250429 182200 2242080205 6490 6490 6490 6490 0
9 20250429 182100 2242080205 6490 6490 6490 6490 0
10 20250429 182000 2242080205 6490 6490 6490 6490 0
11 20250429 181900 2242080205 6490 6490 6490 6490 0
12 20250429 181800 2242080205 6490 6490 6490 6490 0
13 20250429 181700 2242080205 6490 6490 6490 6490 0
14 20250429 181600 2242080205 6490 6490 6490 6490 0
15 20250429 181500 2242080205 6490 6490 6490 6490 0
16 20250429 181400 2242080205 6490 6490 6490 6490 0
17 20250429 181300 2242080205 6490 6490 6490 6490 0
18 20250429 181200 2242080205 6490 6490 6490 6490 0
19 20250429 181100 2242080205 6490 6490 6490 6490 0
20 20250429 181000 2242080205 6490 6490 6490 6490 0
21 20250429 180900 2242080205 6490 6490 6490 6490 0
22 20250429 180800 2242080205 6490 6490 6490 6490 0
23 20250429 180700 2242080205 6490 6490 6490 6490 0
24 20250429 180600 2242080205 6490 6490 6490 6490 0
25 20250429 180500 2242080205 6490 6490 6490 6490 0
26 20250429 180400 2242080205 6490 6490 6490 6490 0
27 20250429 180300 2242080205 6490 6490 6490 6490 0
28 20250429 180200 2242080205 6490 6490 6490 6490 0
29 20250429 180100 2242080205 6490 6490 6490 6490 0
30 20250429 180000 2242080205 6490 6490 6490 6490 0
31 20250429 175900 2242080205 6490 6490 6490 6490 0
32 20250429 175800 2242080205 6490 6490 6490 6490 3181
33 20250429 175700 2242080205 6490 6490 6490 6490 0
34 20250429 175600 2242080205 6490 6490 6490 6490 0
35 20250429 175500 2242080205 6490 6490 6490 6490 0
36 20250429 175400 2242080205 6490 6490 6490 6490 0
37 20250429 175300 2242080205 6490 6490 6490 6490 0
38 20250429 175200 2242080205 6490 6490 6490 6490 0
39 20250429 175100 2242080205 6490 6490 6490 6490 0
40 20250429 175000 2242080205 6490 6490 6490 6490 0
41 20250429 174900 2242080205 6490 6490 6490 6490 0
42 20250429 174800 2242080205 6490 6490 6490 6490 0
43 20250429 174700 2242080205 6490 6490 6490 6490 0
44 20250429 174600 2242080205 6490 6490 6490 6490 0
45 20250429 174500 2242080205 6490 6490 6490 6490 0
46 20250429 174400 2242080205 6490 6490 6490 6490 0
47 20250429 174300 2242080205 6490 6490 6490 6490 0
48 20250429 174200 2242080205 6490 6490 6490 6490 0
49 20250429 174100 2242080205 6490 6490 6490 6490 0
50 20250429 174000 2242080205 6490 6490 6490 6490 0
51 20250429 173900 2242080205 6490 6490 6490 6490 0
52 20250429 173800 2242080205 6490 6490 6490 6490 0
53 20250429 173700 2242080205 6490 6490 6490 6490 0
54 20250429 173600 2242080205 6490 6490 6490 6490 0
55 20250429 173500 2242080205 6490 6490 6490 6490 0
56 20250429 173400 2242080205 6490 6490 6490 6490 0
57 20250429 173300 2242080205 6490 6490 6490 6490 0
58 20250429 173200 2242080205 6490 6490 6490 6490 0
59 20250429 173100 2242080205 6490 6490 6490 6490 0
60 20250429 173000 2242080205 6490 6490 6490 6490 0
61 20250429 172900 2242080205 6490 6490 6490 6490 0
62 20250429 172800 2242080205 6490 6490 6490 6490 3181
63 20250429 172700 2242080205 6490 6490 6490 6490 0
64 20250429 172600 2242080205 6490 6490 6490 6490 0
65 20250429 172500 2242080205 6490 6490 6490 6490 0
66 20250429 172400 2242080205 6490 6490 6490 6490 0
67 20250429 172300 2242080205 6490 6490 6490 6490 0
68 20250429 172200 2242080205 6490 6490 6490 6490 0
69 20250429 172100 2242080205 6490 6490 6490 6490 0
70 20250429 172000 2242080205 6490 6490 6490 6490 0
71 20250429 171900 2242080205 6490 6490 6490 6490 0
72 20250429 171800 2242080205 6490 6490 6490 6490 0
73 20250429 171700 2242080205 6490 6490 6490 6490 0
74 20250429 171600 2242080205 6490 6490 6490 6490 0
75 20250429 171500 2242080205 6490 6490 6490 6490 0
76 20250429 171400 2242080205 6490 6490 6490 6490 0
77 20250429 171300 2242080205 6490 6490 6490 6490 0
78 20250429 171200 2242080205 6490 6490 6490 6490 0
79 20250429 171100 2242080205 6490 6490 6490 6490 0
80 20250429 171000 2242080205 6490 6490 6490 6490 0
81 20250429 170900 2242080205 6490 6490 6490 6490 0
82 20250429 170800 2242080205 6490 6490 6490 6490 0
83 20250429 170700 2242080205 6490 6490 6490 6490 0
84 20250429 170600 2242080205 6490 6490 6490 6490 0
85 20250429 170500 2242080205 6490 6490 6490 6490 0
86 20250429 170400 2242080205 6490 6490 6490 6490 0
87 20250429 170300 2242080205 6490 6490 6490 6490 0
88 20250429 170200 2242080205 6490 6490 6490 6490 0
89 20250429 170100 2242080205 6490 6490 6490 6490 0
90 20250429 170000 2242080205 6490 6490 6490 6490 0
91 20250429 165900 2242080205 6490 6490 6490 6490 0
92 20250429 165800 2242080205 6490 6490 6490 6490 3181
93 20250429 165700 2242080205 6490 6490 6490 6490 0
94 20250429 165600 2242080205 6490 6490 6490 6490 0
95 20250429 165500 2242080205 6490 6490 6490 6490 0
96 20250429 165400 2242080205 6490 6490 6490 6490 0
97 20250429 165300 2242080205 6490 6490 6490 6490 0
98 20250429 165200 2242080205 6490 6490 6490 6490 0
99 20250429 165100 2242080205 6490 6490 6490 6490 0
100 20250429 165000 2242080205 6490 6490 6490 6490 0
101 20250429 164900 2242080205 6490 6490 6490 6490 0
102 20250429 164800 2242080205 6490 6490 6490 6490 0
103 20250429 164700 2242080205 6490 6490 6490 6490 0
104 20250429 164600 2242080205 6490 6490 6490 6490 0
105 20250429 164500 2242080205 6490 6490 6490 6490 0
106 20250429 164400 2242080205 6490 6490 6490 6490 0
107 20250429 164300 2242080205 6490 6490 6490 6490 0
108 20250429 164200 2242080205 6490 6490 6490 6490 0
109 20250429 164100 2242080205 6490 6490 6490 6490 0
110 20250429 164000 2242080205 6490 6490 6490 6490 0
111 20250429 163900 2242080205 6490 6490 6490 6490 0
112 20250429 163800 2242080205 6490 6490 6490 6490 0
113 20250429 163700 2242080205 6490 6490 6490 6490 0
114 20250429 163600 2242080205 6490 6490 6490 6490 0
115 20250429 163500 2242080205 6490 6490 6490 6490 0
116 20250429 163400 2242080205 6490 6490 6490 6490 0
117 20250429 163300 2242080205 6490 6490 6490 6490 0
118 20250429 163200 2242080205 6490 6490 6490 6490 0
119 20250429 163100 2242080205 6490 6490 6490 6490 0
120 20250429 163000 2242080205 6490 6490 6490 6490 0
121 20250429 162900 2242080205 6490 6490 6490 6490 0
122 20250429 162800 2242080205 6490 6490 6490 6490 3181
123 20250429 162700 2242080205 6490 6490 6490 6490 0
124 20250429 162600 2242080205 6490 6490 6490 6490 0
125 20250429 162500 2242080205 6490 6490 6490 6490 0
126 20250429 162400 2242080205 6490 6490 6490 6490 0
127 20250429 162300 2242080205 6490 6490 6490 6490 0
128 20250429 162200 2242080205 6490 6490 6490 6490 0
129 20250429 162100 2242080205 6490 6490 6490 6490 0
130 20250429 162000 2242080205 6490 6490 6490 6490 0
131 20250429 161900 2242080205 6490 6490 6490 6490 0
132 20250429 161800 2242080205 6490 6490 6490 6490 0
133 20250429 161700 2242080205 6490 6490 6490 6490 0
134 20250429 161600 2242080205 6490 6490 6490 6490 0
135 20250429 161500 2242080205 6490 6490 6490 6490 0
136 20250429 161400 2242080205 6490 6490 6490 6490 0
137 20250429 161300 2242080205 6490 6490 6490 6490 0
138 20250429 161200 2242080205 6490 6490 6490 6490 0
139 20250429 161100 2242080205 6490 6490 6490 6490 0
140 20250429 161000 2242080205 6490 6490 6490 6490 0
141 20250429 160900 2242080205 6490 6490 6490 6490 0
142 20250429 160800 2242080205 6490 6490 6490 6490 0
143 20250429 160700 2242080205 6490 6490 6490 6490 0
144 20250429 160600 2242080205 6490 6490 6490 6490 0
145 20250429 160500 2242080205 6490 6490 6490 6490 0
146 20250429 160400 2242080205 6490 6490 6490 6490 0
147 20250429 160300 2242080205 6490 6490 6490 6490 0
148 20250429 160200 2242080205 6490 6490 6490 6490 0
149 20250429 160100 2242080205 6490 6490 6490 6490 0
150 20250429 160000 2242080205 6490 6490 6490 6490 0
151 20250429 155900 2242080205 6490 6490 6490 6490 0
152 20250429 155800 2242080205 6490 6490 6490 6490 3181
153 20250429 155700 2242080205 6490 6490 6490 6490 0
154 20250429 155600 2242080205 6490 6490 6490 6490 0
155 20250429 155500 2242080205 6490 6490 6490 6490 0
156 20250429 155400 2242080205 6490 6490 6490 6490 0
157 20250429 155300 2242080205 6490 6490 6490 6490 0
158 20250429 155200 2242080205 6490 6490 6490 6490 0
159 20250429 155100 2242080205 6490 6490 6490 6490 0
160 20250429 155000 2242080205 6490 6490 6490 6490 0
161 20250429 154900 2242080205 6490 6490 6490 6490 0
162 20250429 154800 2242080205 6490 6490 6490 6490 0
163 20250429 154700 2242080205 6490 6490 6490 6490 0
164 20250429 154600 2242080205 6490 6490 6490 6490 0
165 20250429 154500 2242080205 6490 6490 6490 6490 0
166 20250429 154400 2242080205 6490 6490 6490 6490 0
167 20250429 154300 2242080205 6490 6490 6490 6490 0
168 20250429 154200 2242080205 6490 6490 6490 6490 0
169 20250429 154100 2242080205 6490 6490 6490 6490 0
170 20250429 154000 2242080205 6490 6490 6490 6490 0
171 20250429 153900 2242080205 6490 6490 6490 6490 0
172 20250429 153800 2242080205 6490 6490 6490 6490 0
173 20250429 153700 2242080205 6490 6490 6490 6490 0
174 20250429 153600 2242080205 6490 6490 6490 6490 0
175 20250429 153500 2242080205 6490 6490 6490 6490 0
176 20250429 153400 2242080205 6490 6490 6490 6490 0
177 20250429 153300 2242080205 6490 6490 6490 6490 0
178 20250429 153200 2242080205 6490 6490 6490 6490 0
179 20250429 153100 2242080205 6490 6490 6490 6490 0
180 20250429 153000 2242080205 6490 6490 6490 6490 3181
181 20250429 152900 2221435515 6480 6480 6480 6480 0
182 20250429 152800 2221435515 6480 6480 6480 6480 0
183 20250429 152700 2221435515 6480 6480 6480 6480 0
184 20250429 152600 2221435515 6480 6480 6480 6480 0
185 20250429 152500 2221435515 6480 6480 6480 6480 0
186 20250429 152400 2221435515 6480 6480 6480 6480 0
187 20250429 152300 2221435515 6480 6480 6480 6480 0
188 20250429 152200 2221435515 6480 6480 6480 6480 0
189 20250429 152100 2221435515 6480 6480 6480 6480 0
190 20250429 152000 2221435515 6480 6480 6480 6480 0
191 20250429 151900 2221435515 6480 6490 6490 6480 928
192 20250429 151800 2215417205 6480 6480 6480 6470 4595
193 20250429 151700 2185645105 6500 6500 6500 6480 4482
194 20250429 151600 2156546555 6500 6500 6500 6490 9158
195 20250429 151500 2097020805 6500 6510 6510 6490 591
196 20250429 151400 2093179465 6500 6490 6500 6480 1439
197 20250429 151300 2083847045 6490 6500 6500 6490 1148
198 20250429 151200 2076396145 6500 6530 6540 6500 1081
199 20250429 151100 2069356545 6510 6530 6540 6510 1610
200 20250429 151000 2058841925 6550 6490 6550 6490 2138
201 20250429 150900 2044936215 6490 6530 6530 6480 6109
202 20250429 150800 2005203565 6530 6520 6530 6520 401
203 20250429 150700 2002589035 6550 6530 6550 6530 1152
204 20250429 150600 1995051515 6530 6520 6530 6520 1449
205 20250429 150500 1985594545 6530 6520 6530 6520 35
206 20250429 150400 1985366005 6520 6520 6520 6520 250
207 20250429 150300 1983736005 6510 6530 6530 6500 1053
208 20250429 150200 1976873275 6510 6530 6530 6510 285
209 20250429 150100 1975017725 6530 6530 6530 6530 485
210 20250429 150000 1971850675 6500 6520 6530 6490 1956
211 20250429 145900 1959124115 6530 6540 6540 6530 2548
212 20250429 145800 1942480445 6530 6550 6550 6500 6346
213 20250429 145700 1901057885 6540 6520 6540 6500 5270
214 20250429 145600 1866696325 6510 6540 6550 6510 3216
215 20250429 145500 1845700195 6570 6580 6590 6540 5480
216 20250429 145400 1809769305 6590 6610 6610 6570 732
217 20250429 145300 1804952375 6610 6610 6620 6590 1633
218 20250429 145200 1794154835 6600 6590 6600 6580 4412
219 20250429 145100 1765076305 6590 6580 6590 6560 1552
220 20250429 145000 1754873605 6570 6560 6600 6560 892
221 20250429 144900 1749013195 6550 6610 6620 6550 3262
222 20250429 144800 1727607625 6590 6630 6630 6590 4880
223 20250429 144700 1695294585 6630 6650 6660 6610 6002
224 20250429 144600 1655496195 6660 6650 6660 6640 9045
225 20250429 144500 1595314900 6650 6620 6650 6570 11156
226 20250429 144400 1521339700 6620 6610 6630 6570 10590
227 20250429 144300 1451322640 6610 6550 6610 6540 5608
228 20250429 144200 1414510370 6540 6590 6650 6410 37970
229 20250429 144100 1165996460 6590 6560 6590 6560 4226
230 20250429 144000 1138184610 6590 6560 6590 6520 11346
231 20250429 143900 1063661970 6570 6520 6570 6520 5615
232 20250429 143800 1026904325 6510 6520 6520 6510 614
233 20250429 143700 1022906325 6530 6530 6530 6530 0
234 20250429 143600 1022906325 6530 6530 6530 6530 1
235 20250429 143500 1022899795 6520 6530 6530 6520 61
236 20250429 143400 1022501575 6520 6520 6520 6520 2
237 20250429 143300 1022488535 6520 6520 6520 6520 270
238 20250429 143200 1020728135 6530 6530 6530 6530 100
239 20250429 143100 1020075135 6530 6530 6530 6530 0
240 20250429 143000 1020075135 6530 6530 6530 6520 1603
241 20250429 142900 1009616915 6530 6530 6530 6530 180
242 20250429 142800 1008441515 6530 6530 6530 6530 130
243 20250429 142700 1007592615 6530 6530 6530 6530 242
244 20250429 142600 1006012355 6540 6530 6540 6530 157
245 20250429 142500 1004986545 6530 6530 6540 6530 349
246 20250429 142400 1002707565 6530 6530 6530 6530 419
247 20250429 142300 999971495 6530 6530 6530 6530 68
248 20250429 142200 999527455 6530 6520 6530 6520 636
249 20250429 142100 995374875 6520 6520 6520 6520 140
250 20250429 142000 994462075 6520 6530 6530 6520 288
251 20250429 141900 992583515 6530 6520 6530 6520 20
252 20250429 141800 992453095 6520 6520 6520 6520 100
253 20250429 141700 991801095 6530 6530 6530 6530 289
254 20250429 141600 989913925 6530 6530 6530 6530 17
255 20250429 141500 989802915 6530 6530 6530 6530 30
256 20250429 141400 989607015 6530 6520 6530 6520 548
257 20250429 141300 986029575 6520 6520 6520 6520 81
258 20250429 141200 985501455 6520 6520 6520 6520 666
259 20250429 141100 981159135 6520 6520 6530 6520 547
260 20250429 141000 977592195 6530 6520 6530 6520 499
261 20250429 140900 974336885 6520 6520 6520 6520 0
262 20250429 140800 974336885 6520 6520 6520 6520 71
263 20250429 140700 973873965 6520 6520 6520 6520 100
264 20250429 140600 973221965 6520 6520 6520 6520 216
265 20250429 140500 971813645 6520 6510 6520 6505 304
266 20250429 140400 969834735 6500 6505 6505 6500 42
267 20250429 140300 969561725 6500 6500 6500 6500 52
268 20250429 140200 969223725 6520 6530 6540 6520 384
269 20250429 140100 966716945 6540 6530 6540 6520 4335
270 20250429 140000 938418955 6530 6520 6530 6520 596
271 20250429 135900 934528035 6530 6510 6530 6510 4141
272 20250429 135800 907492415 6520 6520 6520 6520 1086
273 20250429 135700 900411695 6520 6500 6520 6500 916
274 20250429 135600 894444955 6510 6510 6510 6510 240
275 20250429 135500 892882555 6510 6490 6510 6490 2315
276 20250429 135400 877855855 6480 6490 6490 6480 298
277 20250429 135300 875923835 6500 6520 6520 6500 36
278 20250429 135200 875689435 6520 6520 6530 6520 1974
279 20250429 135100 862817805 6520 6490 6520 6490 55
280 20250429 135000 862460775 6510 6490 6510 6480 1925
281 20250429 134900 849944915 6480 6480 6480 6480 593
282 20250429 134800 846102275 6480 6480 6480 6480 0
283 20250429 134700 846102275 6480 6480 6480 6480 0
284 20250429 134600 846102275 6480 6480 6480 6450 1128
285 20250429 134500 838816245 6490 6490 6490 6490 0
286 20250429 134400 838816245 6490 6490 6490 6490 0
287 20250429 134300 838816245 6490 6490 6490 6490 0
288 20250429 134200 838816245 6490 6490 6490 6490 3
289 20250429 134100 838796775 6490 6480 6490 6480 902
290 20250429 134000 832950785 6470 6480 6480 6470 101
291 20250429 133900 832297305 6480 6480 6480 6480 60
292 20250429 133800 831908505 6480 6480 6480 6480 0
293 20250429 133700 831908505 6480 6480 6480 6480 3
294 20250429 133600 831889065 6480 6480 6480 6480 9
295 20250429 133500 831830745 6480 6480 6480 6480 12
296 20250429 133400 831752985 6480 6470 6480 6470 258
297 20250429 133300 830083665 6480 6480 6480 6480 113
298 20250429 133200 829351425 6490 6490 6500 6490 236
299 20250429 133100 827819755 6490 6490 6490 6490 96
300 20250429 133000 827196715 6490 6480 6490 6480 31
301 20250429 132900 826995825 6490 6490 6490 6490 101
302 20250429 132800 826340335 6480 6480 6480 6480 260
303 20250429 132700 824655535 6500 6480 6500 6480 814
304 20250429 132600 819374365 6470 6470 6470 6470 273
305 20250429 132500 817608055 6465 6470 6470 6460 201
306 20250429 132400 816309085 6460 6460 6460 6460 100
307 20250429 132300 815663085 6460 6460 6460 6460 0
308 20250429 132200 815663085 6460 6460 6460 6460 655
309 20250429 132100 811431785 6470 6470 6470 6470 0
310 20250429 132000 811431785 6470 6470 6470 6470 0
311 20250429 131900 811431785 6470 6470 6470 6470 0
312 20250429 131800 811431785 6470 6470 6470 6470 200
313 20250429 131700 810137785 6470 6460 6470 6460 264
314 20250429 131600 808431905 6460 6450 6460 6450 50
315 20250429 131500 808109395 6450 6450 6450 6450 196
316 20250429 131400 806845195 6450 6460 6460 6430 3986
317 20250429 131300 781143735 6470 6470 6470 6470 0
318 20250429 131200 781143735 6470 6470 6470 6470 0
319 20250429 131100 781143735 6470 6470 6470 6470 0
320 20250429 131000 781143735 6470 6470 6470 6470 0
321 20250429 130900 781143735 6470 6470 6470 6470 555
322 20250429 130800 777552885 6470 6470 6470 6470 274
323 20250429 130700 775780105 6470 6460 6470 6460 271
324 20250429 130600 774029335 6450 6450 6450 6450 0
325 20250429 130500 774029335 6450 6450 6450 6450 0
326 20250429 130400 774029335 6450 6450 6450 6450 0
327 20250429 130300 774029335 6450 6450 6450 6450 10
328 20250429 130200 773964835 6460 6460 6460 6450 331
329 20250429 130100 771826685 6460 6460 6460 6460 0
330 20250429 130000 771826685 6460 6450 6470 6450 197
331 20250429 125900 770554355 6450 6470 6470 6450 25
332 20250429 125800 770393005 6450 6460 6470 6450 813
333 20250429 125700 765140245 6460 6430 6460 6430 619
334 20250429 125600 761154205 6450 6470 6470 6420 6584
335 20250429 125500 718822935 6440 6460 6470 6440 1233
336 20250429 125400 710875825 6460 6450 6460 6450 577
337 20250429 125300 707151295 6470 6470 6470 6440 21
338 20250429 125200 707015995 6440 6460 6460 6440 3434
339 20250429 125100 684869065 6460 6470 6470 6460 1952
340 20250429 125000 672241595 6480 6480 6480 6470 392
341 20250429 124900 669701635 6470 6470 6480 6470 148
342 20250429 124800 668742975 6470 6470 6470 6470 39
343 20250429 124700 668490645 6470 6480 6480 6470 100
344 20250429 124600 667843335 6470 6470 6470 6470 39
345 20250429 124500 667591005 6470 6470 6470 6470 38
346 20250429 124400 667345145 6470 6480 6480 6470 2262
347 20250429 124300 652689945 6480 6490 6490 6480 689
348 20250429 124200 648223725 6500 6480 6500 6480 56
349 20250429 124100 647860505 6480 6480 6480 6480 19
350 20250429 124000 647737385 6480 6480 6480 6480 917
351 20250429 123900 641795225 6510 6490 6510 6490 717
352 20250429 123800 637141875 6510 6510 6510 6490 21
353 20250429 123700 637005545 6490 6490 6490 6490 420
354 20250429 123600 634279745 6490 6490 6510 6490 40
355 20250429 123500 634020125 6510 6480 6510 6480 47
356 20250429 123400 633715115 6480 6480 6490 6480 40
357 20250429 123300 633455905 6480 6480 6480 6480 57
358 20250429 123200 633086545 6480 6480 6480 6480 497
359 20250429 123100 629865985 6490 6480 6490 6480 1256
360 20250429 123000 621727095 6490 6480 6490 6480 20
361 20250429 122900 621597485 6480 6480 6480 6480 27
362 20250429 122800 621422525 6490 6490 6520 6490 637
363 20250429 122700 617282315 6490 6480 6500 6480 354
364 20250429 122600 614981905 6480 6480 6480 6480 19
365 20250429 122500 614858785 6480 6500 6500 6480 47
366 20250429 122400 614554065 6500 6480 6500 6480 40
367 20250429 122300 614294825 6490 6490 6490 6490 335
368 20250429 122200 612120675 6500 6490 6500 6490 23
369 20250429 122100 611971365 6490 6490 6490 6490 39
370 20250429 122000 611718255 6520 6500 6520 6500 120
371 20250429 121900 610938235 6500 6510 6510 6490 619
372 20250429 121800 606914725 6510 6540 6550 6510 7638
373 20250429 121700 556909075 6540 6480 6540 6480 3500
374 20250429 121600 534133835 6480 6480 6480 6480 38
375 20250429 121500 533887595 6480 6480 6480 6480 89
376 20250429 121400 533310875 6480 6490 6490 6480 57
377 20250429 121300 532941135 6490 6490 6490 6490 41
378 20250429 121200 532675045 6500 6500 6510 6500 46
379 20250429 121100 532376035 6500 6500 6500 6500 12
380 20250429 121000 532298035 6500 6500 6510 6500 48
381 20250429 120900 531985935 6510 6500 6510 6500 75
382 20250429 120800 531498075 6500 6490 6500 6480 132
383 20250429 120700 530640655 6480 6490 6490 6480 69
384 20250429 120600 530193045 6490 6490 6500 6490 251
385 20250429 120500 528562055 6490 6500 6500 6490 23
386 20250429 120400 528412775 6490 6490 6500 6490 860
387 20250429 120300 522831365 6490 6480 6490 6480 753
388 20250429 120200 517950775 6480 6500 6500 6480 20
389 20250429 120100 517821155 6480 6480 6500 6480 43
390 20250429 120000 517542485 6480 6500 6500 6480 54
391 20250429 115900 517192415 6490 6510 6510 6490 7
392 20250429 115800 517146915 6500 6480 6500 6480 528
393 20250429 115700 513723235 6480 6510 6510 6480 45
394 20250429 115600 513431085 6510 6510 6510 6510 160
395 20250429 115500 512389485 6510 6500 6510 6500 618
396 20250429 115400 508366515 6500 6490 6510 6490 1291
397 20250429 115300 499966440 6500 6490 6500 6480 22
398 20250429 115200 499823840 6500 6490 6500 6480 1599
399 20250429 115100 489438110 6480 6490 6490 6480 83
400 20250429 115000 488900220 6480 6450 6480 6450 189
401 20250429 114900 487676100 6450 6450 6480 6450 78
402 20250429 114800 487172580 6480 6450 6480 6450 2509
403 20250429 114700 470979030 6490 6450 6490 6450 23
404 20250429 114600 470830550 6450 6450 6480 6450 380
405 20250429 114500 468369320 6470 6480 6480 6450 53
406 20250429 114400 468026770 6450 6450 6450 6450 20
407 20250429 114300 467897770 6450 6480 6480 6450 43
408 20250429 114200 467620270 6470 6460 6470 6460 284
409 20250429 114100 465784130 6460 6460 6460 6460 33
410 20250429 114000 465570950 6470 6460 6470 6460 69
411 20250429 113900 465124710 6470 6460 6480 6460 343
412 20250429 113800 462904550 6460 6460 6460 6450 169
413 20250429 113700 461813000 6450 6450 6460 6450 188
414 20250429 113600 460598900 6450 6450 6450 6450 39
415 20250429 113500 460347350 6460 6450 6460 6450 20
416 20250429 113400 460218340 6450 6440 6460 6440 40
417 20250429 113300 459960520 6440 6440 6440 6440 59
418 20250429 113200 459580560 6440 6470 6470 6440 332
419 20250429 113100 457441690 6470 6460 6470 6450 40
420 20250429 113000 457183640 6470 6440 6470 6440 684
421 20250429 112900 452770100 6450 6460 6460 6440 4939
422 20250429 112800 420909120 6460 6470 6470 6460 40
423 20250429 112700 420650700 6460 6460 6460 6460 239
424 20250429 112600 419106760 6460 6460 6460 6460 19
425 20250429 112500 418984020 6460 6470 6470 6460 181
426 20250429 112400 417814340 6460 6460 6460 6460 53
427 20250429 112300 417471960 6480 6460 6480 6460 21
428 20250429 112200 417336280 6460 6460 6490 6460 49
429 20250429 112100 417019530 6460 6460 6480 6460 50
430 20250429 112000 416696310 6480 6460 6480 6460 29
431 20250429 111900 416508950 6470 6460 6480 6460 136
432 20250429 111800 415628170 6460 6460 6480 6460 62
433 20250429 111700 415227170 6480 6470 6480 6460 91
434 20250429 111600 414638590 6460 6460 6470 6460 39
435 20250429 111500 414386640 6460 6460 6460 6460 39
436 20250429 111400 414134700 6460 6460 6460 6460 19
437 20250429 111300 414011960 6460 6460 6480 6460 142
438 20250429 111200 413094620 6460 6460 6480 6460 510
439 20250429 111100 409797980 6460 6470 6470 6460 24
440 20250429 111000 409642900 6460 6470 6470 6460 53
441 20250429 110900 409300510 6460 6460 6460 6460 39
442 20250429 110800 409048570 6460 6470 6470 6460 393
443 20250429 110700 406506090 6470 6470 6470 6470 40
444 20250429 110600 406247290 6470 6470 6470 6470 159
445 20250429 110500 405218560 6470 6470 6470 6470 19
446 20250429 110400 405095630 6470 6470 6480 6470 250
447 20250429 110300 403477930 6480 6470 6480 6470 43
448 20250429 110200 403199670 6470 6470 6470 6470 71
449 20250429 110100 402740300 6470 6470 6480 6470 200
450 20250429 110000 401444690 6480 6460 6480 6460 502
451 20250429 105900 398196940 6460 6460 6460 6460 19
452 20250429 105800 398074200 6460 6460 6470 6460 541
453 20250429 105700 394579320 6460 6460 6460 6460 238
454 20250429 105600 393041840 6460 6460 6460 6460 51
455 20250429 105500 392712380 6460 6470 6480 6460 520
456 20250429 105400 389348180 6470 6470 6480 6470 66
457 20250429 105300 388920890 6470 6470 6470 6470 19
458 20250429 105200 388797960 6470 6470 6470 6470 39
459 20250429 105100 388545630 6480 6470 6480 6470 175
460 20250429 105000 387412380 6470 6470 6470 6470 36
461 20250429 104900 387179460 6470 6470 6470 6470 138
462 20250429 104800 386286600 6470 6470 6470 6470 39
463 20250429 104700 386034270 6480 6480 6480 6470 221
464 20250429 104600 384604380 6470 6470 6470 6470 69
465 20250429 104500 384157950 6470 6470 6470 6470 38
466 20250429 104400 383912090 6480 6470 6480 6470 21
467 20250429 104300 383776210 6470 6470 6470 6470 68
468 20250429 104200 383336250 6470 6460 6470 6460 297
469 20250429 104100 381414850 6470 6460 6470 6460 121
470 20250429 104000 380632190 6460 6460 6460 6460 39
471 20250429 103900 380380250 6460 6470 6470 6460 139
472 20250429 103800 379481310 6470 6460 6470 6460 120
473 20250429 103700 378705100 6460 6460 6470 6460 48
474 20250429 103600 378394920 6460 6460 6460 6460 77
475 20250429 103500 377897500 6460 6460 6460 6460 30
476 20250429 103400 377703700 6460 6470 6470 6460 150
477 20250429 103300 376733590 6470 6490 6490 6460 3814
478 20250429 103200 351983720 6500 6500 6500 6500 100
479 20250429 103100 351333720 6500 6500 6500 6490 1638
480 20250429 103000 340686910 6500 6500 6500 6500 1071
481 20250429 102900 333725410 6490 6490 6490 6490 19
482 20250429 102800 333602100 6500 6490 6500 6490 40
483 20250429 102700 333342490 6490 6480 6490 6470 105
484 20250429 102600 332661620 6480 6480 6480 6480 24
485 20250429 102500 332506100 6480 6480 6490 6480 1040
486 20250429 102400 325756890 6480 6470 6500 6470 289
487 20250429 102300 323882870 6470 6470 6470 6470 20
488 20250429 102200 323753470 6470 6460 6470 6460 238
489 20250429 102100 322215300 6460 6460 6460 6460 39
490 20250429 102000 321963360 6460 6460 6460 6460 19
491 20250429 101900 321840620 6460 6470 6470 6460 90
492 20250429 101800 321258710 6470 6460 6470 6460 221
493 20250429 101700 319829830 6460 6480 6480 6460 428
494 20250429 101600 317061160 6470 6470 6470 6470 290
495 20250429 101500 315184860 6470 6480 6480 6470 1144
496 20250429 101400 307771940 6480 6480 6480 6480 172
497 20250429 101300 306657380 6480 6480 6490 6480 215
498 20250429 101200 305262895 6485 6480 6485 6480 39
499 20250429 101100 305010170 6480 6485 6485 6480 24
500 20250429 101000 304854630 6490 6480 6500 6480 139
501 20250429 100900 303952890 6500 6470 6500 6470 307
502 20250429 100800 301958960 6500 6500 6500 6480 652
503 20250429 100700 297721340 6500 6470 6500 6440 4216
504 20250429 100600 270506420 6470 6470 6470 6460 162
505 20250429 100500 269458470 6480 6480 6480 6480 440
506 20250429 100400 266607270 6470 6470 6480 6470 515
507 20250429 100300 263270960 6480 6470 6490 6450 1032
508 20250429 100200 256586940 6470 6460 6470 6450 222
509 20250429 100100 255151030 6450 6450 6460 6450 50
510 20250429 100000 254828420 6440 6440 6460 6440 265
511 20250429 095900 253117310 6440 6440 6440 6440 19
512 20250429 095800 252994950 6440 6440 6440 6440 39
513 20250429 095700 252743790 6460 6450 6460 6440 617
514 20250429 095600 248763870 6440 6440 6440 6440 38
515 20250429 095500 248519150 6430 6430 6440 6430 66
516 20250429 095400 248094490 6440 6430 6440 6420 108
517 20250429 095300 247399550 6420 6420 6420 6420 19
518 20250429 095200 247277570 6420 6420 6420 6420 110
519 20250429 095100 246571370 6420 6420 6430 6420 388
520 20250429 095000 244076910 6430 6430 6430 6430 200
521 20250429 094900 242790910 6420 6420 6430 6420 200
522 20250429 094800 241505290 6440 6420 6440 6420 47
523 20250429 094700 241203390 6420 6420 6420 6420 127
524 20250429 094600 240388050 6420 6420 6420 6420 39
525 20250429 094500 240137670 6420 6420 6420 6420 38
526 20250429 094400 239893710 6430 6430 6430 6420 107
527 20250429 094300 239205900 6430 6420 6430 6420 88
528 20250429 094200 238640250 6420 6430 6430 6420 202
529 20250429 094100 237341850 6430 6430 6430 6430 13
530 20250429 094000 237258260 6430 6430 6430 6430 39
531 20250429 093900 237007490 6430 6430 6430 6430 539
532 20250429 093800 233541720 6440 6440 6440 6430 23
533 20250429 093700 233393790 6440 6440 6440 6430 161
534 20250429 093600 232357140 6430 6420 6450 6420 90
535 20250429 093500 231779080 6420 6420 6420 6420 161
536 20250429 093400 230745460 6420 6420 6420 6420 39
537 20250429 093300 230495080 6420 6420 6420 6420 39
538 20250429 093200 230244700 6450 6420 6450 6420 1652
539 20250429 093100 219638710 6420 6450 6450 6420 80
540 20250429 093000 219125080 6450 6420 6450 6420 48
541 20250429 092900 218816620 6420 6420 6420 6420 1098
542 20250429 092800 211767460 6420 6430 6430 6420 1039
543 20250429 092700 205088260 6430 6430 6430 6430 109
544 20250429 092600 204387390 6430 6440 6440 6430 370
545 20250429 092500 202007780 6430 6430 6430 6430 39
546 20250429 092400 201757010 6430 6440 6440 6430 199
547 20250429 092300 200475640 6450 6460 6460 6450 372
548 20250429 092200 198074800 6460 6450 6460 6450 1507
549 20250429 092100 188339620 6450 6440 6450 6430 2266
550 20250429 092000 173745130 6440 6440 6440 6440 34
551 20250429 091900 173526170 6440 6450 6450 6440 130
552 20250429 091800 172687860 6450 6440 6450 6440 77
553 20250429 091700 172191690 6440 6440 6440 6440 20
554 20250429 091600 172062890 6440 6450 6450 6430 1044
555 20250429 091500 165329660 6430 6430 6440 6430 139
556 20250429 091400 164434890 6440 6430 6440 6420 3311
557 20250429 091300 143160970 6430 6430 6450 6430 1042
558 20250429 091200 136441250 6430 6430 6430 6430 38
559 20250429 091100 136196910 6420 6420 6420 6420 29
560 20250429 091000 136010730 6420 6420 6440 6420 959
561 20250429 090900 129847920 6420 6420 6430 6420 3000
562 20250429 090800 110586100 6430 6430 6430 6430 32
563 20250429 090700 110380340 6420 6420 6430 6420 877
564 20250429 090600 104743200 6430 6430 6430 6420 2194
565 20250429 090500 90636980 6440 6440 6440 6430 1952
566 20250429 090400 78066520 6440 6440 6460 6440 1445
567 20250429 090300 68742630 6440 6430 6440 6430 777
568 20250429 090200 63741940 6440 6460 6460 6440 342
569 20250429 090100 61537790 6460 6470 6500 6460 6041
570 20250429 090000 22314020 6470 6450 6470 6440 3456