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

576
007570/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183400,636902660,12370,12370,12370,12370,1723
20250429,183300,636902660,12370,12370,12370,12370,0
20250429,183200,636902660,12370,12370,12370,12370,0
20250429,183100,636902660,12370,12370,12370,12370,0
20250429,183000,636902660,12370,12370,12370,12370,0
20250429,182900,636902660,12370,12370,12370,12370,0
20250429,182800,636902660,12370,12370,12370,12370,0
20250429,182700,636902660,12370,12370,12370,12370,0
20250429,182600,636902660,12370,12370,12370,12370,0
20250429,182500,636902660,12370,12370,12370,12370,0
20250429,182400,636902660,12370,12370,12370,12370,0
20250429,182300,636902660,12370,12370,12370,12370,0
20250429,182200,636902660,12370,12370,12370,12370,0
20250429,182100,636902660,12370,12370,12370,12370,0
20250429,182000,636902660,12370,12370,12370,12370,0
20250429,181900,636902660,12370,12370,12370,12370,0
20250429,181800,636902660,12370,12370,12370,12370,0
20250429,181700,636902660,12370,12370,12370,12370,0
20250429,181600,636902660,12370,12370,12370,12370,0
20250429,181500,636902660,12370,12370,12370,12370,0
20250429,181400,636902660,12370,12370,12370,12370,0
20250429,181300,636902660,12370,12370,12370,12370,0
20250429,181200,636902660,12370,12370,12370,12370,0
20250429,181100,636902660,12370,12370,12370,12370,0
20250429,181000,636902660,12370,12370,12370,12370,0
20250429,180900,636902660,12370,12370,12370,12370,0
20250429,180800,636902660,12370,12370,12370,12370,0
20250429,180700,636902660,12370,12370,12370,12370,0
20250429,180600,636902660,12370,12370,12370,12370,0
20250429,180500,636902660,12370,12370,12370,12370,0
20250429,180400,636902660,12370,12370,12370,12370,1723
20250429,180300,636902660,12370,12370,12370,12370,0
20250429,180200,636902660,12370,12370,12370,12370,0
20250429,180100,636902660,12370,12370,12370,12370,0
20250429,180000,636902660,12370,12370,12370,12370,0
20250429,175900,636902660,12370,12370,12370,12370,0
20250429,175800,636902660,12370,12370,12370,12370,0
20250429,175700,636902660,12370,12370,12370,12370,0
20250429,175600,636902660,12370,12370,12370,12370,0
20250429,175500,636902660,12370,12370,12370,12370,0
20250429,175400,636902660,12370,12370,12370,12370,0
20250429,175300,636902660,12370,12370,12370,12370,0
20250429,175200,636902660,12370,12370,12370,12370,0
20250429,175100,636902660,12370,12370,12370,12370,0
20250429,175000,636902660,12370,12370,12370,12370,0
20250429,174900,636902660,12370,12370,12370,12370,0
20250429,174800,636902660,12370,12370,12370,12370,0
20250429,174700,636902660,12370,12370,12370,12370,0
20250429,174600,636902660,12370,12370,12370,12370,0
20250429,174500,636902660,12370,12370,12370,12370,0
20250429,174400,636902660,12370,12370,12370,12370,0
20250429,174300,636902660,12370,12370,12370,12370,0
20250429,174200,636902660,12370,12370,12370,12370,0
20250429,174100,636902660,12370,12370,12370,12370,0
20250429,174000,636902660,12370,12370,12370,12370,0
20250429,173900,636902660,12370,12370,12370,12370,0
20250429,173800,636902660,12370,12370,12370,12370,0
20250429,173700,636902660,12370,12370,12370,12370,0
20250429,173600,636902660,12370,12370,12370,12370,0
20250429,173500,636902660,12370,12370,12370,12370,0
20250429,173400,636902660,12370,12370,12370,12370,1723
20250429,173300,636902660,12370,12370,12370,12370,0
20250429,173200,636902660,12370,12370,12370,12370,0
20250429,173100,636902660,12370,12370,12370,12370,0
20250429,173000,636902660,12370,12370,12370,12370,0
20250429,172900,636902660,12370,12370,12370,12370,0
20250429,172800,636902660,12370,12370,12370,12370,0
20250429,172700,636902660,12370,12370,12370,12370,0
20250429,172600,636902660,12370,12370,12370,12370,0
20250429,172500,636902660,12370,12370,12370,12370,0
20250429,172400,636902660,12370,12370,12370,12370,0
20250429,172300,636902660,12370,12370,12370,12370,0
20250429,172200,636902660,12370,12370,12370,12370,0
20250429,172100,636902660,12370,12370,12370,12370,0
20250429,172000,636902660,12370,12370,12370,12370,0
20250429,171900,636902660,12370,12370,12370,12370,0
20250429,171800,636902660,12370,12370,12370,12370,0
20250429,171700,636902660,12370,12370,12370,12370,0
20250429,171600,636902660,12370,12370,12370,12370,0
20250429,171500,636902660,12370,12370,12370,12370,0
20250429,171400,636902660,12370,12370,12370,12370,0
20250429,171300,636902660,12370,12370,12370,12370,0
20250429,171200,636902660,12370,12370,12370,12370,0
20250429,171100,636902660,12370,12370,12370,12370,0
20250429,171000,636902660,12370,12370,12370,12370,0
20250429,170900,636902660,12370,12370,12370,12370,0
20250429,170800,636902660,12370,12370,12370,12370,0
20250429,170700,636902660,12370,12370,12370,12370,0
20250429,170600,636902660,12370,12370,12370,12370,0
20250429,170500,636902660,12370,12370,12370,12370,0
20250429,170400,636902660,12370,12370,12370,12370,1723
20250429,170300,636902660,12370,12370,12370,12370,0
20250429,170200,636902660,12370,12370,12370,12370,0
20250429,170100,636902660,12370,12370,12370,12370,0
20250429,170000,636902660,12370,12370,12370,12370,0
20250429,165900,636902660,12370,12370,12370,12370,0
20250429,165800,636902660,12370,12370,12370,12370,0
20250429,165700,636902660,12370,12370,12370,12370,0
20250429,165600,636902660,12370,12370,12370,12370,0
20250429,165500,636902660,12370,12370,12370,12370,0
20250429,165400,636902660,12370,12370,12370,12370,0
20250429,165300,636902660,12370,12370,12370,12370,0
20250429,165200,636902660,12370,12370,12370,12370,0
20250429,165100,636902660,12370,12370,12370,12370,0
20250429,165000,636902660,12370,12370,12370,12370,0
20250429,164900,636902660,12370,12370,12370,12370,0
20250429,164800,636902660,12370,12370,12370,12370,0
20250429,164700,636902660,12370,12370,12370,12370,0
20250429,164600,636902660,12370,12370,12370,12370,0
20250429,164500,636902660,12370,12370,12370,12370,0
20250429,164400,636902660,12370,12370,12370,12370,0
20250429,164300,636902660,12370,12370,12370,12370,0
20250429,164200,636902660,12370,12370,12370,12370,0
20250429,164100,636902660,12370,12370,12370,12370,0
20250429,164000,636902660,12370,12370,12370,12370,0
20250429,163900,636902660,12370,12370,12370,12370,0
20250429,163800,636902660,12370,12370,12370,12370,0
20250429,163700,636902660,12370,12370,12370,12370,0
20250429,163600,636902660,12370,12370,12370,12370,0
20250429,163500,636902660,12370,12370,12370,12370,0
20250429,163400,636902660,12370,12370,12370,12370,1723
20250429,163300,636902660,12370,12370,12370,12370,0
20250429,163200,636902660,12370,12370,12370,12370,0
20250429,163100,636902660,12370,12370,12370,12370,0
20250429,163000,636902660,12370,12370,12370,12370,0
20250429,162900,636902660,12370,12370,12370,12370,0
20250429,162800,636902660,12370,12370,12370,12370,0
20250429,162700,636902660,12370,12370,12370,12370,0
20250429,162600,636902660,12370,12370,12370,12370,0
20250429,162500,636902660,12370,12370,12370,12370,0
20250429,162400,636902660,12370,12370,12370,12370,0
20250429,162300,636902660,12370,12370,12370,12370,0
20250429,162200,636902660,12370,12370,12370,12370,0
20250429,162100,636902660,12370,12370,12370,12370,0
20250429,162000,636902660,12370,12370,12370,12370,0
20250429,161900,636902660,12370,12370,12370,12370,0
20250429,161800,636902660,12370,12370,12370,12370,0
20250429,161700,636902660,12370,12370,12370,12370,0
20250429,161600,636902660,12370,12370,12370,12370,0
20250429,161500,636902660,12370,12370,12370,12370,0
20250429,161400,636902660,12370,12370,12370,12370,0
20250429,161300,636902660,12370,12370,12370,12370,0
20250429,161200,636902660,12370,12370,12370,12370,0
20250429,161100,636902660,12370,12370,12370,12370,0
20250429,161000,636902660,12370,12370,12370,12370,0
20250429,160900,636902660,12370,12370,12370,12370,0
20250429,160800,636902660,12370,12370,12370,12370,0
20250429,160700,636902660,12370,12370,12370,12370,0
20250429,160600,636902660,12370,12370,12370,12370,0
20250429,160500,636902660,12370,12370,12370,12370,0
20250429,160400,636902660,12370,12370,12370,12370,1723
20250429,160300,636902660,12370,12370,12370,12370,0
20250429,160200,636902660,12370,12370,12370,12370,0
20250429,160100,636902660,12370,12370,12370,12370,0
20250429,160000,636902660,12370,12370,12370,12370,0
20250429,155900,636902660,12370,12370,12370,12370,0
20250429,155800,636902660,12370,12370,12370,12370,0
20250429,155700,636902660,12370,12370,12370,12370,0
20250429,155600,636902660,12370,12370,12370,12370,0
20250429,155500,636902660,12370,12370,12370,12370,0
20250429,155400,636902660,12370,12370,12370,12370,0
20250429,155300,636902660,12370,12370,12370,12370,0
20250429,155200,636902660,12370,12370,12370,12370,0
20250429,155100,636902660,12370,12370,12370,12370,0
20250429,155000,636902660,12370,12370,12370,12370,0
20250429,154900,636902660,12370,12370,12370,12370,0
20250429,154800,636902660,12370,12370,12370,12370,0
20250429,154700,636902660,12370,12370,12370,12370,0
20250429,154600,636902660,12370,12370,12370,12370,0
20250429,154500,636902660,12370,12370,12370,12370,0
20250429,154400,636902660,12370,12370,12370,12370,0
20250429,154300,636902660,12370,12370,12370,12370,0
20250429,154200,636902660,12370,12370,12370,12370,0
20250429,154100,636902660,12370,12370,12370,12370,0
20250429,154000,636902660,12370,12370,12370,12370,0
20250429,153900,636902660,12370,12370,12370,12370,0
20250429,153800,636902660,12370,12370,12370,12370,0
20250429,153700,636902660,12370,12370,12370,12370,0
20250429,153600,636902660,12370,12370,12370,12370,0
20250429,153500,636902660,12370,12370,12370,12370,0
20250429,153400,636902660,12370,12370,12370,12370,1723
20250429,153300,636902660,12370,12370,12370,12370,0
20250429,153200,636902660,12370,12370,12370,12370,0
20250429,153100,636902660,12370,12370,12370,12370,0
20250429,153000,636902660,12370,12370,12370,12370,1723
20250429,152900,615589150,12320,12320,12320,12320,0
20250429,152800,615589150,12320,12320,12320,12320,0
20250429,152700,615589150,12320,12320,12320,12320,0
20250429,152600,615589150,12320,12320,12320,12320,0
20250429,152500,615589150,12320,12320,12320,12320,0
20250429,152400,615589150,12320,12320,12320,12320,0
20250429,152300,615589150,12320,12320,12320,12320,0
20250429,152200,615589150,12320,12320,12320,12320,0
20250429,152100,615589150,12320,12320,12320,12320,0
20250429,152000,615589150,12320,12320,12320,12320,0
20250429,151900,615589150,12320,12310,12330,12260,327
20250429,151800,611560215,12285,12290,12300,12270,47
20250429,151700,610982785,12270,12290,12290,12270,274
20250429,151600,607617145,12280,12280,12280,12280,0
20250429,151500,607617145,12280,12250,12280,12250,12
20250429,151400,607470095,12250,12300,12300,12250,786
20250429,151300,597825855,12290,12300,12300,12290,108
20250429,151200,596498265,12330,12330,12330,12330,50
20250429,151100,595881765,12330,12330,12330,12330,1
20250429,151000,595869435,12330,12300,12330,12300,134
20250429,150900,594218915,12310,12335,12335,12310,544
20250429,150800,587511300,12330,12310,12330,12310,73
20250429,150700,586611370,12290,12290,12290,12290,0
20250429,150600,586611370,12290,12290,12290,12290,1
20250429,150500,586599080,12280,12320,12320,12280,259
20250429,150400,583412120,12330,12320,12330,12320,65
20250429,150300,582611310,12320,12320,12320,12320,1
20250429,150200,582598990,12300,12300,12300,12300,51
20250429,150100,581971690,12330,12360,12360,12330,397
20250429,150000,577070360,12350,12335,12350,12335,217
20250429,145900,574391420,12340,12330,12350,12330,223
20250429,145800,571637580,12340,12310,12340,12310,360
20250429,145700,567197840,12310,12310,12310,12310,1
20250429,145600,567185530,12320,12330,12330,12320,90
20250429,145500,566076580,12330,12320,12340,12320,303
20250429,145400,562340595,12330,12310,12330,12310,607
20250429,145300,554857545,12320,12310,12320,12300,208
20250429,145200,552296375,12300,12270,12320,12260,936
20250429,145100,540796465,12270,12250,12270,12250,143
20250429,145000,539043525,12250,12230,12250,12230,156
20250429,144900,537132615,12230,12230,12240,12230,10
20250429,144800,537010275,12250,12230,12250,12230,111
20250429,144700,535652625,12250,12230,12250,12230,39
20250429,144600,535175425,12230,12230,12230,12230,58
20250429,144500,534466085,12220,12220,12220,12220,1
20250429,144400,534453865,12220,12210,12220,12210,314
20250429,144300,530617925,12220,12210,12220,12210,68
20250429,144200,529787615,12210,12220,12220,12210,159
20250429,144100,527845015,12240,12240,12240,12240,0
20250429,144000,527845015,12240,12240,12240,12240,0
20250429,143900,527845015,12240,12240,12240,12240,0
20250429,143800,527845015,12240,12240,12240,12240,223
20250429,143700,525115495,12260,12220,12260,12220,125
20250429,143600,523587955,12210,12210,12210,12210,2
20250429,143500,523563535,12210,12210,12210,12210,0
20250429,143400,523563535,12210,12210,12210,12210,0
20250429,143300,523563535,12210,12210,12210,12210,0
20250429,143200,523563535,12210,12200,12210,12200,61
20250429,143100,522819325,12210,12210,12210,12210,0
20250429,143000,522819325,12210,12210,12210,12210,59
20250429,142900,522098935,12210,12210,12210,12210,2
20250429,142800,522074515,12220,12220,12220,12220,45
20250429,142700,521524615,12220,12220,12220,12220,0
20250429,142600,521524615,12220,12220,12220,12220,0
20250429,142500,521524615,12220,12220,12220,12220,1
20250429,142400,521512395,12210,12210,12210,12210,138
20250429,142300,519827415,12210,12210,12210,12210,50
20250429,142200,519216915,12210,12210,12210,12210,1
20250429,142100,519204705,12200,12210,12210,12200,218
20250429,142000,516542945,12210,12210,12210,12210,1
20250429,141900,516530735,12190,12190,12190,12190,20
20250429,141800,516286935,12210,12190,12210,12190,101
20250429,141700,515055725,12190,12190,12200,12190,350
20250429,141600,510787225,12190,12190,12190,12190,150
20250429,141500,508958725,12190,12200,12200,12190,83
20250429,141400,507946625,12200,12200,12200,12200,102
20250429,141300,506702225,12210,12210,12210,12210,0
20250429,141200,506702225,12210,12210,12210,12210,1
20250429,141100,506690015,12210,12200,12210,12200,3
20250429,141000,506653405,12200,12200,12200,12200,252
20250429,140900,503579005,12200,12200,12200,12200,4
20250429,140800,503530205,12200,12200,12200,12200,399
20250429,140700,498662405,12200,12200,12200,12200,4
20250429,140600,498613605,12200,12200,12210,12200,307
20250429,140500,494868195,12200,12200,12200,12200,97
20250429,140400,493684795,12200,12200,12200,12200,101
20250429,140300,492452595,12200,12200,12200,12200,0
20250429,140200,492452595,12200,12200,12200,12200,1
20250429,140100,492440395,12200,12190,12200,12190,8
20250429,140000,492342815,12200,12200,12200,12200,2
20250429,135900,492318415,12210,12210,12210,12210,1
20250429,135800,492306205,12210,12210,12210,12210,0
20250429,135700,492306205,12210,12210,12210,12210,0
20250429,135600,492306205,12210,12200,12210,12200,844
20250429,135500,482002045,12200,12200,12200,12200,93
20250429,135400,480867445,12200,12200,12200,12200,3
20250429,135300,480830845,12200,12200,12200,12200,0
20250429,135200,480830845,12200,12200,12200,12200,0
20250429,135100,480830845,12200,12200,12200,12200,48
20250429,135000,480245245,12200,12200,12200,12200,28
20250429,134900,479903645,12200,12220,12220,12200,379
20250429,134800,475279825,12200,12200,12200,12200,17
20250429,134700,475072425,12210,12210,12210,12210,63
20250429,134600,474303195,12220,12220,12220,12220,0
20250429,134500,474303195,12220,12220,12220,12220,3
20250429,134400,474266535,12220,12220,12220,12220,2
20250429,134300,474242095,12200,12210,12210,12200,500
20250429,134200,468140175,12220,12220,12220,12220,0
20250429,134100,468140175,12220,12220,12220,12220,50
20250429,134000,467529175,12220,12220,12220,12220,2
20250429,133900,467504735,12230,12230,12230,12230,0
20250429,133800,467504735,12230,12220,12230,12220,207
20250429,133700,464975175,12220,12220,12220,12220,6
20250429,133600,464901855,12220,12220,12220,12220,0
20250429,133500,464901855,12220,12220,12220,12220,55
20250429,133400,464229755,12220,12220,12220,12220,0
20250429,133300,464229755,12220,12220,12220,12220,0
20250429,133200,464229755,12220,12220,12220,12220,445
20250429,133100,458791855,12220,12220,12220,12220,2
20250429,133000,458767415,12240,12220,12240,12210,19
20250429,132900,458535225,12220,12220,12220,12220,0
20250429,132800,458535225,12220,12220,12220,12200,1050
20250429,132700,445718315,12220,12220,12220,12220,370
20250429,132600,441196915,12220,12220,12220,12220,1
20250429,132500,441184695,12220,12220,12220,12220,0
20250429,132400,441184695,12220,12220,12220,12220,39
20250429,132300,440708115,12220,12240,12240,12220,142
20250429,132200,438971575,12250,12250,12260,12230,504
20250429,132100,432805145,12250,12230,12250,12230,379
20250429,132000,428167695,12220,12220,12220,12220,2
20250429,131900,428143255,12240,12240,12240,12240,0
20250429,131800,428143255,12240,12230,12240,12230,219
20250429,131700,425464815,12240,12240,12240,12240,0
20250429,131600,425464815,12240,12230,12240,12230,7
20250429,131500,425379185,12230,12230,12230,12230,4
20250429,131400,425330265,12230,12230,12230,12230,4
20250429,131300,425281345,12230,12230,12230,12230,1
20250429,131200,425269115,12230,12230,12230,12230,2
20250429,131100,425244655,12240,12240,12240,12240,5
20250429,131000,425183455,12240,12230,12240,12230,4
20250429,130900,425134525,12230,12230,12230,12230,3
20250429,130800,425097835,12240,12240,12240,12240,1
20250429,130700,425085595,12220,12220,12220,12220,1
20250429,130600,425073375,12230,12230,12230,12230,2
20250429,130500,425048915,12240,12230,12240,12230,3
20250429,130400,425012205,12230,12220,12230,12220,11
20250429,130300,424877685,12230,12230,12230,12230,32
20250429,130200,424486325,12220,12220,12220,12220,0
20250429,130100,424486325,12220,12220,12220,12220,0
20250429,130000,424486325,12220,12220,12220,12220,2
20250429,125900,424461885,12220,12220,12220,12220,4
20250429,125800,424413005,12220,12220,12220,12220,6
20250429,125700,424339685,12220,12220,12220,12220,7
20250429,125600,424254145,12220,12220,12220,12220,3
20250429,125500,424217485,12220,12220,12220,12220,17
20250429,125400,424009745,12220,12220,12230,12220,8
20250429,125300,423911975,12220,12230,12230,12220,18
20250429,125200,423691865,12220,12220,12220,12220,17
20250429,125100,423484125,12220,12220,12220,12220,67
20250429,125000,422665385,12220,12220,12220,12220,5
20250429,124900,422604285,12220,12220,12220,12220,9
20250429,124800,422494305,12220,12220,12220,12220,6
20250429,124700,422420985,12220,12220,12220,12220,4
20250429,124600,422372105,12220,12220,12220,12220,6
20250429,124500,422298785,12220,12220,12220,12220,7
20250429,124400,422213245,12220,12220,12220,12220,4
20250429,124300,422164365,12220,12220,12220,12220,6
20250429,124200,422091045,12220,12220,12220,12220,7
20250429,124100,422005505,12220,12220,12220,12220,7
20250429,124000,421919965,12220,12220,12220,12220,54
20250429,123900,421260085,12220,12220,12220,12220,15
20250429,123800,421076785,12220,12220,12220,12220,3
20250429,123700,421040125,12220,12220,12220,12220,7
20250429,123600,420954585,12220,12220,12220,12220,7
20250429,123500,420869045,12230,12220,12230,12220,5
20250429,123400,420807925,12230,12230,12230,12220,10
20250429,123300,420685705,12220,12220,12220,12220,12
20250429,123200,420539065,12220,12220,12220,12220,3
20250429,123100,420502405,12220,12220,12230,12220,88
20250429,123000,419427035,12220,12220,12220,12220,9
20250429,122900,419317055,12220,12230,12230,12220,4
20250429,122800,419268165,12220,12220,12220,12220,7
20250429,122700,419182625,12220,12220,12230,12220,17
20250429,122600,418974875,12230,12220,12230,12220,7
20250429,122500,418889305,12220,12220,12220,12220,7
20250429,122400,418803765,12220,12220,12230,12220,7
20250429,122300,418718215,12220,12220,12220,12220,4
20250429,122200,418669335,12220,12220,12220,12220,6
20250429,122100,418596015,12220,12220,12220,12220,7
20250429,122000,418510475,12220,12220,12220,12220,195
20250429,121900,416127575,12220,12230,12230,12220,21
20250429,121800,415870825,12220,12220,12220,12220,7
20250429,121700,415785285,12220,12230,12230,12220,12
20250429,121600,415638555,12230,12230,12230,12220,14
20250429,121500,415467405,12220,12220,12220,12220,7
20250429,121400,415381865,12230,12220,12230,12220,8
20250429,121300,415284055,12220,12230,12240,12220,31
20250429,121200,414904985,12220,12240,12240,12220,116
20250429,121100,413485685,12240,12240,12240,12220,5
20250429,121000,413424545,12220,12220,12220,12220,7
20250429,120900,413339005,12220,12220,12220,12220,7
20250429,120800,413253465,12220,12220,12240,12220,5
20250429,120700,413192345,12220,12220,12220,12220,7
20250429,120600,413106805,12230,12230,12230,12220,7
20250429,120500,413021235,12220,12230,12230,12220,5
20250429,120400,412960125,12220,12220,12220,12220,22
20250429,120300,412691285,12220,12220,12220,12220,6
20250429,120200,412617965,12220,12220,12220,12220,4
20250429,120100,412569085,12210,12210,12210,12210,6
20250429,120000,412495825,12210,12220,12220,12210,118
20250429,115900,411053905,12220,12220,12220,12220,53
20250429,115800,410406245,12220,12220,12220,12220,110
20250429,115700,409062045,12220,12220,12240,12215,513
20250429,115600,402790940,12220,12230,12230,12220,4
20250429,115500,402742050,12230,12230,12230,12220,9
20250429,115400,402632050,12230,12220,12230,12220,9
20250429,115300,402522050,12220,12220,12240,12220,5
20250429,115200,402460930,12220,12220,12220,12220,7
20250429,115100,402375390,12220,12220,12240,12220,49
20250429,115000,401776580,12220,12220,12220,12220,4
20250429,114900,401727700,12220,12210,12220,12210,7
20250429,114800,401642200,12210,12210,12210,12210,7
20250429,114700,401556730,12210,12220,12220,12210,304
20250429,114600,397841880,12210,12210,12220,12210,14
20250429,114500,397670930,12210,12210,12210,12210,7
20250429,114400,397585460,12210,12210,12210,12210,4
20250429,114300,397536620,12210,12200,12210,12200,9
20250429,114200,397426770,12200,12200,12200,12200,66
20250429,114100,396621570,12200,12200,12200,12200,4
20250429,114000,396572770,12200,12200,12200,12200,8
20250429,113900,396475170,12200,12200,12200,12200,10
20250429,113800,396353170,12200,12200,12200,12200,372
20250429,113700,391814770,12220,12220,12220,12200,13
20250429,113600,391656030,12220,12200,12220,12200,9
20250429,113500,391546150,12200,12200,12200,12200,4
20250429,113400,391497350,12200,12200,12210,12200,394
20250429,113300,386688550,12200,12200,12210,12200,1426
20250429,113200,369291340,12200,12210,12220,12200,259
20250429,113100,366128980,12200,12200,12210,12200,8
20250429,113000,366031370,12210,12210,12210,12200,205
20250429,112900,363528350,12210,12210,12210,12210,3
20250429,112800,363491720,12210,12210,12210,12210,7
20250429,112700,363406250,12210,12210,12220,12200,211
20250429,112600,360831350,12210,12200,12210,12200,12
20250429,112500,360684920,12190,12220,12220,12190,222
20250429,112400,357976100,12210,12210,12220,12210,7
20250429,112300,357890620,12220,12220,12220,12210,9
20250429,112200,357780680,12210,12210,12210,12210,8
20250429,112100,357683000,12210,12210,12220,12210,7
20250429,112000,357597520,12210,12210,12210,12200,7
20250429,111900,357512090,12210,12210,12220,12200,508
20250429,111800,351311660,12220,12210,12220,12210,238
20250429,111700,348403620,12220,12210,12220,12210,105
20250429,111600,347120560,12220,12230,12230,12220,157
20250429,111500,345202010,12220,12220,12220,12220,147
20250429,111400,343405670,12220,12240,12240,12220,7
20250429,111300,343320070,12220,12220,12240,12220,10
20250429,111200,343197850,12220,12230,12230,12220,84
20250429,111100,342170540,12230,12220,12230,12220,224
20250429,111000,339431060,12230,12220,12230,12220,47
20250429,110900,338856340,12220,12220,12220,12220,29
20250429,110800,338501960,12230,12220,12230,12220,17
20250429,110700,338294180,12225,12225,12225,12225,7
20250429,110600,338208605,12225,12220,12225,12220,8
20250429,110500,338110830,12220,12230,12230,12220,4
20250429,110400,338061940,12220,12230,12230,12220,47
20250429,110300,337487570,12220,12220,12220,12220,8
20250429,110200,337389810,12220,12230,12230,12220,5
20250429,110100,337328700,12230,12230,12230,12220,11
20250429,110000,337194240,12220,12220,12220,12220,8
20250429,105900,337096480,12220,12220,12220,12220,5
20250429,105800,337035380,12220,12230,12240,12220,8
20250429,105700,336937590,12220,12220,12220,12210,10
20250429,105600,336815420,12220,12220,12230,12220,304
20250429,105500,333098540,12200,12210,12210,12200,353
20250429,105400,328788450,12210,12220,12220,12210,10
20250429,105300,328666320,12220,12210,12220,12210,13
20250429,105200,328507490,12210,12210,12220,12210,13
20250429,105100,328348730,12210,12210,12220,12210,6
20250429,105000,328275450,12220,12210,12220,12210,5
20250429,104900,328214380,12210,12220,12220,12210,8
20250429,104800,328116680,12230,12210,12230,12210,9
20250429,104700,328006750,12210,12210,12210,12210,4
20250429,104600,327957910,12210,12220,12220,12210,159
20250429,104500,326016040,12220,12230,12230,12220,39
20250429,104400,325539080,12240,12240,12240,12240,1
20250429,104300,325526840,12250,12230,12250,12230,9
20250429,104200,325416740,12230,12230,12230,12230,6
20250429,104100,325343360,12230,12220,12240,12220,197
20250429,104000,322934220,12220,12220,12220,12220,10
20250429,103900,322812020,12220,12220,12230,12220,17
20250429,103800,322604190,12220,12220,12220,12220,27
20250429,103700,322274250,12220,12230,12230,12220,6
20250429,103600,322200920,12220,12220,12220,12220,47
20250429,103500,321626580,12220,12220,12220,12220,4
20250429,103400,321577700,12220,12220,12220,12210,224
20250429,103300,318840450,12220,12240,12240,12220,106
20250429,103200,317544550,12250,12240,12250,12230,50
20250429,103100,316932380,12220,12220,12220,12210,9
20250429,103000,316822440,12200,12230,12230,12200,119
20250429,102900,315370330,12230,12230,12230,12230,4
20250429,102800,315321410,12230,12230,12230,12230,11
20250429,102700,315186880,12230,12240,12240,12230,170
20250429,102600,313107490,12240,12240,12240,12240,3
20250429,102500,313070770,12240,12240,12250,12240,87
20250429,102400,312005840,12240,12240,12250,12240,56
20250429,102300,311319910,12250,12240,12250,12240,167
20250429,102200,309274370,12240,12240,12240,12240,7
20250429,102100,309188690,12240,12240,12240,12240,18
20250429,102000,308968370,12250,12250,12250,12230,9
20250429,101900,308858230,12250,12210,12270,12200,99
20250429,101800,307647020,12200,12210,12210,12200,104
20250429,101700,306377190,12210,12230,12230,12210,101
20250429,101600,305142980,12220,12220,12230,12220,105
20250429,101500,303859260,12230,12240,12240,12220,59
20250429,101400,303137580,12240,12240,12240,12240,6
20250429,101300,303064140,12250,12250,12270,12250,309
20250429,101200,299276850,12250,12250,12250,12240,533
20250429,101100,292747680,12250,12250,12250,12240,203
20250429,101000,290260960,12250,12250,12260,12240,151
20250429,100900,288411520,12240,12250,12250,12240,105
20250429,100800,287125320,12250,12240,12260,12240,310
20250429,100700,283327830,12240,12240,12250,12240,645
20250429,100600,275432180,12220,12220,12220,12210,17
20250429,100500,275224470,12240,12210,12240,12210,610
20250429,100400,267774610,12210,12200,12210,12190,22
20250429,100300,267506340,12200,12170,12210,12170,345
20250429,100200,263300830,12170,12230,12230,12170,3618
20250429,100100,219205130,12230,12220,12230,12220,55
20250429,100000,218532520,12230,12220,12230,12220,68
20250429,095900,217701040,12230,12230,12235,12230,105
20250429,095800,216416885,12225,12225,12230,12225,57
20250429,095700,215719820,12220,12220,12230,12220,127
20250429,095600,214167870,12240,12220,12240,12220,246
20250429,095500,211161640,12230,12220,12240,12220,14
20250429,095400,210990360,12220,12210,12240,12210,120
20250429,095300,209522750,12230,12240,12240,12230,6
20250429,095200,209449350,12230,12200,12240,12190,368
20250429,095100,204954400,12200,12210,12210,12200,9
20250429,095000,204844570,12210,12210,12220,12200,62
20250429,094900,204087560,12200,12230,12240,12200,79
20250429,094800,203122090,12220,12200,12230,12190,164
20250429,094700,201120170,12200,12190,12200,12190,164
20250429,094600,199120910,12190,12210,12210,12190,478
20250429,094500,193289890,12210,12210,12210,12210,8
20250429,094400,193192210,12210,12220,12220,12210,82
20250429,094300,192190300,12210,12210,12220,12210,16
20250429,094200,191994860,12220,12220,12240,12220,70
20250429,094100,191138770,12220,12220,12220,12220,6
20250429,094000,191065450,12240,12220,12240,12210,26
20250429,093900,190747690,12220,12220,12220,12220,209
20250429,093800,188193710,12220,12260,12270,12220,206
20250429,093700,185675640,12270,12250,12280,12250,79
20250429,093600,184707730,12250,12280,12290,12240,92
20250429,093500,183579850,12290,12310,12310,12280,17
20250429,093400,183370790,12310,12305,12320,12305,194
20250429,093300,180982880,12300,12285,12310,12285,109
20250429,093200,179642725,12280,12280,12290,12280,118
20250429,093100,178193665,12280,12290,12300,12280,16
20250429,093000,177997015,12300,12270,12320,12270,340
20250429,092900,173809565,12300,12280,12310,12270,394
20250429,092800,168963865,12270,12260,12270,12240,285
20250429,092700,165473655,12270,12250,12330,12250,1199
20250429,092600,150716430,12270,12230,12310,12230,97
20250429,092500,149528660,12230,12220,12240,12220,7
20250429,092400,149443080,12220,12210,12240,12200,60
20250429,092300,148710010,12230,12190,12230,12170,566
20250429,092200,141810670,12190,12200,12200,12180,190
20250429,092100,139494400,12220,12220,12230,12220,26
20250429,092000,139176630,12220,12200,12240,12200,475
20250429,091900,133377190,12170,12230,12230,12170,2019
20250429,091800,108759630,12230,12230,12240,12210,783
20250429,091700,99192500,12240,12260,12320,12230,181
20250429,091600,96973530,12230,12300,12300,12230,267
20250429,091500,93701800,12290,12230,12330,12230,136
20250429,091400,92027230,12220,12260,12260,12220,234
20250429,091300,89165410,12260,12270,12280,12250,112
20250429,091200,87792780,12270,12200,12270,12200,445
20250429,091100,82355500,12210,12220,12220,12210,248
20250429,091000,79325170,12220,12300,12300,12220,3004
20250429,090900,42577830,12310,12310,12310,12310,464
20250429,090800,36865990,12310,12330,12360,12310,389
20250429,090700,32072460,12330,12340,12340,12320,185
20250429,090600,29791100,12350,12420,12420,12340,658
20250429,090500,21649900,12430,12330,12460,12320,750
20250429,090400,12388390,12330,12280,12330,12280,310
20250429,090300,8574410,12270,12270,12290,12270,9
20250429,090200,8463950,12260,12250,12280,12230,338
20250429,090100,4323780,12250,12280,12300,12230,122
20250429,090000,2825780,12270,12220,12270,12220,231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183400 636902660 12370 12370 12370 12370 1723
3 20250429 183300 636902660 12370 12370 12370 12370 0
4 20250429 183200 636902660 12370 12370 12370 12370 0
5 20250429 183100 636902660 12370 12370 12370 12370 0
6 20250429 183000 636902660 12370 12370 12370 12370 0
7 20250429 182900 636902660 12370 12370 12370 12370 0
8 20250429 182800 636902660 12370 12370 12370 12370 0
9 20250429 182700 636902660 12370 12370 12370 12370 0
10 20250429 182600 636902660 12370 12370 12370 12370 0
11 20250429 182500 636902660 12370 12370 12370 12370 0
12 20250429 182400 636902660 12370 12370 12370 12370 0
13 20250429 182300 636902660 12370 12370 12370 12370 0
14 20250429 182200 636902660 12370 12370 12370 12370 0
15 20250429 182100 636902660 12370 12370 12370 12370 0
16 20250429 182000 636902660 12370 12370 12370 12370 0
17 20250429 181900 636902660 12370 12370 12370 12370 0
18 20250429 181800 636902660 12370 12370 12370 12370 0
19 20250429 181700 636902660 12370 12370 12370 12370 0
20 20250429 181600 636902660 12370 12370 12370 12370 0
21 20250429 181500 636902660 12370 12370 12370 12370 0
22 20250429 181400 636902660 12370 12370 12370 12370 0
23 20250429 181300 636902660 12370 12370 12370 12370 0
24 20250429 181200 636902660 12370 12370 12370 12370 0
25 20250429 181100 636902660 12370 12370 12370 12370 0
26 20250429 181000 636902660 12370 12370 12370 12370 0
27 20250429 180900 636902660 12370 12370 12370 12370 0
28 20250429 180800 636902660 12370 12370 12370 12370 0
29 20250429 180700 636902660 12370 12370 12370 12370 0
30 20250429 180600 636902660 12370 12370 12370 12370 0
31 20250429 180500 636902660 12370 12370 12370 12370 0
32 20250429 180400 636902660 12370 12370 12370 12370 1723
33 20250429 180300 636902660 12370 12370 12370 12370 0
34 20250429 180200 636902660 12370 12370 12370 12370 0
35 20250429 180100 636902660 12370 12370 12370 12370 0
36 20250429 180000 636902660 12370 12370 12370 12370 0
37 20250429 175900 636902660 12370 12370 12370 12370 0
38 20250429 175800 636902660 12370 12370 12370 12370 0
39 20250429 175700 636902660 12370 12370 12370 12370 0
40 20250429 175600 636902660 12370 12370 12370 12370 0
41 20250429 175500 636902660 12370 12370 12370 12370 0
42 20250429 175400 636902660 12370 12370 12370 12370 0
43 20250429 175300 636902660 12370 12370 12370 12370 0
44 20250429 175200 636902660 12370 12370 12370 12370 0
45 20250429 175100 636902660 12370 12370 12370 12370 0
46 20250429 175000 636902660 12370 12370 12370 12370 0
47 20250429 174900 636902660 12370 12370 12370 12370 0
48 20250429 174800 636902660 12370 12370 12370 12370 0
49 20250429 174700 636902660 12370 12370 12370 12370 0
50 20250429 174600 636902660 12370 12370 12370 12370 0
51 20250429 174500 636902660 12370 12370 12370 12370 0
52 20250429 174400 636902660 12370 12370 12370 12370 0
53 20250429 174300 636902660 12370 12370 12370 12370 0
54 20250429 174200 636902660 12370 12370 12370 12370 0
55 20250429 174100 636902660 12370 12370 12370 12370 0
56 20250429 174000 636902660 12370 12370 12370 12370 0
57 20250429 173900 636902660 12370 12370 12370 12370 0
58 20250429 173800 636902660 12370 12370 12370 12370 0
59 20250429 173700 636902660 12370 12370 12370 12370 0
60 20250429 173600 636902660 12370 12370 12370 12370 0
61 20250429 173500 636902660 12370 12370 12370 12370 0
62 20250429 173400 636902660 12370 12370 12370 12370 1723
63 20250429 173300 636902660 12370 12370 12370 12370 0
64 20250429 173200 636902660 12370 12370 12370 12370 0
65 20250429 173100 636902660 12370 12370 12370 12370 0
66 20250429 173000 636902660 12370 12370 12370 12370 0
67 20250429 172900 636902660 12370 12370 12370 12370 0
68 20250429 172800 636902660 12370 12370 12370 12370 0
69 20250429 172700 636902660 12370 12370 12370 12370 0
70 20250429 172600 636902660 12370 12370 12370 12370 0
71 20250429 172500 636902660 12370 12370 12370 12370 0
72 20250429 172400 636902660 12370 12370 12370 12370 0
73 20250429 172300 636902660 12370 12370 12370 12370 0
74 20250429 172200 636902660 12370 12370 12370 12370 0
75 20250429 172100 636902660 12370 12370 12370 12370 0
76 20250429 172000 636902660 12370 12370 12370 12370 0
77 20250429 171900 636902660 12370 12370 12370 12370 0
78 20250429 171800 636902660 12370 12370 12370 12370 0
79 20250429 171700 636902660 12370 12370 12370 12370 0
80 20250429 171600 636902660 12370 12370 12370 12370 0
81 20250429 171500 636902660 12370 12370 12370 12370 0
82 20250429 171400 636902660 12370 12370 12370 12370 0
83 20250429 171300 636902660 12370 12370 12370 12370 0
84 20250429 171200 636902660 12370 12370 12370 12370 0
85 20250429 171100 636902660 12370 12370 12370 12370 0
86 20250429 171000 636902660 12370 12370 12370 12370 0
87 20250429 170900 636902660 12370 12370 12370 12370 0
88 20250429 170800 636902660 12370 12370 12370 12370 0
89 20250429 170700 636902660 12370 12370 12370 12370 0
90 20250429 170600 636902660 12370 12370 12370 12370 0
91 20250429 170500 636902660 12370 12370 12370 12370 0
92 20250429 170400 636902660 12370 12370 12370 12370 1723
93 20250429 170300 636902660 12370 12370 12370 12370 0
94 20250429 170200 636902660 12370 12370 12370 12370 0
95 20250429 170100 636902660 12370 12370 12370 12370 0
96 20250429 170000 636902660 12370 12370 12370 12370 0
97 20250429 165900 636902660 12370 12370 12370 12370 0
98 20250429 165800 636902660 12370 12370 12370 12370 0
99 20250429 165700 636902660 12370 12370 12370 12370 0
100 20250429 165600 636902660 12370 12370 12370 12370 0
101 20250429 165500 636902660 12370 12370 12370 12370 0
102 20250429 165400 636902660 12370 12370 12370 12370 0
103 20250429 165300 636902660 12370 12370 12370 12370 0
104 20250429 165200 636902660 12370 12370 12370 12370 0
105 20250429 165100 636902660 12370 12370 12370 12370 0
106 20250429 165000 636902660 12370 12370 12370 12370 0
107 20250429 164900 636902660 12370 12370 12370 12370 0
108 20250429 164800 636902660 12370 12370 12370 12370 0
109 20250429 164700 636902660 12370 12370 12370 12370 0
110 20250429 164600 636902660 12370 12370 12370 12370 0
111 20250429 164500 636902660 12370 12370 12370 12370 0
112 20250429 164400 636902660 12370 12370 12370 12370 0
113 20250429 164300 636902660 12370 12370 12370 12370 0
114 20250429 164200 636902660 12370 12370 12370 12370 0
115 20250429 164100 636902660 12370 12370 12370 12370 0
116 20250429 164000 636902660 12370 12370 12370 12370 0
117 20250429 163900 636902660 12370 12370 12370 12370 0
118 20250429 163800 636902660 12370 12370 12370 12370 0
119 20250429 163700 636902660 12370 12370 12370 12370 0
120 20250429 163600 636902660 12370 12370 12370 12370 0
121 20250429 163500 636902660 12370 12370 12370 12370 0
122 20250429 163400 636902660 12370 12370 12370 12370 1723
123 20250429 163300 636902660 12370 12370 12370 12370 0
124 20250429 163200 636902660 12370 12370 12370 12370 0
125 20250429 163100 636902660 12370 12370 12370 12370 0
126 20250429 163000 636902660 12370 12370 12370 12370 0
127 20250429 162900 636902660 12370 12370 12370 12370 0
128 20250429 162800 636902660 12370 12370 12370 12370 0
129 20250429 162700 636902660 12370 12370 12370 12370 0
130 20250429 162600 636902660 12370 12370 12370 12370 0
131 20250429 162500 636902660 12370 12370 12370 12370 0
132 20250429 162400 636902660 12370 12370 12370 12370 0
133 20250429 162300 636902660 12370 12370 12370 12370 0
134 20250429 162200 636902660 12370 12370 12370 12370 0
135 20250429 162100 636902660 12370 12370 12370 12370 0
136 20250429 162000 636902660 12370 12370 12370 12370 0
137 20250429 161900 636902660 12370 12370 12370 12370 0
138 20250429 161800 636902660 12370 12370 12370 12370 0
139 20250429 161700 636902660 12370 12370 12370 12370 0
140 20250429 161600 636902660 12370 12370 12370 12370 0
141 20250429 161500 636902660 12370 12370 12370 12370 0
142 20250429 161400 636902660 12370 12370 12370 12370 0
143 20250429 161300 636902660 12370 12370 12370 12370 0
144 20250429 161200 636902660 12370 12370 12370 12370 0
145 20250429 161100 636902660 12370 12370 12370 12370 0
146 20250429 161000 636902660 12370 12370 12370 12370 0
147 20250429 160900 636902660 12370 12370 12370 12370 0
148 20250429 160800 636902660 12370 12370 12370 12370 0
149 20250429 160700 636902660 12370 12370 12370 12370 0
150 20250429 160600 636902660 12370 12370 12370 12370 0
151 20250429 160500 636902660 12370 12370 12370 12370 0
152 20250429 160400 636902660 12370 12370 12370 12370 1723
153 20250429 160300 636902660 12370 12370 12370 12370 0
154 20250429 160200 636902660 12370 12370 12370 12370 0
155 20250429 160100 636902660 12370 12370 12370 12370 0
156 20250429 160000 636902660 12370 12370 12370 12370 0
157 20250429 155900 636902660 12370 12370 12370 12370 0
158 20250429 155800 636902660 12370 12370 12370 12370 0
159 20250429 155700 636902660 12370 12370 12370 12370 0
160 20250429 155600 636902660 12370 12370 12370 12370 0
161 20250429 155500 636902660 12370 12370 12370 12370 0
162 20250429 155400 636902660 12370 12370 12370 12370 0
163 20250429 155300 636902660 12370 12370 12370 12370 0
164 20250429 155200 636902660 12370 12370 12370 12370 0
165 20250429 155100 636902660 12370 12370 12370 12370 0
166 20250429 155000 636902660 12370 12370 12370 12370 0
167 20250429 154900 636902660 12370 12370 12370 12370 0
168 20250429 154800 636902660 12370 12370 12370 12370 0
169 20250429 154700 636902660 12370 12370 12370 12370 0
170 20250429 154600 636902660 12370 12370 12370 12370 0
171 20250429 154500 636902660 12370 12370 12370 12370 0
172 20250429 154400 636902660 12370 12370 12370 12370 0
173 20250429 154300 636902660 12370 12370 12370 12370 0
174 20250429 154200 636902660 12370 12370 12370 12370 0
175 20250429 154100 636902660 12370 12370 12370 12370 0
176 20250429 154000 636902660 12370 12370 12370 12370 0
177 20250429 153900 636902660 12370 12370 12370 12370 0
178 20250429 153800 636902660 12370 12370 12370 12370 0
179 20250429 153700 636902660 12370 12370 12370 12370 0
180 20250429 153600 636902660 12370 12370 12370 12370 0
181 20250429 153500 636902660 12370 12370 12370 12370 0
182 20250429 153400 636902660 12370 12370 12370 12370 1723
183 20250429 153300 636902660 12370 12370 12370 12370 0
184 20250429 153200 636902660 12370 12370 12370 12370 0
185 20250429 153100 636902660 12370 12370 12370 12370 0
186 20250429 153000 636902660 12370 12370 12370 12370 1723
187 20250429 152900 615589150 12320 12320 12320 12320 0
188 20250429 152800 615589150 12320 12320 12320 12320 0
189 20250429 152700 615589150 12320 12320 12320 12320 0
190 20250429 152600 615589150 12320 12320 12320 12320 0
191 20250429 152500 615589150 12320 12320 12320 12320 0
192 20250429 152400 615589150 12320 12320 12320 12320 0
193 20250429 152300 615589150 12320 12320 12320 12320 0
194 20250429 152200 615589150 12320 12320 12320 12320 0
195 20250429 152100 615589150 12320 12320 12320 12320 0
196 20250429 152000 615589150 12320 12320 12320 12320 0
197 20250429 151900 615589150 12320 12310 12330 12260 327
198 20250429 151800 611560215 12285 12290 12300 12270 47
199 20250429 151700 610982785 12270 12290 12290 12270 274
200 20250429 151600 607617145 12280 12280 12280 12280 0
201 20250429 151500 607617145 12280 12250 12280 12250 12
202 20250429 151400 607470095 12250 12300 12300 12250 786
203 20250429 151300 597825855 12290 12300 12300 12290 108
204 20250429 151200 596498265 12330 12330 12330 12330 50
205 20250429 151100 595881765 12330 12330 12330 12330 1
206 20250429 151000 595869435 12330 12300 12330 12300 134
207 20250429 150900 594218915 12310 12335 12335 12310 544
208 20250429 150800 587511300 12330 12310 12330 12310 73
209 20250429 150700 586611370 12290 12290 12290 12290 0
210 20250429 150600 586611370 12290 12290 12290 12290 1
211 20250429 150500 586599080 12280 12320 12320 12280 259
212 20250429 150400 583412120 12330 12320 12330 12320 65
213 20250429 150300 582611310 12320 12320 12320 12320 1
214 20250429 150200 582598990 12300 12300 12300 12300 51
215 20250429 150100 581971690 12330 12360 12360 12330 397
216 20250429 150000 577070360 12350 12335 12350 12335 217
217 20250429 145900 574391420 12340 12330 12350 12330 223
218 20250429 145800 571637580 12340 12310 12340 12310 360
219 20250429 145700 567197840 12310 12310 12310 12310 1
220 20250429 145600 567185530 12320 12330 12330 12320 90
221 20250429 145500 566076580 12330 12320 12340 12320 303
222 20250429 145400 562340595 12330 12310 12330 12310 607
223 20250429 145300 554857545 12320 12310 12320 12300 208
224 20250429 145200 552296375 12300 12270 12320 12260 936
225 20250429 145100 540796465 12270 12250 12270 12250 143
226 20250429 145000 539043525 12250 12230 12250 12230 156
227 20250429 144900 537132615 12230 12230 12240 12230 10
228 20250429 144800 537010275 12250 12230 12250 12230 111
229 20250429 144700 535652625 12250 12230 12250 12230 39
230 20250429 144600 535175425 12230 12230 12230 12230 58
231 20250429 144500 534466085 12220 12220 12220 12220 1
232 20250429 144400 534453865 12220 12210 12220 12210 314
233 20250429 144300 530617925 12220 12210 12220 12210 68
234 20250429 144200 529787615 12210 12220 12220 12210 159
235 20250429 144100 527845015 12240 12240 12240 12240 0
236 20250429 144000 527845015 12240 12240 12240 12240 0
237 20250429 143900 527845015 12240 12240 12240 12240 0
238 20250429 143800 527845015 12240 12240 12240 12240 223
239 20250429 143700 525115495 12260 12220 12260 12220 125
240 20250429 143600 523587955 12210 12210 12210 12210 2
241 20250429 143500 523563535 12210 12210 12210 12210 0
242 20250429 143400 523563535 12210 12210 12210 12210 0
243 20250429 143300 523563535 12210 12210 12210 12210 0
244 20250429 143200 523563535 12210 12200 12210 12200 61
245 20250429 143100 522819325 12210 12210 12210 12210 0
246 20250429 143000 522819325 12210 12210 12210 12210 59
247 20250429 142900 522098935 12210 12210 12210 12210 2
248 20250429 142800 522074515 12220 12220 12220 12220 45
249 20250429 142700 521524615 12220 12220 12220 12220 0
250 20250429 142600 521524615 12220 12220 12220 12220 0
251 20250429 142500 521524615 12220 12220 12220 12220 1
252 20250429 142400 521512395 12210 12210 12210 12210 138
253 20250429 142300 519827415 12210 12210 12210 12210 50
254 20250429 142200 519216915 12210 12210 12210 12210 1
255 20250429 142100 519204705 12200 12210 12210 12200 218
256 20250429 142000 516542945 12210 12210 12210 12210 1
257 20250429 141900 516530735 12190 12190 12190 12190 20
258 20250429 141800 516286935 12210 12190 12210 12190 101
259 20250429 141700 515055725 12190 12190 12200 12190 350
260 20250429 141600 510787225 12190 12190 12190 12190 150
261 20250429 141500 508958725 12190 12200 12200 12190 83
262 20250429 141400 507946625 12200 12200 12200 12200 102
263 20250429 141300 506702225 12210 12210 12210 12210 0
264 20250429 141200 506702225 12210 12210 12210 12210 1
265 20250429 141100 506690015 12210 12200 12210 12200 3
266 20250429 141000 506653405 12200 12200 12200 12200 252
267 20250429 140900 503579005 12200 12200 12200 12200 4
268 20250429 140800 503530205 12200 12200 12200 12200 399
269 20250429 140700 498662405 12200 12200 12200 12200 4
270 20250429 140600 498613605 12200 12200 12210 12200 307
271 20250429 140500 494868195 12200 12200 12200 12200 97
272 20250429 140400 493684795 12200 12200 12200 12200 101
273 20250429 140300 492452595 12200 12200 12200 12200 0
274 20250429 140200 492452595 12200 12200 12200 12200 1
275 20250429 140100 492440395 12200 12190 12200 12190 8
276 20250429 140000 492342815 12200 12200 12200 12200 2
277 20250429 135900 492318415 12210 12210 12210 12210 1
278 20250429 135800 492306205 12210 12210 12210 12210 0
279 20250429 135700 492306205 12210 12210 12210 12210 0
280 20250429 135600 492306205 12210 12200 12210 12200 844
281 20250429 135500 482002045 12200 12200 12200 12200 93
282 20250429 135400 480867445 12200 12200 12200 12200 3
283 20250429 135300 480830845 12200 12200 12200 12200 0
284 20250429 135200 480830845 12200 12200 12200 12200 0
285 20250429 135100 480830845 12200 12200 12200 12200 48
286 20250429 135000 480245245 12200 12200 12200 12200 28
287 20250429 134900 479903645 12200 12220 12220 12200 379
288 20250429 134800 475279825 12200 12200 12200 12200 17
289 20250429 134700 475072425 12210 12210 12210 12210 63
290 20250429 134600 474303195 12220 12220 12220 12220 0
291 20250429 134500 474303195 12220 12220 12220 12220 3
292 20250429 134400 474266535 12220 12220 12220 12220 2
293 20250429 134300 474242095 12200 12210 12210 12200 500
294 20250429 134200 468140175 12220 12220 12220 12220 0
295 20250429 134100 468140175 12220 12220 12220 12220 50
296 20250429 134000 467529175 12220 12220 12220 12220 2
297 20250429 133900 467504735 12230 12230 12230 12230 0
298 20250429 133800 467504735 12230 12220 12230 12220 207
299 20250429 133700 464975175 12220 12220 12220 12220 6
300 20250429 133600 464901855 12220 12220 12220 12220 0
301 20250429 133500 464901855 12220 12220 12220 12220 55
302 20250429 133400 464229755 12220 12220 12220 12220 0
303 20250429 133300 464229755 12220 12220 12220 12220 0
304 20250429 133200 464229755 12220 12220 12220 12220 445
305 20250429 133100 458791855 12220 12220 12220 12220 2
306 20250429 133000 458767415 12240 12220 12240 12210 19
307 20250429 132900 458535225 12220 12220 12220 12220 0
308 20250429 132800 458535225 12220 12220 12220 12200 1050
309 20250429 132700 445718315 12220 12220 12220 12220 370
310 20250429 132600 441196915 12220 12220 12220 12220 1
311 20250429 132500 441184695 12220 12220 12220 12220 0
312 20250429 132400 441184695 12220 12220 12220 12220 39
313 20250429 132300 440708115 12220 12240 12240 12220 142
314 20250429 132200 438971575 12250 12250 12260 12230 504
315 20250429 132100 432805145 12250 12230 12250 12230 379
316 20250429 132000 428167695 12220 12220 12220 12220 2
317 20250429 131900 428143255 12240 12240 12240 12240 0
318 20250429 131800 428143255 12240 12230 12240 12230 219
319 20250429 131700 425464815 12240 12240 12240 12240 0
320 20250429 131600 425464815 12240 12230 12240 12230 7
321 20250429 131500 425379185 12230 12230 12230 12230 4
322 20250429 131400 425330265 12230 12230 12230 12230 4
323 20250429 131300 425281345 12230 12230 12230 12230 1
324 20250429 131200 425269115 12230 12230 12230 12230 2
325 20250429 131100 425244655 12240 12240 12240 12240 5
326 20250429 131000 425183455 12240 12230 12240 12230 4
327 20250429 130900 425134525 12230 12230 12230 12230 3
328 20250429 130800 425097835 12240 12240 12240 12240 1
329 20250429 130700 425085595 12220 12220 12220 12220 1
330 20250429 130600 425073375 12230 12230 12230 12230 2
331 20250429 130500 425048915 12240 12230 12240 12230 3
332 20250429 130400 425012205 12230 12220 12230 12220 11
333 20250429 130300 424877685 12230 12230 12230 12230 32
334 20250429 130200 424486325 12220 12220 12220 12220 0
335 20250429 130100 424486325 12220 12220 12220 12220 0
336 20250429 130000 424486325 12220 12220 12220 12220 2
337 20250429 125900 424461885 12220 12220 12220 12220 4
338 20250429 125800 424413005 12220 12220 12220 12220 6
339 20250429 125700 424339685 12220 12220 12220 12220 7
340 20250429 125600 424254145 12220 12220 12220 12220 3
341 20250429 125500 424217485 12220 12220 12220 12220 17
342 20250429 125400 424009745 12220 12220 12230 12220 8
343 20250429 125300 423911975 12220 12230 12230 12220 18
344 20250429 125200 423691865 12220 12220 12220 12220 17
345 20250429 125100 423484125 12220 12220 12220 12220 67
346 20250429 125000 422665385 12220 12220 12220 12220 5
347 20250429 124900 422604285 12220 12220 12220 12220 9
348 20250429 124800 422494305 12220 12220 12220 12220 6
349 20250429 124700 422420985 12220 12220 12220 12220 4
350 20250429 124600 422372105 12220 12220 12220 12220 6
351 20250429 124500 422298785 12220 12220 12220 12220 7
352 20250429 124400 422213245 12220 12220 12220 12220 4
353 20250429 124300 422164365 12220 12220 12220 12220 6
354 20250429 124200 422091045 12220 12220 12220 12220 7
355 20250429 124100 422005505 12220 12220 12220 12220 7
356 20250429 124000 421919965 12220 12220 12220 12220 54
357 20250429 123900 421260085 12220 12220 12220 12220 15
358 20250429 123800 421076785 12220 12220 12220 12220 3
359 20250429 123700 421040125 12220 12220 12220 12220 7
360 20250429 123600 420954585 12220 12220 12220 12220 7
361 20250429 123500 420869045 12230 12220 12230 12220 5
362 20250429 123400 420807925 12230 12230 12230 12220 10
363 20250429 123300 420685705 12220 12220 12220 12220 12
364 20250429 123200 420539065 12220 12220 12220 12220 3
365 20250429 123100 420502405 12220 12220 12230 12220 88
366 20250429 123000 419427035 12220 12220 12220 12220 9
367 20250429 122900 419317055 12220 12230 12230 12220 4
368 20250429 122800 419268165 12220 12220 12220 12220 7
369 20250429 122700 419182625 12220 12220 12230 12220 17
370 20250429 122600 418974875 12230 12220 12230 12220 7
371 20250429 122500 418889305 12220 12220 12220 12220 7
372 20250429 122400 418803765 12220 12220 12230 12220 7
373 20250429 122300 418718215 12220 12220 12220 12220 4
374 20250429 122200 418669335 12220 12220 12220 12220 6
375 20250429 122100 418596015 12220 12220 12220 12220 7
376 20250429 122000 418510475 12220 12220 12220 12220 195
377 20250429 121900 416127575 12220 12230 12230 12220 21
378 20250429 121800 415870825 12220 12220 12220 12220 7
379 20250429 121700 415785285 12220 12230 12230 12220 12
380 20250429 121600 415638555 12230 12230 12230 12220 14
381 20250429 121500 415467405 12220 12220 12220 12220 7
382 20250429 121400 415381865 12230 12220 12230 12220 8
383 20250429 121300 415284055 12220 12230 12240 12220 31
384 20250429 121200 414904985 12220 12240 12240 12220 116
385 20250429 121100 413485685 12240 12240 12240 12220 5
386 20250429 121000 413424545 12220 12220 12220 12220 7
387 20250429 120900 413339005 12220 12220 12220 12220 7
388 20250429 120800 413253465 12220 12220 12240 12220 5
389 20250429 120700 413192345 12220 12220 12220 12220 7
390 20250429 120600 413106805 12230 12230 12230 12220 7
391 20250429 120500 413021235 12220 12230 12230 12220 5
392 20250429 120400 412960125 12220 12220 12220 12220 22
393 20250429 120300 412691285 12220 12220 12220 12220 6
394 20250429 120200 412617965 12220 12220 12220 12220 4
395 20250429 120100 412569085 12210 12210 12210 12210 6
396 20250429 120000 412495825 12210 12220 12220 12210 118
397 20250429 115900 411053905 12220 12220 12220 12220 53
398 20250429 115800 410406245 12220 12220 12220 12220 110
399 20250429 115700 409062045 12220 12220 12240 12215 513
400 20250429 115600 402790940 12220 12230 12230 12220 4
401 20250429 115500 402742050 12230 12230 12230 12220 9
402 20250429 115400 402632050 12230 12220 12230 12220 9
403 20250429 115300 402522050 12220 12220 12240 12220 5
404 20250429 115200 402460930 12220 12220 12220 12220 7
405 20250429 115100 402375390 12220 12220 12240 12220 49
406 20250429 115000 401776580 12220 12220 12220 12220 4
407 20250429 114900 401727700 12220 12210 12220 12210 7
408 20250429 114800 401642200 12210 12210 12210 12210 7
409 20250429 114700 401556730 12210 12220 12220 12210 304
410 20250429 114600 397841880 12210 12210 12220 12210 14
411 20250429 114500 397670930 12210 12210 12210 12210 7
412 20250429 114400 397585460 12210 12210 12210 12210 4
413 20250429 114300 397536620 12210 12200 12210 12200 9
414 20250429 114200 397426770 12200 12200 12200 12200 66
415 20250429 114100 396621570 12200 12200 12200 12200 4
416 20250429 114000 396572770 12200 12200 12200 12200 8
417 20250429 113900 396475170 12200 12200 12200 12200 10
418 20250429 113800 396353170 12200 12200 12200 12200 372
419 20250429 113700 391814770 12220 12220 12220 12200 13
420 20250429 113600 391656030 12220 12200 12220 12200 9
421 20250429 113500 391546150 12200 12200 12200 12200 4
422 20250429 113400 391497350 12200 12200 12210 12200 394
423 20250429 113300 386688550 12200 12200 12210 12200 1426
424 20250429 113200 369291340 12200 12210 12220 12200 259
425 20250429 113100 366128980 12200 12200 12210 12200 8
426 20250429 113000 366031370 12210 12210 12210 12200 205
427 20250429 112900 363528350 12210 12210 12210 12210 3
428 20250429 112800 363491720 12210 12210 12210 12210 7
429 20250429 112700 363406250 12210 12210 12220 12200 211
430 20250429 112600 360831350 12210 12200 12210 12200 12
431 20250429 112500 360684920 12190 12220 12220 12190 222
432 20250429 112400 357976100 12210 12210 12220 12210 7
433 20250429 112300 357890620 12220 12220 12220 12210 9
434 20250429 112200 357780680 12210 12210 12210 12210 8
435 20250429 112100 357683000 12210 12210 12220 12210 7
436 20250429 112000 357597520 12210 12210 12210 12200 7
437 20250429 111900 357512090 12210 12210 12220 12200 508
438 20250429 111800 351311660 12220 12210 12220 12210 238
439 20250429 111700 348403620 12220 12210 12220 12210 105
440 20250429 111600 347120560 12220 12230 12230 12220 157
441 20250429 111500 345202010 12220 12220 12220 12220 147
442 20250429 111400 343405670 12220 12240 12240 12220 7
443 20250429 111300 343320070 12220 12220 12240 12220 10
444 20250429 111200 343197850 12220 12230 12230 12220 84
445 20250429 111100 342170540 12230 12220 12230 12220 224
446 20250429 111000 339431060 12230 12220 12230 12220 47
447 20250429 110900 338856340 12220 12220 12220 12220 29
448 20250429 110800 338501960 12230 12220 12230 12220 17
449 20250429 110700 338294180 12225 12225 12225 12225 7
450 20250429 110600 338208605 12225 12220 12225 12220 8
451 20250429 110500 338110830 12220 12230 12230 12220 4
452 20250429 110400 338061940 12220 12230 12230 12220 47
453 20250429 110300 337487570 12220 12220 12220 12220 8
454 20250429 110200 337389810 12220 12230 12230 12220 5
455 20250429 110100 337328700 12230 12230 12230 12220 11
456 20250429 110000 337194240 12220 12220 12220 12220 8
457 20250429 105900 337096480 12220 12220 12220 12220 5
458 20250429 105800 337035380 12220 12230 12240 12220 8
459 20250429 105700 336937590 12220 12220 12220 12210 10
460 20250429 105600 336815420 12220 12220 12230 12220 304
461 20250429 105500 333098540 12200 12210 12210 12200 353
462 20250429 105400 328788450 12210 12220 12220 12210 10
463 20250429 105300 328666320 12220 12210 12220 12210 13
464 20250429 105200 328507490 12210 12210 12220 12210 13
465 20250429 105100 328348730 12210 12210 12220 12210 6
466 20250429 105000 328275450 12220 12210 12220 12210 5
467 20250429 104900 328214380 12210 12220 12220 12210 8
468 20250429 104800 328116680 12230 12210 12230 12210 9
469 20250429 104700 328006750 12210 12210 12210 12210 4
470 20250429 104600 327957910 12210 12220 12220 12210 159
471 20250429 104500 326016040 12220 12230 12230 12220 39
472 20250429 104400 325539080 12240 12240 12240 12240 1
473 20250429 104300 325526840 12250 12230 12250 12230 9
474 20250429 104200 325416740 12230 12230 12230 12230 6
475 20250429 104100 325343360 12230 12220 12240 12220 197
476 20250429 104000 322934220 12220 12220 12220 12220 10
477 20250429 103900 322812020 12220 12220 12230 12220 17
478 20250429 103800 322604190 12220 12220 12220 12220 27
479 20250429 103700 322274250 12220 12230 12230 12220 6
480 20250429 103600 322200920 12220 12220 12220 12220 47
481 20250429 103500 321626580 12220 12220 12220 12220 4
482 20250429 103400 321577700 12220 12220 12220 12210 224
483 20250429 103300 318840450 12220 12240 12240 12220 106
484 20250429 103200 317544550 12250 12240 12250 12230 50
485 20250429 103100 316932380 12220 12220 12220 12210 9
486 20250429 103000 316822440 12200 12230 12230 12200 119
487 20250429 102900 315370330 12230 12230 12230 12230 4
488 20250429 102800 315321410 12230 12230 12230 12230 11
489 20250429 102700 315186880 12230 12240 12240 12230 170
490 20250429 102600 313107490 12240 12240 12240 12240 3
491 20250429 102500 313070770 12240 12240 12250 12240 87
492 20250429 102400 312005840 12240 12240 12250 12240 56
493 20250429 102300 311319910 12250 12240 12250 12240 167
494 20250429 102200 309274370 12240 12240 12240 12240 7
495 20250429 102100 309188690 12240 12240 12240 12240 18
496 20250429 102000 308968370 12250 12250 12250 12230 9
497 20250429 101900 308858230 12250 12210 12270 12200 99
498 20250429 101800 307647020 12200 12210 12210 12200 104
499 20250429 101700 306377190 12210 12230 12230 12210 101
500 20250429 101600 305142980 12220 12220 12230 12220 105
501 20250429 101500 303859260 12230 12240 12240 12220 59
502 20250429 101400 303137580 12240 12240 12240 12240 6
503 20250429 101300 303064140 12250 12250 12270 12250 309
504 20250429 101200 299276850 12250 12250 12250 12240 533
505 20250429 101100 292747680 12250 12250 12250 12240 203
506 20250429 101000 290260960 12250 12250 12260 12240 151
507 20250429 100900 288411520 12240 12250 12250 12240 105
508 20250429 100800 287125320 12250 12240 12260 12240 310
509 20250429 100700 283327830 12240 12240 12250 12240 645
510 20250429 100600 275432180 12220 12220 12220 12210 17
511 20250429 100500 275224470 12240 12210 12240 12210 610
512 20250429 100400 267774610 12210 12200 12210 12190 22
513 20250429 100300 267506340 12200 12170 12210 12170 345
514 20250429 100200 263300830 12170 12230 12230 12170 3618
515 20250429 100100 219205130 12230 12220 12230 12220 55
516 20250429 100000 218532520 12230 12220 12230 12220 68
517 20250429 095900 217701040 12230 12230 12235 12230 105
518 20250429 095800 216416885 12225 12225 12230 12225 57
519 20250429 095700 215719820 12220 12220 12230 12220 127
520 20250429 095600 214167870 12240 12220 12240 12220 246
521 20250429 095500 211161640 12230 12220 12240 12220 14
522 20250429 095400 210990360 12220 12210 12240 12210 120
523 20250429 095300 209522750 12230 12240 12240 12230 6
524 20250429 095200 209449350 12230 12200 12240 12190 368
525 20250429 095100 204954400 12200 12210 12210 12200 9
526 20250429 095000 204844570 12210 12210 12220 12200 62
527 20250429 094900 204087560 12200 12230 12240 12200 79
528 20250429 094800 203122090 12220 12200 12230 12190 164
529 20250429 094700 201120170 12200 12190 12200 12190 164
530 20250429 094600 199120910 12190 12210 12210 12190 478
531 20250429 094500 193289890 12210 12210 12210 12210 8
532 20250429 094400 193192210 12210 12220 12220 12210 82
533 20250429 094300 192190300 12210 12210 12220 12210 16
534 20250429 094200 191994860 12220 12220 12240 12220 70
535 20250429 094100 191138770 12220 12220 12220 12220 6
536 20250429 094000 191065450 12240 12220 12240 12210 26
537 20250429 093900 190747690 12220 12220 12220 12220 209
538 20250429 093800 188193710 12220 12260 12270 12220 206
539 20250429 093700 185675640 12270 12250 12280 12250 79
540 20250429 093600 184707730 12250 12280 12290 12240 92
541 20250429 093500 183579850 12290 12310 12310 12280 17
542 20250429 093400 183370790 12310 12305 12320 12305 194
543 20250429 093300 180982880 12300 12285 12310 12285 109
544 20250429 093200 179642725 12280 12280 12290 12280 118
545 20250429 093100 178193665 12280 12290 12300 12280 16
546 20250429 093000 177997015 12300 12270 12320 12270 340
547 20250429 092900 173809565 12300 12280 12310 12270 394
548 20250429 092800 168963865 12270 12260 12270 12240 285
549 20250429 092700 165473655 12270 12250 12330 12250 1199
550 20250429 092600 150716430 12270 12230 12310 12230 97
551 20250429 092500 149528660 12230 12220 12240 12220 7
552 20250429 092400 149443080 12220 12210 12240 12200 60
553 20250429 092300 148710010 12230 12190 12230 12170 566
554 20250429 092200 141810670 12190 12200 12200 12180 190
555 20250429 092100 139494400 12220 12220 12230 12220 26
556 20250429 092000 139176630 12220 12200 12240 12200 475
557 20250429 091900 133377190 12170 12230 12230 12170 2019
558 20250429 091800 108759630 12230 12230 12240 12210 783
559 20250429 091700 99192500 12240 12260 12320 12230 181
560 20250429 091600 96973530 12230 12300 12300 12230 267
561 20250429 091500 93701800 12290 12230 12330 12230 136
562 20250429 091400 92027230 12220 12260 12260 12220 234
563 20250429 091300 89165410 12260 12270 12280 12250 112
564 20250429 091200 87792780 12270 12200 12270 12200 445
565 20250429 091100 82355500 12210 12220 12220 12210 248
566 20250429 091000 79325170 12220 12300 12300 12220 3004
567 20250429 090900 42577830 12310 12310 12310 12310 464
568 20250429 090800 36865990 12310 12330 12360 12310 389
569 20250429 090700 32072460 12330 12340 12340 12320 185
570 20250429 090600 29791100 12350 12420 12420 12340 658
571 20250429 090500 21649900 12430 12330 12460 12320 750
572 20250429 090400 12388390 12330 12280 12330 12280 310
573 20250429 090300 8574410 12270 12270 12290 12270 9
574 20250429 090200 8463950 12260 12250 12280 12230 338
575 20250429 090100 4323780 12250 12280 12300 12230 122
576 20250429 090000 2825780 12270 12220 12270 12220 231