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

581
011000/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183900,938915097,2305,2305,2305,2305,10988
20250429,183800,938915097,2305,2305,2305,2305,0
20250429,183700,938915097,2305,2305,2305,2305,0
20250429,183600,938915097,2305,2305,2305,2305,0
20250429,183500,938915097,2305,2305,2305,2305,0
20250429,183400,938915097,2305,2305,2305,2305,0
20250429,183300,938915097,2305,2305,2305,2305,0
20250429,183200,938915097,2305,2305,2305,2305,0
20250429,183100,938915097,2305,2305,2305,2305,0
20250429,183000,938915097,2305,2305,2305,2305,0
20250429,182900,938915097,2305,2305,2305,2305,0
20250429,182800,938915097,2305,2305,2305,2305,0
20250429,182700,938915097,2305,2305,2305,2305,0
20250429,182600,938915097,2305,2305,2305,2305,0
20250429,182500,938915097,2305,2305,2305,2305,0
20250429,182400,938915097,2305,2305,2305,2305,0
20250429,182300,938915097,2305,2305,2305,2305,0
20250429,182200,938915097,2305,2305,2305,2305,0
20250429,182100,938915097,2305,2305,2305,2305,0
20250429,182000,938915097,2305,2305,2305,2305,0
20250429,181900,938915097,2305,2305,2305,2305,0
20250429,181800,938915097,2305,2305,2305,2305,0
20250429,181700,938915097,2305,2305,2305,2305,0
20250429,181600,938915097,2305,2305,2305,2305,0
20250429,181500,938915097,2305,2305,2305,2305,0
20250429,181400,938915097,2305,2305,2305,2305,0
20250429,181300,938915097,2305,2305,2305,2305,0
20250429,181200,938915097,2305,2305,2305,2305,0
20250429,181100,938915097,2305,2305,2305,2305,0
20250429,181000,938915097,2305,2305,2305,2305,0
20250429,180900,938915097,2305,2305,2305,2305,10988
20250429,180800,938915097,2305,2305,2305,2305,0
20250429,180700,938915097,2305,2305,2305,2305,0
20250429,180600,938915097,2305,2305,2305,2305,0
20250429,180500,938915097,2305,2305,2305,2305,0
20250429,180400,938915097,2305,2305,2305,2305,0
20250429,180300,938915097,2305,2305,2305,2305,0
20250429,180200,938915097,2305,2305,2305,2305,0
20250429,180100,938915097,2305,2305,2305,2305,0
20250429,180000,938915097,2305,2305,2305,2305,0
20250429,175900,938915097,2305,2305,2305,2305,0
20250429,175800,938915097,2305,2305,2305,2305,0
20250429,175700,938915097,2305,2305,2305,2305,0
20250429,175600,938915097,2305,2305,2305,2305,0
20250429,175500,938915097,2305,2305,2305,2305,0
20250429,175400,938915097,2305,2305,2305,2305,0
20250429,175300,938915097,2305,2305,2305,2305,0
20250429,175200,938915097,2305,2305,2305,2305,0
20250429,175100,938915097,2305,2305,2305,2305,0
20250429,175000,938915097,2305,2305,2305,2305,0
20250429,174900,938915097,2305,2305,2305,2305,0
20250429,174800,938915097,2305,2305,2305,2305,0
20250429,174700,938915097,2305,2305,2305,2305,0
20250429,174600,938915097,2305,2305,2305,2305,0
20250429,174500,938915097,2305,2305,2305,2305,0
20250429,174400,938915097,2305,2305,2305,2305,0
20250429,174300,938915097,2305,2305,2305,2305,0
20250429,174200,938915097,2305,2305,2305,2305,0
20250429,174100,938915097,2305,2305,2305,2305,0
20250429,174000,938915097,2305,2305,2305,2305,0
20250429,173900,938915097,2305,2305,2305,2305,10988
20250429,173800,938915097,2305,2305,2305,2305,0
20250429,173700,938915097,2305,2305,2305,2305,0
20250429,173600,938915097,2305,2305,2305,2305,0
20250429,173500,938915097,2305,2305,2305,2305,0
20250429,173400,938915097,2305,2305,2305,2305,0
20250429,173300,938915097,2305,2305,2305,2305,0
20250429,173200,938915097,2305,2305,2305,2305,0
20250429,173100,938915097,2305,2305,2305,2305,0
20250429,173000,938915097,2305,2305,2305,2305,0
20250429,172900,938915097,2305,2305,2305,2305,0
20250429,172800,938915097,2305,2305,2305,2305,0
20250429,172700,938915097,2305,2305,2305,2305,0
20250429,172600,938915097,2305,2305,2305,2305,0
20250429,172500,938915097,2305,2305,2305,2305,0
20250429,172400,938915097,2305,2305,2305,2305,0
20250429,172300,938915097,2305,2305,2305,2305,0
20250429,172200,938915097,2305,2305,2305,2305,0
20250429,172100,938915097,2305,2305,2305,2305,0
20250429,172000,938915097,2305,2305,2305,2305,0
20250429,171900,938915097,2305,2305,2305,2305,0
20250429,171800,938915097,2305,2305,2305,2305,0
20250429,171700,938915097,2305,2305,2305,2305,0
20250429,171600,938915097,2305,2305,2305,2305,0
20250429,171500,938915097,2305,2305,2305,2305,0
20250429,171400,938915097,2305,2305,2305,2305,0
20250429,171300,938915097,2305,2305,2305,2305,0
20250429,171200,938915097,2305,2305,2305,2305,0
20250429,171100,938915097,2305,2305,2305,2305,0
20250429,171000,938915097,2305,2305,2305,2305,0
20250429,170900,938915097,2305,2305,2305,2305,10988
20250429,170800,938915097,2305,2305,2305,2305,0
20250429,170700,938915097,2305,2305,2305,2305,0
20250429,170600,938915097,2305,2305,2305,2305,0
20250429,170500,938915097,2305,2305,2305,2305,0
20250429,170400,938915097,2305,2305,2305,2305,0
20250429,170300,938915097,2305,2305,2305,2305,0
20250429,170200,938915097,2305,2305,2305,2305,0
20250429,170100,938915097,2305,2305,2305,2305,0
20250429,170000,938915097,2305,2305,2305,2305,0
20250429,165900,938915097,2305,2305,2305,2305,0
20250429,165800,938915097,2305,2305,2305,2305,0
20250429,165700,938915097,2305,2305,2305,2305,0
20250429,165600,938915097,2305,2305,2305,2305,0
20250429,165500,938915097,2305,2305,2305,2305,0
20250429,165400,938915097,2305,2305,2305,2305,0
20250429,165300,938915097,2305,2305,2305,2305,0
20250429,165200,938915097,2305,2305,2305,2305,0
20250429,165100,938915097,2305,2305,2305,2305,0
20250429,165000,938915097,2305,2305,2305,2305,0
20250429,164900,938915097,2305,2305,2305,2305,0
20250429,164800,938915097,2305,2305,2305,2305,0
20250429,164700,938915097,2305,2305,2305,2305,0
20250429,164600,938915097,2305,2305,2305,2305,0
20250429,164500,938915097,2305,2305,2305,2305,0
20250429,164400,938915097,2305,2305,2305,2305,0
20250429,164300,938915097,2305,2305,2305,2305,0
20250429,164200,938915097,2305,2305,2305,2305,0
20250429,164100,938915097,2305,2305,2305,2305,0
20250429,164000,938915097,2305,2305,2305,2305,0
20250429,163900,938915097,2305,2305,2305,2305,10988
20250429,163800,938915097,2305,2305,2305,2305,0
20250429,163700,938915097,2305,2305,2305,2305,0
20250429,163600,938915097,2305,2305,2305,2305,0
20250429,163500,938915097,2305,2305,2305,2305,0
20250429,163400,938915097,2305,2305,2305,2305,0
20250429,163300,938915097,2305,2305,2305,2305,0
20250429,163200,938915097,2305,2305,2305,2305,0
20250429,163100,938915097,2305,2305,2305,2305,0
20250429,163000,938915097,2305,2305,2305,2305,0
20250429,162900,938915097,2305,2305,2305,2305,0
20250429,162800,938915097,2305,2305,2305,2305,0
20250429,162700,938915097,2305,2305,2305,2305,0
20250429,162600,938915097,2305,2305,2305,2305,0
20250429,162500,938915097,2305,2305,2305,2305,0
20250429,162400,938915097,2305,2305,2305,2305,0
20250429,162300,938915097,2305,2305,2305,2305,0
20250429,162200,938915097,2305,2305,2305,2305,0
20250429,162100,938915097,2305,2305,2305,2305,0
20250429,162000,938915097,2305,2305,2305,2305,0
20250429,161900,938915097,2305,2305,2305,2305,0
20250429,161800,938915097,2305,2305,2305,2305,0
20250429,161700,938915097,2305,2305,2305,2305,0
20250429,161600,938915097,2305,2305,2305,2305,0
20250429,161500,938915097,2305,2305,2305,2305,0
20250429,161400,938915097,2305,2305,2305,2305,0
20250429,161300,938915097,2305,2305,2305,2305,0
20250429,161200,938915097,2305,2305,2305,2305,0
20250429,161100,938915097,2305,2305,2305,2305,0
20250429,161000,938915097,2305,2305,2305,2305,0
20250429,160900,938915097,2305,2305,2305,2305,10988
20250429,160800,938915097,2305,2305,2305,2305,0
20250429,160700,938915097,2305,2305,2305,2305,0
20250429,160600,938915097,2305,2305,2305,2305,0
20250429,160500,938915097,2305,2305,2305,2305,0
20250429,160400,938915097,2305,2305,2305,2305,0
20250429,160300,938915097,2305,2305,2305,2305,0
20250429,160200,938915097,2305,2305,2305,2305,0
20250429,160100,938915097,2305,2305,2305,2305,0
20250429,160000,938915097,2305,2305,2305,2305,0
20250429,155900,938915097,2305,2305,2305,2305,0
20250429,155800,938915097,2305,2305,2305,2305,0
20250429,155700,938915097,2305,2305,2305,2305,0
20250429,155600,938915097,2305,2305,2305,2305,0
20250429,155500,938915097,2305,2305,2305,2305,0
20250429,155400,938915097,2305,2305,2305,2305,0
20250429,155300,938915097,2305,2305,2305,2305,0
20250429,155200,938915097,2305,2305,2305,2305,0
20250429,155100,938915097,2305,2305,2305,2305,0
20250429,155000,938915097,2305,2305,2305,2305,0
20250429,154900,938915097,2305,2305,2305,2305,0
20250429,154800,938915097,2305,2305,2305,2305,0
20250429,154700,938915097,2305,2305,2305,2305,0
20250429,154600,938915097,2305,2305,2305,2305,0
20250429,154500,938915097,2305,2305,2305,2305,0
20250429,154400,938915097,2305,2305,2305,2305,0
20250429,154300,938915097,2305,2305,2305,2305,0
20250429,154200,938915097,2305,2305,2305,2305,0
20250429,154100,938915097,2305,2305,2305,2305,0
20250429,154000,938915097,2305,2305,2305,2305,0
20250429,153900,938915097,2305,2305,2305,2305,10988
20250429,153800,938915097,2305,2305,2305,2305,0
20250429,153700,938915097,2305,2305,2305,2305,0
20250429,153600,938915097,2305,2305,2305,2305,0
20250429,153500,938915097,2305,2305,2305,2305,0
20250429,153400,938915097,2305,2305,2305,2305,0
20250429,153300,938915097,2305,2305,2305,2305,0
20250429,153200,938915097,2305,2305,2305,2305,0
20250429,153100,938915097,2305,2305,2305,2305,0
20250429,153000,938915097,2305,2305,2305,2305,10988
20250429,152900,913587757,2305,2305,2305,2305,0
20250429,152800,913587757,2305,2305,2305,2305,0
20250429,152700,913587757,2305,2305,2305,2305,0
20250429,152600,913587757,2305,2305,2305,2305,0
20250429,152500,913587757,2305,2305,2305,2305,0
20250429,152400,913587757,2305,2305,2305,2305,0
20250429,152300,913587757,2305,2305,2305,2305,0
20250429,152200,913587757,2305,2305,2305,2305,0
20250429,152100,913587757,2305,2305,2305,2305,0
20250429,152000,913587757,2305,2305,2305,2305,0
20250429,151900,913587757,2305,2305,2305,2305,13595
20250429,151800,882251282,2305,2290,2305,2290,5710
20250429,151700,869128667,2295,2290,2295,2290,647
20250429,151600,867646807,2290,2290,2290,2290,296
20250429,151500,866968967,2290,2285,2290,2285,339
20250429,151400,866192732,2285,2295,2300,2285,5470
20250429,151300,853691347,2300,2300,2300,2300,1
20250429,151200,853689047,2285,2300,2305,2285,4670
20250429,151100,842978367,2300,2295,2300,2295,326
20250429,151000,842228747,2295,2300,2300,2295,696
20250429,150900,840631407,2300,2300,2300,2300,110
20250429,150800,840378407,2305,2305,2305,2305,0
20250429,150700,840378407,2305,2305,2305,2305,0
20250429,150600,840378407,2305,2300,2305,2295,2833
20250429,150500,833863032,2300,2300,2300,2300,2
20250429,150400,833858432,2300,2300,2305,2290,1836
20250429,150300,829646617,2305,2305,2305,2295,715
20250429,150200,828004047,2295,2305,2305,2295,1303
20250429,150100,825003592,2300,2300,2300,2300,3373
20250429,150000,817245692,2305,2305,2305,2305,1
20250429,145900,817243387,2300,2305,2305,2300,28
20250429,145800,817178872,2305,2305,2305,2305,4
20250429,145700,817169652,2305,2310,2310,2305,2440
20250429,145600,811545442,2310,2310,2310,2310,259
20250429,145500,810947152,2310,2305,2310,2305,228
20250429,145400,810420972,2305,2305,2305,2305,2555
20250429,145300,804531697,2305,2305,2305,2305,777
20250429,145200,802740712,2305,2300,2305,2300,602
20250429,145100,801356107,2305,2300,2305,2300,119
20250429,145000,801081967,2300,2300,2300,2300,850
20250429,144900,799126967,2300,2300,2305,2300,289
20250429,144800,798461552,2305,2305,2305,2300,620
20250429,144700,797032457,2305,2300,2305,2300,965
20250429,144600,794808857,2300,2300,2300,2300,2215
20250429,144500,789714357,2305,2305,2305,2305,140
20250429,144400,789391657,2300,2300,2300,2300,11
20250429,144300,789366357,2305,2295,2305,2295,4836
20250429,144200,778244087,2290,2295,2295,2290,3226
20250429,144100,770842702,2295,2295,2295,2295,0
20250429,144000,770842702,2295,2295,2295,2295,402
20250429,143900,769920112,2295,2292,2295,2292,1072
20250429,143800,767459878,2295,2295,2295,2295,0
20250429,143700,767459878,2295,2295,2295,2290,1102
20250429,143600,764936283,2295,2295,2295,2295,2
20250429,143500,764931693,2290,2295,2295,2290,904
20250429,143400,762859523,2295,2295,2295,2295,217
20250429,143300,762361508,2295,2295,2295,2290,370
20250429,143200,761513613,2295,2295,2295,2295,374
20250429,143100,760655283,2295,2295,2295,2295,0
20250429,143000,760655283,2295,2295,2295,2295,104
20250429,142900,760416603,2285,2295,2295,2285,59
20250429,142800,760281238,2295,2285,2295,2285,1114
20250429,142700,757724618,2295,2295,2295,2295,105
20250429,142600,757483643,2295,2295,2295,2295,1110
20250429,142500,754936193,2295,2295,2295,2295,129
20250429,142400,754640138,2295,2295,2295,2295,101
20250429,142300,754408343,2295,2290,2295,2290,1072
20250429,142200,751948118,2295,2285,2295,2285,7222
20250429,142100,735434193,2280,2280,2280,2280,900
20250429,142000,733382193,2280,2280,2280,2280,500
20250429,141900,732242193,2280,2280,2280,2280,0
20250429,141800,732242193,2280,2280,2280,2280,0
20250429,141700,732242193,2280,2280,2285,2280,1230
20250429,141600,729433188,2280,2280,2280,2280,753
20250429,141500,727716348,2280,2285,2285,2280,507
20250429,141400,726560363,2285,2280,2285,2280,606
20250429,141300,725178153,2280,2280,2280,2280,0
20250429,141200,725178153,2280,2280,2280,2275,1132
20250429,141100,722599193,2275,2275,2275,2275,8
20250429,141000,722580993,2275,2275,2275,2275,372
20250429,140900,721734693,2280,2280,2280,2280,36
20250429,140800,721652613,2280,2280,2280,2280,1
20250429,140700,721650333,2280,2280,2280,2280,0
20250429,140600,721650333,2280,2280,2280,2280,1
20250429,140500,721648053,2280,2285,2285,2280,971
20250429,140400,719433673,2285,2280,2285,2280,6870
20250429,140300,703768063,2280,2280,2280,2280,72
20250429,140200,703603903,2280,2280,2280,2280,1000
20250429,140100,701323903,2280,2280,2280,2280,0
20250429,140000,701323903,2280,2285,2285,2280,816
20250429,135900,699463168,2285,2285,2285,2285,1
20250429,135800,699460883,2290,2290,2290,2290,0
20250429,135700,699460883,2290,2290,2290,2290,0
20250429,135600,699460883,2290,2290,2290,2290,0
20250429,135500,699460883,2290,2290,2290,2290,1
20250429,135400,699458593,2280,2275,2280,2275,306
20250429,135300,698760918,2290,2290,2290,2290,21
20250429,135200,698712828,2290,2290,2290,2290,4
20250429,135100,698703668,2290,2290,2290,2290,1
20250429,135000,698701378,2290,2290,2290,2290,0
20250429,134900,698701378,2290,2290,2290,2290,800
20250429,134800,696869378,2290,2290,2290,2290,7
20250429,134700,696853348,2290,2290,2290,2290,148
20250429,134600,696514428,2290,2285,2290,2280,3825
20250429,134500,687770858,2285,2285,2285,2285,0
20250429,134400,687770858,2285,2285,2285,2285,704
20250429,134300,686162218,2285,2285,2285,2285,0
20250429,134200,686162218,2285,2275,2285,2275,2956
20250429,134100,679423428,2275,2270,2275,2270,1106
20250429,134000,676912778,2270,2270,2270,2270,7
20250429,133900,676896888,2270,2275,2280,2270,17
20250429,133800,676858278,2280,2280,2280,2280,80
20250429,133700,676675878,2280,2280,2280,2280,20
20250429,133600,676630278,2280,2280,2280,2280,1
20250429,133500,676627998,2275,2275,2275,2275,287
20250429,133400,675975073,2275,2275,2275,2275,7
20250429,133300,675959148,2275,2275,2275,2275,0
20250429,133200,675959148,2275,2275,2275,2275,432
20250429,133100,674976348,2270,2270,2270,2270,84
20250429,133000,674785668,2275,2270,2275,2270,510
20250429,132900,673625468,2270,2275,2275,2270,1230
20250429,132800,670827368,2275,2275,2275,2275,100
20250429,132700,670599868,2270,2275,2275,2270,483
20250429,132600,669502128,2275,2275,2275,2275,0
20250429,132500,669502128,2275,2275,2275,2275,0
20250429,132400,669502128,2275,2275,2275,2275,1006
20250429,132300,667213478,2275,2275,2275,2275,46
20250429,132200,667108828,2275,2275,2275,2275,0
20250429,132100,667108828,2275,2275,2275,2275,0
20250429,132000,667108828,2275,2280,2280,2275,110
20250429,131900,666858078,2275,2277,2277,2275,15
20250429,131800,666823931,2280,2280,2280,2280,42
20250429,131700,666728171,2280,2280,2280,2280,10
20250429,131600,666705371,2280,2280,2280,2280,10
20250429,131500,666682571,2275,2275,2275,2275,56
20250429,131400,666555171,2280,2280,2280,2280,51
20250429,131300,666438891,2280,2280,2280,2280,37
20250429,131200,666354531,2280,2280,2280,2280,0
20250429,131100,666354531,2280,2280,2280,2280,100
20250429,131000,666126531,2280,2282,2282,2280,504
20250429,130900,664977393,2280,2280,2280,2280,0
20250429,130800,664977393,2280,2280,2280,2280,1
20250429,130700,664975113,2275,2275,2275,2275,0
20250429,130600,664975113,2275,2275,2275,2275,0
20250429,130500,664975113,2275,2275,2275,2275,29
20250429,130400,664909138,2270,2270,2270,2270,0
20250429,130300,664909138,2270,2270,2270,2270,0
20250429,130200,664909138,2270,2270,2270,2270,0
20250429,130100,664909138,2270,2285,2285,2270,60
20250429,130000,664772908,2285,2280,2285,2280,952
20250429,125900,662601813,2285,2277,2285,2270,1220
20250429,125800,659829048,2285,2285,2285,2285,0
20250429,125700,659829048,2285,2285,2285,2285,0
20250429,125600,659829048,2285,2285,2285,2285,0
20250429,125500,659829048,2285,2285,2285,2285,1
20250429,125400,659826763,2285,2285,2285,2285,0
20250429,125300,659826763,2285,2275,2285,2275,1215
20250429,125200,657061398,2280,2280,2280,2280,163
20250429,125100,656689758,2280,2280,2280,2280,0
20250429,125000,656689758,2280,2280,2280,2280,0
20250429,124900,656689758,2280,2280,2280,2280,0
20250429,124800,656689758,2280,2280,2280,2280,155
20250429,124700,656336358,2280,2280,2280,2280,604
20250429,124600,654959238,2265,2265,2265,2265,0
20250429,124500,654959238,2265,2265,2265,2265,0
20250429,124400,654959238,2265,2270,2270,2265,210
20250429,124300,654483338,2285,2285,2285,2285,87
20250429,124200,654284543,2285,2280,2285,2265,7381
20250429,124100,637516563,2285,2285,2285,2280,154
20250429,124000,637164723,2280,2280,2280,2280,0
20250429,123900,637164723,2280,2290,2290,2275,6554
20250429,123800,622238443,2290,2290,2290,2290,0
20250429,123700,622238443,2290,2290,2290,2290,0
20250429,123600,622238443,2290,2290,2290,2290,3
20250429,123500,622231573,2285,2285,2285,2285,0
20250429,123400,622231573,2285,2285,2285,2285,100
20250429,123300,622003073,2290,2290,2290,2290,0
20250429,123200,622003073,2290,2290,2290,2290,0
20250429,123100,622003073,2290,2287,2290,2285,86
20250429,123000,621806280,2290,2290,2290,2290,554
20250429,122900,620537620,2290,2290,2290,2290,0
20250429,122800,620537620,2290,2290,2290,2290,0
20250429,122700,620537620,2290,2290,2290,2290,7
20250429,122600,620521590,2290,2290,2290,2290,8
20250429,122500,620503270,2295,2295,2295,2295,2
20250429,122400,620498680,2295,2295,2295,2295,0
20250429,122300,620498680,2295,2295,2295,2295,300
20250429,122200,619810180,2295,2290,2295,2290,1108
20250429,122100,617272330,2290,2290,2290,2290,80
20250429,122000,617089130,2290,2290,2290,2290,48
20250429,121900,616979210,2285,2290,2290,2285,9
20250429,121800,616958635,2290,2290,2290,2290,6
20250429,121700,616944895,2290,2290,2290,2285,12
20250429,121600,616917420,2285,2290,2290,2285,11
20250429,121500,616892280,2290,2290,2290,2290,1
20250429,121400,616889990,2290,2292,2292,2290,64
20250429,121300,616743416,2295,2295,2295,2295,160
20250429,121200,616376216,2290,2290,2290,2290,0
20250429,121100,616376216,2290,2290,2290,2290,100
20250429,121000,616147216,2290,2290,2290,2290,22
20250429,120900,616096836,2280,2290,2290,2280,325
20250429,120800,615352806,2290,2290,2290,2290,331
20250429,120700,614594816,2280,2280,2280,2280,0
20250429,120600,614594816,2280,2280,2280,2280,425
20250429,120500,613625816,2290,2280,2290,2280,573
20250429,120400,612316556,2280,2285,2285,2280,473
20250429,120300,611237251,2285,2285,2285,2285,121
20250429,120200,610960766,2280,2280,2280,2280,0
20250429,120100,610960766,2280,2280,2280,2280,6
20250429,120000,610947086,2290,2285,2290,2285,3029
20250429,115900,604025816,2290,2290,2290,2290,0
20250429,115800,604025816,2290,2285,2290,2285,7
20250429,115700,604009806,2290,2290,2290,2285,202
20250429,115600,603548226,2285,2285,2285,2285,3
20250429,115500,603541371,2285,2285,2285,2285,1549
20250429,115400,600001906,2285,2280,2285,2280,1044
20250429,115300,597616371,2285,2285,2285,2285,287
20250429,115200,596960576,2285,2285,2285,2285,3
20250429,115100,596953721,2290,2290,2290,2290,1
20250429,115000,596951431,2285,2285,2285,2285,110
20250429,114900,596700081,2290,2290,2290,2285,692
20250429,114800,595115406,2295,2295,2295,2290,3
20250429,114700,595108526,2290,2295,2295,2290,4
20250429,114600,595099356,2290,2290,2295,2290,675
20250429,114500,593553601,2290,2290,2290,2290,102
20250429,114400,593320021,2290,2290,2295,2290,87
20250429,114300,593120366,2290,2290,2290,2290,4
20250429,114200,593111206,2290,2290,2290,2290,13
20250429,114100,593081436,2290,2290,2290,2290,132
20250429,114000,592779156,2290,2290,2290,2290,1
20250429,113900,592776866,2290,2290,2290,2290,3
20250429,113800,592769996,2290,2290,2290,2290,1
20250429,113700,592767706,2295,2300,2305,2290,158
20250429,113600,592404341,2300,2290,2300,2290,76
20250429,113500,592229561,2290,2290,2305,2290,118
20250429,113400,591957681,2290,2300,2300,2290,102
20250429,113300,591723091,2290,2300,2300,2290,171
20250429,113200,591330261,2300,2290,2300,2290,2333
20250429,113100,585964371,2290,2295,2300,2290,195
20250429,113000,585516846,2295,2290,2295,2285,1350
20250429,112900,582425316,2285,2285,2290,2285,37
20250429,112800,582340761,2290,2290,2290,2285,5
20250429,112700,582329321,2290,2285,2290,2285,9
20250429,112600,582308726,2285,2290,2290,2285,1004
20250429,112500,580014576,2285,2285,2290,2285,85
20250429,112400,579820031,2285,2285,2285,2285,2
20250429,112300,579815461,2290,2295,2300,2290,3491
20250429,112200,571816831,2300,2290,2300,2290,112
20250429,112100,571559266,2295,2295,2295,2295,114
20250429,112000,571297636,2290,2295,2295,2290,190
20250429,111900,570861601,2295,2290,2295,2290,115
20250429,111800,570597691,2290,2290,2290,2290,81
20250429,111700,570412201,2295,2290,2295,2290,137
20250429,111600,570098241,2295,2290,2295,2290,132
20250429,111500,569795321,2290,2295,2295,2290,33
20250429,111400,569719696,2290,2290,2295,2290,1269
20250429,111300,566813681,2295,2285,2295,2285,46
20250429,111200,566708351,2290,2285,2290,2285,208
20250429,111100,566232036,2290,2285,2290,2285,6
20250429,111000,566218306,2290,2285,2290,2280,218
20250429,110900,565719606,2285,2280,2285,2280,6581
20250429,110800,550714896,2285,2285,2285,2280,502
20250429,110700,549567831,2285,2285,2285,2280,318
20250429,110600,548841211,2280,2285,2285,2280,224
20250429,110500,548329376,2285,2285,2285,2280,692
20250429,110400,546751121,2280,2285,2290,2280,208
20250429,110300,546275841,2290,2290,2290,2285,54
20250429,110200,546152339,2290,2280,2290,2280,250
20250429,110100,545581239,2280,2280,2280,2280,2
20250429,110000,545576679,2280,2295,2295,2280,701
20250429,105900,543978384,2290,2270,2295,2270,20935
20250429,105800,496239079,2270,2275,2280,2270,1603
20250429,105700,492589074,2275,2285,2285,2275,2454
20250429,105600,487000119,2280,2280,2290,2280,1653
20250429,105500,483231179,2280,2285,2285,2280,1001
20250429,105400,480947809,2280,2290,2290,2280,3396
20250429,105300,473170979,2290,2285,2290,2285,610
20250429,105200,471776129,2285,2285,2285,2280,874
20250429,105100,469779049,2280,2285,2285,2280,2651
20250429,105000,463732394,2285,2285,2285,2285,2
20250429,104900,463727824,2285,2285,2285,2285,386
20250429,104800,462845814,2285,2295,2295,2285,4572
20250429,104700,452366624,2295,2302,2302,2295,509
20250429,104600,451195783,2302,2300,2302,2300,30
20250429,104500,451126729,2305,2305,2305,2305,10
20250429,104400,451103679,2300,2300,2305,2295,213
20250429,104300,450613779,2300,2300,2300,2300,4120
20250429,104200,441137779,2300,2300,2300,2300,647
20250429,104100,439649679,2300,2305,2310,2300,5948
20250429,104000,425966294,2310,2305,2310,2305,2047
20250429,103900,421247734,2305,2310,2310,2305,5806
20250429,103800,407835879,2310,2310,2310,2310,2011
20250429,103700,403190469,2310,2310,2315,2310,742
20250429,103600,401475364,2310,2310,2310,2310,103
20250429,103500,401237434,2310,2310,2310,2310,8
20250429,103400,401218954,2310,2310,2320,2310,2676
20250429,103300,395028619,2310,2310,2315,2310,842
20250429,103200,393083409,2320,2315,2320,2310,206
20250429,103100,392606509,2310,2310,2315,2305,1961
20250429,103000,388074509,2310,2310,2315,2305,377
20250429,102900,387202914,2305,2305,2310,2300,3670
20250429,102800,378744414,2305,2320,2320,2305,8615
20250429,102700,358783008,2320,2320,2320,2315,1469
20250429,102600,355377018,2320,2300,2325,2300,8020
20250429,102500,336788098,2310,2300,2310,2300,402
20250429,102400,335863478,2300,2300,2315,2295,6329
20250429,102300,321233973,2295,2295,2295,2295,1177
20250429,102200,318532758,2295,2295,2305,2295,426
20250429,102100,317552613,2295,2295,2295,2295,3236
20250429,102000,310125993,2295,2295,2295,2290,418
20250429,101900,309167558,2295,2295,2295,2295,252
20250429,101800,308589218,2295,2300,2310,2295,1336
20250429,101700,305518068,2300,2305,2305,2300,521
20250429,101600,304319693,2310,2307,2310,2300,3358
20250429,101500,296567323,2305,2307,2310,2297,6679
20250429,101400,281184773,2310,2310,2315,2305,3369
20250429,101300,273394881,2315,2305,2320,2300,10034
20250429,101200,250164051,2305,2295,2305,2295,10237
20250429,101100,226630456,2285,2285,2295,2280,3927
20250429,101000,217639121,2285,2275,2285,2270,1597
20250429,100900,214001431,2275,2270,2275,2270,3
20250429,100800,213994611,2270,2275,2275,2270,6
20250429,100700,213980971,2270,2270,2270,2270,3
20250429,100600,213974161,2275,2265,2275,2265,1687
20250429,100500,210147746,2255,2255,2265,2255,4
20250429,100400,210138716,2260,2260,2260,2255,517
20250429,100300,208970306,2265,2260,2265,2255,1055
20250429,100200,206585996,2260,2260,2260,2260,196
20250429,100100,206143036,2260,2265,2265,2260,105
20250429,100000,205905721,2265,2265,2265,2265,1996
20250429,095900,201384781,2265,2270,2270,2265,856
20250429,095800,199443186,2270,2270,2275,2270,4224
20250429,095700,189853656,2270,2270,2270,2270,3
20250429,095600,189846846,2270,2275,2275,2270,470
20250429,095500,188777851,2275,2275,2275,2275,103
20250429,095400,188543526,2275,2275,2280,2275,895
20250429,095300,186507351,2275,2280,2280,2275,3529
20250429,095200,178478871,2275,2275,2275,2275,67
20250429,095100,178326446,2275,2275,2275,2275,2
20250429,095000,178321896,2275,2275,2275,2275,3
20250429,094900,178315071,2275,2275,2275,2275,0
20250429,094800,178315071,2275,2285,2285,2275,23
20250429,094700,178262546,2275,2285,2285,2275,1719
20250429,094600,174348711,2285,2280,2285,2280,502
20250429,094500,173201651,2280,2280,2280,2280,715
20250429,094400,171571451,2280,2280,2285,2280,16
20250429,094300,171534901,2280,2285,2285,2280,728
20250429,094200,169871426,2285,2285,2290,2280,1334
20250429,094100,166823981,2280,2290,2290,2280,1154
20250429,094000,164188166,2285,2285,2290,2285,22
20250429,093900,164137806,2290,2285,2290,2275,587
20250429,093800,162795466,2285,2270,2285,2270,1432
20250429,093700,159523361,2285,2270,2285,2270,355
20250429,093600,158712831,2285,2280,2285,2280,321
20250429,093500,157980946,2270,2275,2280,2265,3700
20250429,093400,149545861,2275,2275,2280,2270,1617
20250429,093300,145870016,2280,2265,2280,2265,1685
20250429,093200,142046221,2265,2270,2270,2265,1921
20250429,093100,137685556,2280,2270,2280,2270,1334
20250429,093000,134648676,2280,2270,2280,2270,103
20250429,092900,134414856,2270,2275,2275,2270,876
20250429,092800,132421966,2275,2285,2285,2270,253
20250429,092700,131845391,2285,2280,2285,2280,502
20250429,092600,130700826,2280,2280,2280,2270,1934
20250429,092500,126300991,2285,2290,2295,2285,3003
20250429,092400,119420441,2287,2285,2290,2285,4623
20250429,092300,108846517,2282,2280,2285,2275,355
20250429,092200,108037028,2275,2275,2285,2275,1849
20250429,092100,103818320,2275,2277,2280,2270,6305
20250429,092000,89495072,2277,2280,2285,2270,4428
20250429,091900,79403020,2280,2275,2285,2275,3371
20250429,091800,71726125,2275,2270,2275,2270,8111
20250429,091700,53310945,2270,2275,2275,2270,842
20250429,091600,51396895,2275,2265,2275,2255,3880
20250429,091500,42599615,2255,2260,2265,2255,2153
20250429,091400,37724080,2265,2265,2265,2260,28
20250429,091300,37660790,2255,2260,2260,2255,1101
20250429,091200,35176720,2255,2265,2265,2255,953
20250429,091100,33022440,2265,2270,2270,2265,446
20250429,091000,32011615,2270,2260,2270,2260,2122
20250429,090900,27204535,2255,2265,2265,2255,924
20250429,090800,25117475,2265,2265,2270,2260,3908
20250429,090700,16265500,2265,2250,2270,2250,1558
20250429,090600,12739660,2250,2245,2250,2245,2061
20250429,090500,8102710,2245,2250,2250,2245,472
20250429,090400,7042805,2250,2245,2250,2245,105
20250429,090300,6807055,2250,2240,2250,2240,760
20250429,090200,5099990,2235,2240,2240,2235,68
20250429,090100,4947685,2240,2235,2240,2220,686
20250429,090000,3419760,2235,2230,2235,2225,1534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183900 938915097 2305 2305 2305 2305 10988
3 20250429 183800 938915097 2305 2305 2305 2305 0
4 20250429 183700 938915097 2305 2305 2305 2305 0
5 20250429 183600 938915097 2305 2305 2305 2305 0
6 20250429 183500 938915097 2305 2305 2305 2305 0
7 20250429 183400 938915097 2305 2305 2305 2305 0
8 20250429 183300 938915097 2305 2305 2305 2305 0
9 20250429 183200 938915097 2305 2305 2305 2305 0
10 20250429 183100 938915097 2305 2305 2305 2305 0
11 20250429 183000 938915097 2305 2305 2305 2305 0
12 20250429 182900 938915097 2305 2305 2305 2305 0
13 20250429 182800 938915097 2305 2305 2305 2305 0
14 20250429 182700 938915097 2305 2305 2305 2305 0
15 20250429 182600 938915097 2305 2305 2305 2305 0
16 20250429 182500 938915097 2305 2305 2305 2305 0
17 20250429 182400 938915097 2305 2305 2305 2305 0
18 20250429 182300 938915097 2305 2305 2305 2305 0
19 20250429 182200 938915097 2305 2305 2305 2305 0
20 20250429 182100 938915097 2305 2305 2305 2305 0
21 20250429 182000 938915097 2305 2305 2305 2305 0
22 20250429 181900 938915097 2305 2305 2305 2305 0
23 20250429 181800 938915097 2305 2305 2305 2305 0
24 20250429 181700 938915097 2305 2305 2305 2305 0
25 20250429 181600 938915097 2305 2305 2305 2305 0
26 20250429 181500 938915097 2305 2305 2305 2305 0
27 20250429 181400 938915097 2305 2305 2305 2305 0
28 20250429 181300 938915097 2305 2305 2305 2305 0
29 20250429 181200 938915097 2305 2305 2305 2305 0
30 20250429 181100 938915097 2305 2305 2305 2305 0
31 20250429 181000 938915097 2305 2305 2305 2305 0
32 20250429 180900 938915097 2305 2305 2305 2305 10988
33 20250429 180800 938915097 2305 2305 2305 2305 0
34 20250429 180700 938915097 2305 2305 2305 2305 0
35 20250429 180600 938915097 2305 2305 2305 2305 0
36 20250429 180500 938915097 2305 2305 2305 2305 0
37 20250429 180400 938915097 2305 2305 2305 2305 0
38 20250429 180300 938915097 2305 2305 2305 2305 0
39 20250429 180200 938915097 2305 2305 2305 2305 0
40 20250429 180100 938915097 2305 2305 2305 2305 0
41 20250429 180000 938915097 2305 2305 2305 2305 0
42 20250429 175900 938915097 2305 2305 2305 2305 0
43 20250429 175800 938915097 2305 2305 2305 2305 0
44 20250429 175700 938915097 2305 2305 2305 2305 0
45 20250429 175600 938915097 2305 2305 2305 2305 0
46 20250429 175500 938915097 2305 2305 2305 2305 0
47 20250429 175400 938915097 2305 2305 2305 2305 0
48 20250429 175300 938915097 2305 2305 2305 2305 0
49 20250429 175200 938915097 2305 2305 2305 2305 0
50 20250429 175100 938915097 2305 2305 2305 2305 0
51 20250429 175000 938915097 2305 2305 2305 2305 0
52 20250429 174900 938915097 2305 2305 2305 2305 0
53 20250429 174800 938915097 2305 2305 2305 2305 0
54 20250429 174700 938915097 2305 2305 2305 2305 0
55 20250429 174600 938915097 2305 2305 2305 2305 0
56 20250429 174500 938915097 2305 2305 2305 2305 0
57 20250429 174400 938915097 2305 2305 2305 2305 0
58 20250429 174300 938915097 2305 2305 2305 2305 0
59 20250429 174200 938915097 2305 2305 2305 2305 0
60 20250429 174100 938915097 2305 2305 2305 2305 0
61 20250429 174000 938915097 2305 2305 2305 2305 0
62 20250429 173900 938915097 2305 2305 2305 2305 10988
63 20250429 173800 938915097 2305 2305 2305 2305 0
64 20250429 173700 938915097 2305 2305 2305 2305 0
65 20250429 173600 938915097 2305 2305 2305 2305 0
66 20250429 173500 938915097 2305 2305 2305 2305 0
67 20250429 173400 938915097 2305 2305 2305 2305 0
68 20250429 173300 938915097 2305 2305 2305 2305 0
69 20250429 173200 938915097 2305 2305 2305 2305 0
70 20250429 173100 938915097 2305 2305 2305 2305 0
71 20250429 173000 938915097 2305 2305 2305 2305 0
72 20250429 172900 938915097 2305 2305 2305 2305 0
73 20250429 172800 938915097 2305 2305 2305 2305 0
74 20250429 172700 938915097 2305 2305 2305 2305 0
75 20250429 172600 938915097 2305 2305 2305 2305 0
76 20250429 172500 938915097 2305 2305 2305 2305 0
77 20250429 172400 938915097 2305 2305 2305 2305 0
78 20250429 172300 938915097 2305 2305 2305 2305 0
79 20250429 172200 938915097 2305 2305 2305 2305 0
80 20250429 172100 938915097 2305 2305 2305 2305 0
81 20250429 172000 938915097 2305 2305 2305 2305 0
82 20250429 171900 938915097 2305 2305 2305 2305 0
83 20250429 171800 938915097 2305 2305 2305 2305 0
84 20250429 171700 938915097 2305 2305 2305 2305 0
85 20250429 171600 938915097 2305 2305 2305 2305 0
86 20250429 171500 938915097 2305 2305 2305 2305 0
87 20250429 171400 938915097 2305 2305 2305 2305 0
88 20250429 171300 938915097 2305 2305 2305 2305 0
89 20250429 171200 938915097 2305 2305 2305 2305 0
90 20250429 171100 938915097 2305 2305 2305 2305 0
91 20250429 171000 938915097 2305 2305 2305 2305 0
92 20250429 170900 938915097 2305 2305 2305 2305 10988
93 20250429 170800 938915097 2305 2305 2305 2305 0
94 20250429 170700 938915097 2305 2305 2305 2305 0
95 20250429 170600 938915097 2305 2305 2305 2305 0
96 20250429 170500 938915097 2305 2305 2305 2305 0
97 20250429 170400 938915097 2305 2305 2305 2305 0
98 20250429 170300 938915097 2305 2305 2305 2305 0
99 20250429 170200 938915097 2305 2305 2305 2305 0
100 20250429 170100 938915097 2305 2305 2305 2305 0
101 20250429 170000 938915097 2305 2305 2305 2305 0
102 20250429 165900 938915097 2305 2305 2305 2305 0
103 20250429 165800 938915097 2305 2305 2305 2305 0
104 20250429 165700 938915097 2305 2305 2305 2305 0
105 20250429 165600 938915097 2305 2305 2305 2305 0
106 20250429 165500 938915097 2305 2305 2305 2305 0
107 20250429 165400 938915097 2305 2305 2305 2305 0
108 20250429 165300 938915097 2305 2305 2305 2305 0
109 20250429 165200 938915097 2305 2305 2305 2305 0
110 20250429 165100 938915097 2305 2305 2305 2305 0
111 20250429 165000 938915097 2305 2305 2305 2305 0
112 20250429 164900 938915097 2305 2305 2305 2305 0
113 20250429 164800 938915097 2305 2305 2305 2305 0
114 20250429 164700 938915097 2305 2305 2305 2305 0
115 20250429 164600 938915097 2305 2305 2305 2305 0
116 20250429 164500 938915097 2305 2305 2305 2305 0
117 20250429 164400 938915097 2305 2305 2305 2305 0
118 20250429 164300 938915097 2305 2305 2305 2305 0
119 20250429 164200 938915097 2305 2305 2305 2305 0
120 20250429 164100 938915097 2305 2305 2305 2305 0
121 20250429 164000 938915097 2305 2305 2305 2305 0
122 20250429 163900 938915097 2305 2305 2305 2305 10988
123 20250429 163800 938915097 2305 2305 2305 2305 0
124 20250429 163700 938915097 2305 2305 2305 2305 0
125 20250429 163600 938915097 2305 2305 2305 2305 0
126 20250429 163500 938915097 2305 2305 2305 2305 0
127 20250429 163400 938915097 2305 2305 2305 2305 0
128 20250429 163300 938915097 2305 2305 2305 2305 0
129 20250429 163200 938915097 2305 2305 2305 2305 0
130 20250429 163100 938915097 2305 2305 2305 2305 0
131 20250429 163000 938915097 2305 2305 2305 2305 0
132 20250429 162900 938915097 2305 2305 2305 2305 0
133 20250429 162800 938915097 2305 2305 2305 2305 0
134 20250429 162700 938915097 2305 2305 2305 2305 0
135 20250429 162600 938915097 2305 2305 2305 2305 0
136 20250429 162500 938915097 2305 2305 2305 2305 0
137 20250429 162400 938915097 2305 2305 2305 2305 0
138 20250429 162300 938915097 2305 2305 2305 2305 0
139 20250429 162200 938915097 2305 2305 2305 2305 0
140 20250429 162100 938915097 2305 2305 2305 2305 0
141 20250429 162000 938915097 2305 2305 2305 2305 0
142 20250429 161900 938915097 2305 2305 2305 2305 0
143 20250429 161800 938915097 2305 2305 2305 2305 0
144 20250429 161700 938915097 2305 2305 2305 2305 0
145 20250429 161600 938915097 2305 2305 2305 2305 0
146 20250429 161500 938915097 2305 2305 2305 2305 0
147 20250429 161400 938915097 2305 2305 2305 2305 0
148 20250429 161300 938915097 2305 2305 2305 2305 0
149 20250429 161200 938915097 2305 2305 2305 2305 0
150 20250429 161100 938915097 2305 2305 2305 2305 0
151 20250429 161000 938915097 2305 2305 2305 2305 0
152 20250429 160900 938915097 2305 2305 2305 2305 10988
153 20250429 160800 938915097 2305 2305 2305 2305 0
154 20250429 160700 938915097 2305 2305 2305 2305 0
155 20250429 160600 938915097 2305 2305 2305 2305 0
156 20250429 160500 938915097 2305 2305 2305 2305 0
157 20250429 160400 938915097 2305 2305 2305 2305 0
158 20250429 160300 938915097 2305 2305 2305 2305 0
159 20250429 160200 938915097 2305 2305 2305 2305 0
160 20250429 160100 938915097 2305 2305 2305 2305 0
161 20250429 160000 938915097 2305 2305 2305 2305 0
162 20250429 155900 938915097 2305 2305 2305 2305 0
163 20250429 155800 938915097 2305 2305 2305 2305 0
164 20250429 155700 938915097 2305 2305 2305 2305 0
165 20250429 155600 938915097 2305 2305 2305 2305 0
166 20250429 155500 938915097 2305 2305 2305 2305 0
167 20250429 155400 938915097 2305 2305 2305 2305 0
168 20250429 155300 938915097 2305 2305 2305 2305 0
169 20250429 155200 938915097 2305 2305 2305 2305 0
170 20250429 155100 938915097 2305 2305 2305 2305 0
171 20250429 155000 938915097 2305 2305 2305 2305 0
172 20250429 154900 938915097 2305 2305 2305 2305 0
173 20250429 154800 938915097 2305 2305 2305 2305 0
174 20250429 154700 938915097 2305 2305 2305 2305 0
175 20250429 154600 938915097 2305 2305 2305 2305 0
176 20250429 154500 938915097 2305 2305 2305 2305 0
177 20250429 154400 938915097 2305 2305 2305 2305 0
178 20250429 154300 938915097 2305 2305 2305 2305 0
179 20250429 154200 938915097 2305 2305 2305 2305 0
180 20250429 154100 938915097 2305 2305 2305 2305 0
181 20250429 154000 938915097 2305 2305 2305 2305 0
182 20250429 153900 938915097 2305 2305 2305 2305 10988
183 20250429 153800 938915097 2305 2305 2305 2305 0
184 20250429 153700 938915097 2305 2305 2305 2305 0
185 20250429 153600 938915097 2305 2305 2305 2305 0
186 20250429 153500 938915097 2305 2305 2305 2305 0
187 20250429 153400 938915097 2305 2305 2305 2305 0
188 20250429 153300 938915097 2305 2305 2305 2305 0
189 20250429 153200 938915097 2305 2305 2305 2305 0
190 20250429 153100 938915097 2305 2305 2305 2305 0
191 20250429 153000 938915097 2305 2305 2305 2305 10988
192 20250429 152900 913587757 2305 2305 2305 2305 0
193 20250429 152800 913587757 2305 2305 2305 2305 0
194 20250429 152700 913587757 2305 2305 2305 2305 0
195 20250429 152600 913587757 2305 2305 2305 2305 0
196 20250429 152500 913587757 2305 2305 2305 2305 0
197 20250429 152400 913587757 2305 2305 2305 2305 0
198 20250429 152300 913587757 2305 2305 2305 2305 0
199 20250429 152200 913587757 2305 2305 2305 2305 0
200 20250429 152100 913587757 2305 2305 2305 2305 0
201 20250429 152000 913587757 2305 2305 2305 2305 0
202 20250429 151900 913587757 2305 2305 2305 2305 13595
203 20250429 151800 882251282 2305 2290 2305 2290 5710
204 20250429 151700 869128667 2295 2290 2295 2290 647
205 20250429 151600 867646807 2290 2290 2290 2290 296
206 20250429 151500 866968967 2290 2285 2290 2285 339
207 20250429 151400 866192732 2285 2295 2300 2285 5470
208 20250429 151300 853691347 2300 2300 2300 2300 1
209 20250429 151200 853689047 2285 2300 2305 2285 4670
210 20250429 151100 842978367 2300 2295 2300 2295 326
211 20250429 151000 842228747 2295 2300 2300 2295 696
212 20250429 150900 840631407 2300 2300 2300 2300 110
213 20250429 150800 840378407 2305 2305 2305 2305 0
214 20250429 150700 840378407 2305 2305 2305 2305 0
215 20250429 150600 840378407 2305 2300 2305 2295 2833
216 20250429 150500 833863032 2300 2300 2300 2300 2
217 20250429 150400 833858432 2300 2300 2305 2290 1836
218 20250429 150300 829646617 2305 2305 2305 2295 715
219 20250429 150200 828004047 2295 2305 2305 2295 1303
220 20250429 150100 825003592 2300 2300 2300 2300 3373
221 20250429 150000 817245692 2305 2305 2305 2305 1
222 20250429 145900 817243387 2300 2305 2305 2300 28
223 20250429 145800 817178872 2305 2305 2305 2305 4
224 20250429 145700 817169652 2305 2310 2310 2305 2440
225 20250429 145600 811545442 2310 2310 2310 2310 259
226 20250429 145500 810947152 2310 2305 2310 2305 228
227 20250429 145400 810420972 2305 2305 2305 2305 2555
228 20250429 145300 804531697 2305 2305 2305 2305 777
229 20250429 145200 802740712 2305 2300 2305 2300 602
230 20250429 145100 801356107 2305 2300 2305 2300 119
231 20250429 145000 801081967 2300 2300 2300 2300 850
232 20250429 144900 799126967 2300 2300 2305 2300 289
233 20250429 144800 798461552 2305 2305 2305 2300 620
234 20250429 144700 797032457 2305 2300 2305 2300 965
235 20250429 144600 794808857 2300 2300 2300 2300 2215
236 20250429 144500 789714357 2305 2305 2305 2305 140
237 20250429 144400 789391657 2300 2300 2300 2300 11
238 20250429 144300 789366357 2305 2295 2305 2295 4836
239 20250429 144200 778244087 2290 2295 2295 2290 3226
240 20250429 144100 770842702 2295 2295 2295 2295 0
241 20250429 144000 770842702 2295 2295 2295 2295 402
242 20250429 143900 769920112 2295 2292 2295 2292 1072
243 20250429 143800 767459878 2295 2295 2295 2295 0
244 20250429 143700 767459878 2295 2295 2295 2290 1102
245 20250429 143600 764936283 2295 2295 2295 2295 2
246 20250429 143500 764931693 2290 2295 2295 2290 904
247 20250429 143400 762859523 2295 2295 2295 2295 217
248 20250429 143300 762361508 2295 2295 2295 2290 370
249 20250429 143200 761513613 2295 2295 2295 2295 374
250 20250429 143100 760655283 2295 2295 2295 2295 0
251 20250429 143000 760655283 2295 2295 2295 2295 104
252 20250429 142900 760416603 2285 2295 2295 2285 59
253 20250429 142800 760281238 2295 2285 2295 2285 1114
254 20250429 142700 757724618 2295 2295 2295 2295 105
255 20250429 142600 757483643 2295 2295 2295 2295 1110
256 20250429 142500 754936193 2295 2295 2295 2295 129
257 20250429 142400 754640138 2295 2295 2295 2295 101
258 20250429 142300 754408343 2295 2290 2295 2290 1072
259 20250429 142200 751948118 2295 2285 2295 2285 7222
260 20250429 142100 735434193 2280 2280 2280 2280 900
261 20250429 142000 733382193 2280 2280 2280 2280 500
262 20250429 141900 732242193 2280 2280 2280 2280 0
263 20250429 141800 732242193 2280 2280 2280 2280 0
264 20250429 141700 732242193 2280 2280 2285 2280 1230
265 20250429 141600 729433188 2280 2280 2280 2280 753
266 20250429 141500 727716348 2280 2285 2285 2280 507
267 20250429 141400 726560363 2285 2280 2285 2280 606
268 20250429 141300 725178153 2280 2280 2280 2280 0
269 20250429 141200 725178153 2280 2280 2280 2275 1132
270 20250429 141100 722599193 2275 2275 2275 2275 8
271 20250429 141000 722580993 2275 2275 2275 2275 372
272 20250429 140900 721734693 2280 2280 2280 2280 36
273 20250429 140800 721652613 2280 2280 2280 2280 1
274 20250429 140700 721650333 2280 2280 2280 2280 0
275 20250429 140600 721650333 2280 2280 2280 2280 1
276 20250429 140500 721648053 2280 2285 2285 2280 971
277 20250429 140400 719433673 2285 2280 2285 2280 6870
278 20250429 140300 703768063 2280 2280 2280 2280 72
279 20250429 140200 703603903 2280 2280 2280 2280 1000
280 20250429 140100 701323903 2280 2280 2280 2280 0
281 20250429 140000 701323903 2280 2285 2285 2280 816
282 20250429 135900 699463168 2285 2285 2285 2285 1
283 20250429 135800 699460883 2290 2290 2290 2290 0
284 20250429 135700 699460883 2290 2290 2290 2290 0
285 20250429 135600 699460883 2290 2290 2290 2290 0
286 20250429 135500 699460883 2290 2290 2290 2290 1
287 20250429 135400 699458593 2280 2275 2280 2275 306
288 20250429 135300 698760918 2290 2290 2290 2290 21
289 20250429 135200 698712828 2290 2290 2290 2290 4
290 20250429 135100 698703668 2290 2290 2290 2290 1
291 20250429 135000 698701378 2290 2290 2290 2290 0
292 20250429 134900 698701378 2290 2290 2290 2290 800
293 20250429 134800 696869378 2290 2290 2290 2290 7
294 20250429 134700 696853348 2290 2290 2290 2290 148
295 20250429 134600 696514428 2290 2285 2290 2280 3825
296 20250429 134500 687770858 2285 2285 2285 2285 0
297 20250429 134400 687770858 2285 2285 2285 2285 704
298 20250429 134300 686162218 2285 2285 2285 2285 0
299 20250429 134200 686162218 2285 2275 2285 2275 2956
300 20250429 134100 679423428 2275 2270 2275 2270 1106
301 20250429 134000 676912778 2270 2270 2270 2270 7
302 20250429 133900 676896888 2270 2275 2280 2270 17
303 20250429 133800 676858278 2280 2280 2280 2280 80
304 20250429 133700 676675878 2280 2280 2280 2280 20
305 20250429 133600 676630278 2280 2280 2280 2280 1
306 20250429 133500 676627998 2275 2275 2275 2275 287
307 20250429 133400 675975073 2275 2275 2275 2275 7
308 20250429 133300 675959148 2275 2275 2275 2275 0
309 20250429 133200 675959148 2275 2275 2275 2275 432
310 20250429 133100 674976348 2270 2270 2270 2270 84
311 20250429 133000 674785668 2275 2270 2275 2270 510
312 20250429 132900 673625468 2270 2275 2275 2270 1230
313 20250429 132800 670827368 2275 2275 2275 2275 100
314 20250429 132700 670599868 2270 2275 2275 2270 483
315 20250429 132600 669502128 2275 2275 2275 2275 0
316 20250429 132500 669502128 2275 2275 2275 2275 0
317 20250429 132400 669502128 2275 2275 2275 2275 1006
318 20250429 132300 667213478 2275 2275 2275 2275 46
319 20250429 132200 667108828 2275 2275 2275 2275 0
320 20250429 132100 667108828 2275 2275 2275 2275 0
321 20250429 132000 667108828 2275 2280 2280 2275 110
322 20250429 131900 666858078 2275 2277 2277 2275 15
323 20250429 131800 666823931 2280 2280 2280 2280 42
324 20250429 131700 666728171 2280 2280 2280 2280 10
325 20250429 131600 666705371 2280 2280 2280 2280 10
326 20250429 131500 666682571 2275 2275 2275 2275 56
327 20250429 131400 666555171 2280 2280 2280 2280 51
328 20250429 131300 666438891 2280 2280 2280 2280 37
329 20250429 131200 666354531 2280 2280 2280 2280 0
330 20250429 131100 666354531 2280 2280 2280 2280 100
331 20250429 131000 666126531 2280 2282 2282 2280 504
332 20250429 130900 664977393 2280 2280 2280 2280 0
333 20250429 130800 664977393 2280 2280 2280 2280 1
334 20250429 130700 664975113 2275 2275 2275 2275 0
335 20250429 130600 664975113 2275 2275 2275 2275 0
336 20250429 130500 664975113 2275 2275 2275 2275 29
337 20250429 130400 664909138 2270 2270 2270 2270 0
338 20250429 130300 664909138 2270 2270 2270 2270 0
339 20250429 130200 664909138 2270 2270 2270 2270 0
340 20250429 130100 664909138 2270 2285 2285 2270 60
341 20250429 130000 664772908 2285 2280 2285 2280 952
342 20250429 125900 662601813 2285 2277 2285 2270 1220
343 20250429 125800 659829048 2285 2285 2285 2285 0
344 20250429 125700 659829048 2285 2285 2285 2285 0
345 20250429 125600 659829048 2285 2285 2285 2285 0
346 20250429 125500 659829048 2285 2285 2285 2285 1
347 20250429 125400 659826763 2285 2285 2285 2285 0
348 20250429 125300 659826763 2285 2275 2285 2275 1215
349 20250429 125200 657061398 2280 2280 2280 2280 163
350 20250429 125100 656689758 2280 2280 2280 2280 0
351 20250429 125000 656689758 2280 2280 2280 2280 0
352 20250429 124900 656689758 2280 2280 2280 2280 0
353 20250429 124800 656689758 2280 2280 2280 2280 155
354 20250429 124700 656336358 2280 2280 2280 2280 604
355 20250429 124600 654959238 2265 2265 2265 2265 0
356 20250429 124500 654959238 2265 2265 2265 2265 0
357 20250429 124400 654959238 2265 2270 2270 2265 210
358 20250429 124300 654483338 2285 2285 2285 2285 87
359 20250429 124200 654284543 2285 2280 2285 2265 7381
360 20250429 124100 637516563 2285 2285 2285 2280 154
361 20250429 124000 637164723 2280 2280 2280 2280 0
362 20250429 123900 637164723 2280 2290 2290 2275 6554
363 20250429 123800 622238443 2290 2290 2290 2290 0
364 20250429 123700 622238443 2290 2290 2290 2290 0
365 20250429 123600 622238443 2290 2290 2290 2290 3
366 20250429 123500 622231573 2285 2285 2285 2285 0
367 20250429 123400 622231573 2285 2285 2285 2285 100
368 20250429 123300 622003073 2290 2290 2290 2290 0
369 20250429 123200 622003073 2290 2290 2290 2290 0
370 20250429 123100 622003073 2290 2287 2290 2285 86
371 20250429 123000 621806280 2290 2290 2290 2290 554
372 20250429 122900 620537620 2290 2290 2290 2290 0
373 20250429 122800 620537620 2290 2290 2290 2290 0
374 20250429 122700 620537620 2290 2290 2290 2290 7
375 20250429 122600 620521590 2290 2290 2290 2290 8
376 20250429 122500 620503270 2295 2295 2295 2295 2
377 20250429 122400 620498680 2295 2295 2295 2295 0
378 20250429 122300 620498680 2295 2295 2295 2295 300
379 20250429 122200 619810180 2295 2290 2295 2290 1108
380 20250429 122100 617272330 2290 2290 2290 2290 80
381 20250429 122000 617089130 2290 2290 2290 2290 48
382 20250429 121900 616979210 2285 2290 2290 2285 9
383 20250429 121800 616958635 2290 2290 2290 2290 6
384 20250429 121700 616944895 2290 2290 2290 2285 12
385 20250429 121600 616917420 2285 2290 2290 2285 11
386 20250429 121500 616892280 2290 2290 2290 2290 1
387 20250429 121400 616889990 2290 2292 2292 2290 64
388 20250429 121300 616743416 2295 2295 2295 2295 160
389 20250429 121200 616376216 2290 2290 2290 2290 0
390 20250429 121100 616376216 2290 2290 2290 2290 100
391 20250429 121000 616147216 2290 2290 2290 2290 22
392 20250429 120900 616096836 2280 2290 2290 2280 325
393 20250429 120800 615352806 2290 2290 2290 2290 331
394 20250429 120700 614594816 2280 2280 2280 2280 0
395 20250429 120600 614594816 2280 2280 2280 2280 425
396 20250429 120500 613625816 2290 2280 2290 2280 573
397 20250429 120400 612316556 2280 2285 2285 2280 473
398 20250429 120300 611237251 2285 2285 2285 2285 121
399 20250429 120200 610960766 2280 2280 2280 2280 0
400 20250429 120100 610960766 2280 2280 2280 2280 6
401 20250429 120000 610947086 2290 2285 2290 2285 3029
402 20250429 115900 604025816 2290 2290 2290 2290 0
403 20250429 115800 604025816 2290 2285 2290 2285 7
404 20250429 115700 604009806 2290 2290 2290 2285 202
405 20250429 115600 603548226 2285 2285 2285 2285 3
406 20250429 115500 603541371 2285 2285 2285 2285 1549
407 20250429 115400 600001906 2285 2280 2285 2280 1044
408 20250429 115300 597616371 2285 2285 2285 2285 287
409 20250429 115200 596960576 2285 2285 2285 2285 3
410 20250429 115100 596953721 2290 2290 2290 2290 1
411 20250429 115000 596951431 2285 2285 2285 2285 110
412 20250429 114900 596700081 2290 2290 2290 2285 692
413 20250429 114800 595115406 2295 2295 2295 2290 3
414 20250429 114700 595108526 2290 2295 2295 2290 4
415 20250429 114600 595099356 2290 2290 2295 2290 675
416 20250429 114500 593553601 2290 2290 2290 2290 102
417 20250429 114400 593320021 2290 2290 2295 2290 87
418 20250429 114300 593120366 2290 2290 2290 2290 4
419 20250429 114200 593111206 2290 2290 2290 2290 13
420 20250429 114100 593081436 2290 2290 2290 2290 132
421 20250429 114000 592779156 2290 2290 2290 2290 1
422 20250429 113900 592776866 2290 2290 2290 2290 3
423 20250429 113800 592769996 2290 2290 2290 2290 1
424 20250429 113700 592767706 2295 2300 2305 2290 158
425 20250429 113600 592404341 2300 2290 2300 2290 76
426 20250429 113500 592229561 2290 2290 2305 2290 118
427 20250429 113400 591957681 2290 2300 2300 2290 102
428 20250429 113300 591723091 2290 2300 2300 2290 171
429 20250429 113200 591330261 2300 2290 2300 2290 2333
430 20250429 113100 585964371 2290 2295 2300 2290 195
431 20250429 113000 585516846 2295 2290 2295 2285 1350
432 20250429 112900 582425316 2285 2285 2290 2285 37
433 20250429 112800 582340761 2290 2290 2290 2285 5
434 20250429 112700 582329321 2290 2285 2290 2285 9
435 20250429 112600 582308726 2285 2290 2290 2285 1004
436 20250429 112500 580014576 2285 2285 2290 2285 85
437 20250429 112400 579820031 2285 2285 2285 2285 2
438 20250429 112300 579815461 2290 2295 2300 2290 3491
439 20250429 112200 571816831 2300 2290 2300 2290 112
440 20250429 112100 571559266 2295 2295 2295 2295 114
441 20250429 112000 571297636 2290 2295 2295 2290 190
442 20250429 111900 570861601 2295 2290 2295 2290 115
443 20250429 111800 570597691 2290 2290 2290 2290 81
444 20250429 111700 570412201 2295 2290 2295 2290 137
445 20250429 111600 570098241 2295 2290 2295 2290 132
446 20250429 111500 569795321 2290 2295 2295 2290 33
447 20250429 111400 569719696 2290 2290 2295 2290 1269
448 20250429 111300 566813681 2295 2285 2295 2285 46
449 20250429 111200 566708351 2290 2285 2290 2285 208
450 20250429 111100 566232036 2290 2285 2290 2285 6
451 20250429 111000 566218306 2290 2285 2290 2280 218
452 20250429 110900 565719606 2285 2280 2285 2280 6581
453 20250429 110800 550714896 2285 2285 2285 2280 502
454 20250429 110700 549567831 2285 2285 2285 2280 318
455 20250429 110600 548841211 2280 2285 2285 2280 224
456 20250429 110500 548329376 2285 2285 2285 2280 692
457 20250429 110400 546751121 2280 2285 2290 2280 208
458 20250429 110300 546275841 2290 2290 2290 2285 54
459 20250429 110200 546152339 2290 2280 2290 2280 250
460 20250429 110100 545581239 2280 2280 2280 2280 2
461 20250429 110000 545576679 2280 2295 2295 2280 701
462 20250429 105900 543978384 2290 2270 2295 2270 20935
463 20250429 105800 496239079 2270 2275 2280 2270 1603
464 20250429 105700 492589074 2275 2285 2285 2275 2454
465 20250429 105600 487000119 2280 2280 2290 2280 1653
466 20250429 105500 483231179 2280 2285 2285 2280 1001
467 20250429 105400 480947809 2280 2290 2290 2280 3396
468 20250429 105300 473170979 2290 2285 2290 2285 610
469 20250429 105200 471776129 2285 2285 2285 2280 874
470 20250429 105100 469779049 2280 2285 2285 2280 2651
471 20250429 105000 463732394 2285 2285 2285 2285 2
472 20250429 104900 463727824 2285 2285 2285 2285 386
473 20250429 104800 462845814 2285 2295 2295 2285 4572
474 20250429 104700 452366624 2295 2302 2302 2295 509
475 20250429 104600 451195783 2302 2300 2302 2300 30
476 20250429 104500 451126729 2305 2305 2305 2305 10
477 20250429 104400 451103679 2300 2300 2305 2295 213
478 20250429 104300 450613779 2300 2300 2300 2300 4120
479 20250429 104200 441137779 2300 2300 2300 2300 647
480 20250429 104100 439649679 2300 2305 2310 2300 5948
481 20250429 104000 425966294 2310 2305 2310 2305 2047
482 20250429 103900 421247734 2305 2310 2310 2305 5806
483 20250429 103800 407835879 2310 2310 2310 2310 2011
484 20250429 103700 403190469 2310 2310 2315 2310 742
485 20250429 103600 401475364 2310 2310 2310 2310 103
486 20250429 103500 401237434 2310 2310 2310 2310 8
487 20250429 103400 401218954 2310 2310 2320 2310 2676
488 20250429 103300 395028619 2310 2310 2315 2310 842
489 20250429 103200 393083409 2320 2315 2320 2310 206
490 20250429 103100 392606509 2310 2310 2315 2305 1961
491 20250429 103000 388074509 2310 2310 2315 2305 377
492 20250429 102900 387202914 2305 2305 2310 2300 3670
493 20250429 102800 378744414 2305 2320 2320 2305 8615
494 20250429 102700 358783008 2320 2320 2320 2315 1469
495 20250429 102600 355377018 2320 2300 2325 2300 8020
496 20250429 102500 336788098 2310 2300 2310 2300 402
497 20250429 102400 335863478 2300 2300 2315 2295 6329
498 20250429 102300 321233973 2295 2295 2295 2295 1177
499 20250429 102200 318532758 2295 2295 2305 2295 426
500 20250429 102100 317552613 2295 2295 2295 2295 3236
501 20250429 102000 310125993 2295 2295 2295 2290 418
502 20250429 101900 309167558 2295 2295 2295 2295 252
503 20250429 101800 308589218 2295 2300 2310 2295 1336
504 20250429 101700 305518068 2300 2305 2305 2300 521
505 20250429 101600 304319693 2310 2307 2310 2300 3358
506 20250429 101500 296567323 2305 2307 2310 2297 6679
507 20250429 101400 281184773 2310 2310 2315 2305 3369
508 20250429 101300 273394881 2315 2305 2320 2300 10034
509 20250429 101200 250164051 2305 2295 2305 2295 10237
510 20250429 101100 226630456 2285 2285 2295 2280 3927
511 20250429 101000 217639121 2285 2275 2285 2270 1597
512 20250429 100900 214001431 2275 2270 2275 2270 3
513 20250429 100800 213994611 2270 2275 2275 2270 6
514 20250429 100700 213980971 2270 2270 2270 2270 3
515 20250429 100600 213974161 2275 2265 2275 2265 1687
516 20250429 100500 210147746 2255 2255 2265 2255 4
517 20250429 100400 210138716 2260 2260 2260 2255 517
518 20250429 100300 208970306 2265 2260 2265 2255 1055
519 20250429 100200 206585996 2260 2260 2260 2260 196
520 20250429 100100 206143036 2260 2265 2265 2260 105
521 20250429 100000 205905721 2265 2265 2265 2265 1996
522 20250429 095900 201384781 2265 2270 2270 2265 856
523 20250429 095800 199443186 2270 2270 2275 2270 4224
524 20250429 095700 189853656 2270 2270 2270 2270 3
525 20250429 095600 189846846 2270 2275 2275 2270 470
526 20250429 095500 188777851 2275 2275 2275 2275 103
527 20250429 095400 188543526 2275 2275 2280 2275 895
528 20250429 095300 186507351 2275 2280 2280 2275 3529
529 20250429 095200 178478871 2275 2275 2275 2275 67
530 20250429 095100 178326446 2275 2275 2275 2275 2
531 20250429 095000 178321896 2275 2275 2275 2275 3
532 20250429 094900 178315071 2275 2275 2275 2275 0
533 20250429 094800 178315071 2275 2285 2285 2275 23
534 20250429 094700 178262546 2275 2285 2285 2275 1719
535 20250429 094600 174348711 2285 2280 2285 2280 502
536 20250429 094500 173201651 2280 2280 2280 2280 715
537 20250429 094400 171571451 2280 2280 2285 2280 16
538 20250429 094300 171534901 2280 2285 2285 2280 728
539 20250429 094200 169871426 2285 2285 2290 2280 1334
540 20250429 094100 166823981 2280 2290 2290 2280 1154
541 20250429 094000 164188166 2285 2285 2290 2285 22
542 20250429 093900 164137806 2290 2285 2290 2275 587
543 20250429 093800 162795466 2285 2270 2285 2270 1432
544 20250429 093700 159523361 2285 2270 2285 2270 355
545 20250429 093600 158712831 2285 2280 2285 2280 321
546 20250429 093500 157980946 2270 2275 2280 2265 3700
547 20250429 093400 149545861 2275 2275 2280 2270 1617
548 20250429 093300 145870016 2280 2265 2280 2265 1685
549 20250429 093200 142046221 2265 2270 2270 2265 1921
550 20250429 093100 137685556 2280 2270 2280 2270 1334
551 20250429 093000 134648676 2280 2270 2280 2270 103
552 20250429 092900 134414856 2270 2275 2275 2270 876
553 20250429 092800 132421966 2275 2285 2285 2270 253
554 20250429 092700 131845391 2285 2280 2285 2280 502
555 20250429 092600 130700826 2280 2280 2280 2270 1934
556 20250429 092500 126300991 2285 2290 2295 2285 3003
557 20250429 092400 119420441 2287 2285 2290 2285 4623
558 20250429 092300 108846517 2282 2280 2285 2275 355
559 20250429 092200 108037028 2275 2275 2285 2275 1849
560 20250429 092100 103818320 2275 2277 2280 2270 6305
561 20250429 092000 89495072 2277 2280 2285 2270 4428
562 20250429 091900 79403020 2280 2275 2285 2275 3371
563 20250429 091800 71726125 2275 2270 2275 2270 8111
564 20250429 091700 53310945 2270 2275 2275 2270 842
565 20250429 091600 51396895 2275 2265 2275 2255 3880
566 20250429 091500 42599615 2255 2260 2265 2255 2153
567 20250429 091400 37724080 2265 2265 2265 2260 28
568 20250429 091300 37660790 2255 2260 2260 2255 1101
569 20250429 091200 35176720 2255 2265 2265 2255 953
570 20250429 091100 33022440 2265 2270 2270 2265 446
571 20250429 091000 32011615 2270 2260 2270 2260 2122
572 20250429 090900 27204535 2255 2265 2265 2255 924
573 20250429 090800 25117475 2265 2265 2270 2260 3908
574 20250429 090700 16265500 2265 2250 2270 2250 1558
575 20250429 090600 12739660 2250 2245 2250 2245 2061
576 20250429 090500 8102710 2245 2250 2250 2245 472
577 20250429 090400 7042805 2250 2245 2250 2245 105
578 20250429 090300 6807055 2250 2240 2250 2240 760
579 20250429 090200 5099990 2235 2240 2240 2235 68
580 20250429 090100 4947685 2240 2235 2240 2220 686
581 20250429 090000 3419760 2235 2230 2235 2225 1534