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

667
138360/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,200500,712189922,834,834,834,834,25300
20250429,200400,712189922,834,834,834,834,0
20250429,200300,712189922,834,834,834,834,0
20250429,200200,712189922,834,834,834,834,0
20250429,200100,712189922,834,834,834,834,0
20250429,200000,712189922,834,834,834,834,0
20250429,195900,712189922,834,834,834,834,0
20250429,195800,712189922,834,834,834,834,0
20250429,195700,712189922,834,834,834,834,0
20250429,195600,712189922,834,834,834,834,0
20250429,195500,712189922,834,834,834,834,0
20250429,195400,712189922,834,834,834,834,0
20250429,195300,712189922,834,834,834,834,0
20250429,195200,712189922,834,834,834,834,0
20250429,195100,712189922,834,834,834,834,0
20250429,195000,712189922,834,834,834,834,0
20250429,194900,712189922,834,834,834,834,0
20250429,194800,712189922,834,834,834,834,0
20250429,194700,712189922,834,834,834,834,0
20250429,194600,712189922,834,834,834,834,0
20250429,194500,712189922,834,834,834,834,0
20250429,194400,712189922,834,834,834,834,0
20250429,194300,712189922,834,834,834,834,0
20250429,194200,712189922,834,834,834,834,0
20250429,194100,712189922,834,834,834,834,0
20250429,194000,712189922,834,834,834,834,0
20250429,193900,712189922,834,834,834,834,0
20250429,193800,712189922,834,834,834,834,0
20250429,193700,712189922,834,834,834,834,0
20250429,193600,712189922,834,834,834,834,0
20250429,193500,712189922,834,834,834,834,25300
20250429,193400,712189922,834,834,834,834,0
20250429,193300,712189922,834,834,834,834,0
20250429,193200,712189922,834,834,834,834,0
20250429,193100,712189922,834,834,834,834,0
20250429,193000,712189922,834,834,834,834,0
20250429,192900,712189922,834,834,834,834,0
20250429,192800,712189922,834,834,834,834,0
20250429,192700,712189922,834,834,834,834,0
20250429,192600,712189922,834,834,834,834,0
20250429,192500,712189922,834,834,834,834,0
20250429,192400,712189922,834,834,834,834,0
20250429,192300,712189922,834,834,834,834,0
20250429,192200,712189922,834,834,834,834,0
20250429,192100,712189922,834,834,834,834,0
20250429,192000,712189922,834,834,834,834,0
20250429,191900,712189922,834,834,834,834,0
20250429,191800,712189922,834,834,834,834,0
20250429,191700,712189922,834,834,834,834,0
20250429,191600,712189922,834,834,834,834,0
20250429,191500,712189922,834,834,834,834,0
20250429,191400,712189922,834,834,834,834,0
20250429,191300,712189922,834,834,834,834,0
20250429,191200,712189922,834,834,834,834,0
20250429,191100,712189922,834,834,834,834,0
20250429,191000,712189922,834,834,834,834,0
20250429,190900,712189922,834,834,834,834,0
20250429,190800,712189922,834,834,834,834,0
20250429,190700,712189922,834,834,834,834,0
20250429,190600,712189922,834,834,834,834,0
20250429,190500,712189922,834,834,834,834,25300
20250429,190400,712189922,834,834,834,834,0
20250429,190300,712189922,834,834,834,834,0
20250429,190200,712189922,834,834,834,834,0
20250429,190100,712189922,834,834,834,834,0
20250429,190000,712189922,834,834,834,834,0
20250429,185900,712189922,834,834,834,834,0
20250429,185800,712189922,834,834,834,834,0
20250429,185700,712189922,834,834,834,834,0
20250429,185600,712189922,834,834,834,834,0
20250429,185500,712189922,834,834,834,834,0
20250429,185400,712189922,834,834,834,834,0
20250429,185300,712189922,834,834,834,834,0
20250429,185200,712189922,834,834,834,834,0
20250429,185100,712189922,834,834,834,834,0
20250429,185000,712189922,834,834,834,834,0
20250429,184900,712189922,834,834,834,834,0
20250429,184800,712189922,834,834,834,834,0
20250429,184700,712189922,834,834,834,834,0
20250429,184600,712189922,834,834,834,834,0
20250429,184500,712189922,834,834,834,834,0
20250429,184400,712189922,834,834,834,834,0
20250429,184300,712189922,834,834,834,834,0
20250429,184200,712189922,834,834,834,834,0
20250429,184100,712189922,834,834,834,834,0
20250429,184000,712189922,834,834,834,834,0
20250429,183900,712189922,834,834,834,834,0
20250429,183800,712189922,834,834,834,834,0
20250429,183700,712189922,834,834,834,834,0
20250429,183600,712189922,834,834,834,834,0
20250429,183500,712189922,834,834,834,834,25300
20250429,183400,712189922,834,834,834,834,0
20250429,183300,712189922,834,834,834,834,0
20250429,183200,712189922,834,834,834,834,0
20250429,183100,712189922,834,834,834,834,0
20250429,183000,712189922,834,834,834,834,0
20250429,182900,712189922,834,834,834,834,0
20250429,182800,712189922,834,834,834,834,0
20250429,182700,712189922,834,834,834,834,0
20250429,182600,712189922,834,834,834,834,0
20250429,182500,712189922,834,834,834,834,0
20250429,182400,712189922,834,834,834,834,0
20250429,182300,712189922,834,834,834,834,0
20250429,182200,712189922,834,834,834,834,0
20250429,182100,712189922,834,834,834,834,0
20250429,182000,712189922,834,834,834,834,0
20250429,181900,712189922,834,834,834,834,0
20250429,181800,712189922,834,834,834,834,0
20250429,181700,712189922,834,834,834,834,0
20250429,181600,712189922,834,834,834,834,0
20250429,181500,712189922,834,834,834,834,0
20250429,181400,712189922,834,834,834,834,0
20250429,181300,712189922,834,834,834,834,0
20250429,181200,712189922,834,834,834,834,0
20250429,181100,712189922,834,834,834,834,0
20250429,181000,712189922,834,834,834,834,0
20250429,180900,712189922,834,834,834,834,0
20250429,180800,712189922,834,834,834,834,0
20250429,180700,712189922,834,834,834,834,0
20250429,180600,712189922,834,834,834,834,0
20250429,180500,712189922,834,834,834,834,25300
20250429,180400,712189922,834,834,834,834,0
20250429,180300,712189922,834,834,834,834,0
20250429,180200,712189922,834,834,834,834,0
20250429,180100,712189922,834,834,834,834,0
20250429,180000,712189922,834,834,834,834,0
20250429,175900,712189922,834,834,834,834,0
20250429,175800,712189922,834,834,834,834,0
20250429,175700,712189922,834,834,834,834,0
20250429,175600,712189922,834,834,834,834,0
20250429,175500,712189922,834,834,834,834,0
20250429,175400,712189922,834,834,834,834,0
20250429,175300,712189922,834,834,834,834,0
20250429,175200,712189922,834,834,834,834,0
20250429,175100,712189922,834,834,834,834,0
20250429,175000,712189922,834,834,834,834,0
20250429,174900,712189922,834,834,834,834,0
20250429,174800,712189922,834,834,834,834,0
20250429,174700,712189922,834,834,834,834,0
20250429,174600,712189922,834,834,834,834,0
20250429,174500,712189922,834,834,834,834,0
20250429,174400,712189922,834,834,834,834,0
20250429,174300,712189922,834,834,834,834,0
20250429,174200,712189922,834,834,834,834,0
20250429,174100,712189922,834,834,834,834,0
20250429,174000,712189922,834,834,834,834,0
20250429,173900,712189922,834,834,834,834,0
20250429,173800,712189922,834,834,834,834,0
20250429,173700,712189922,834,834,834,834,0
20250429,173600,712189922,834,834,834,834,0
20250429,173500,712189922,834,834,834,834,25300
20250429,173400,712189922,834,834,834,834,0
20250429,173300,712189922,834,834,834,834,0
20250429,173200,712189922,834,834,834,834,0
20250429,173100,712189922,834,834,834,834,0
20250429,173000,712189922,834,834,834,834,0
20250429,172900,712189922,834,834,834,834,0
20250429,172800,712189922,834,834,834,834,0
20250429,172700,712189922,834,834,834,834,0
20250429,172600,712189922,834,834,834,834,0
20250429,172500,712189922,834,834,834,834,0
20250429,172400,712189922,834,834,834,834,0
20250429,172300,712189922,834,834,834,834,0
20250429,172200,712189922,834,834,834,834,0
20250429,172100,712189922,834,834,834,834,0
20250429,172000,712189922,834,834,834,834,0
20250429,171900,712189922,834,834,834,834,0
20250429,171800,712189922,834,834,834,834,0
20250429,171700,712189922,834,834,834,834,0
20250429,171600,712189922,834,834,834,834,0
20250429,171500,712189922,834,834,834,834,0
20250429,171400,712189922,834,834,834,834,0
20250429,171300,712189922,834,834,834,834,0
20250429,171200,712189922,834,834,834,834,0
20250429,171100,712189922,834,834,834,834,0
20250429,171000,712189922,834,834,834,834,0
20250429,170900,712189922,834,834,834,834,0
20250429,170800,712189922,834,834,834,834,0
20250429,170700,712189922,834,834,834,834,0
20250429,170600,712189922,834,834,834,834,0
20250429,170500,712189922,834,834,834,834,25300
20250429,170400,712189922,834,834,834,834,0
20250429,170300,712189922,834,834,834,834,0
20250429,170200,712189922,834,834,834,834,0
20250429,170100,712189922,834,834,834,834,0
20250429,170000,712189922,834,834,834,834,0
20250429,165900,712189922,834,834,834,834,0
20250429,165800,712189922,834,834,834,834,0
20250429,165700,712189922,834,834,834,834,0
20250429,165600,712189922,834,834,834,834,0
20250429,165500,712189922,834,834,834,834,0
20250429,165400,712189922,834,834,834,834,0
20250429,165300,712189922,834,834,834,834,0
20250429,165200,712189922,834,834,834,834,0
20250429,165100,712189922,834,834,834,834,0
20250429,165000,712189922,834,834,834,834,0
20250429,164900,712189922,834,834,834,834,0
20250429,164800,712189922,834,834,834,834,0
20250429,164700,712189922,834,834,834,834,0
20250429,164600,712189922,834,834,834,834,0
20250429,164500,712189922,834,834,834,834,0
20250429,164400,712189922,834,834,834,834,0
20250429,164300,712189922,834,834,834,834,0
20250429,164200,712189922,834,834,834,834,0
20250429,164100,712189922,834,834,834,834,0
20250429,164000,712189922,834,834,834,834,0
20250429,163900,712189922,834,834,834,834,0
20250429,163800,712189922,834,834,834,834,0
20250429,163700,712189922,834,834,834,834,0
20250429,163600,712189922,834,834,834,834,0
20250429,163500,712189922,834,834,834,834,25300
20250429,163400,712189922,834,834,834,834,0
20250429,163300,712189922,834,834,834,834,0
20250429,163200,712189922,834,834,834,834,0
20250429,163100,712189922,834,834,834,834,0
20250429,163000,712189922,834,834,834,834,0
20250429,162900,712189922,834,834,834,834,0
20250429,162800,712189922,834,834,834,834,0
20250429,162700,712189922,834,834,834,834,0
20250429,162600,712189922,834,834,834,834,0
20250429,162500,712189922,834,834,834,834,0
20250429,162400,712189922,834,834,834,834,0
20250429,162300,712189922,834,834,834,834,0
20250429,162200,712189922,834,834,834,834,0
20250429,162100,712189922,834,834,834,834,0
20250429,162000,712189922,834,834,834,834,0
20250429,161900,712189922,834,834,834,834,0
20250429,161800,712189922,834,834,834,834,0
20250429,161700,712189922,834,834,834,834,0
20250429,161600,712189922,834,834,834,834,0
20250429,161500,712189922,834,834,834,834,0
20250429,161400,712189922,834,834,834,834,0
20250429,161300,712189922,834,834,834,834,0
20250429,161200,712189922,834,834,834,834,0
20250429,161100,712189922,834,834,834,834,0
20250429,161000,712189922,834,834,834,834,0
20250429,160900,712189922,834,834,834,834,0
20250429,160800,712189922,834,834,834,834,0
20250429,160700,712189922,834,834,834,834,0
20250429,160600,712189922,834,834,834,834,0
20250429,160500,712189922,834,834,834,834,25300
20250429,160400,712189922,834,834,834,834,0
20250429,160300,712189922,834,834,834,834,0
20250429,160200,712189922,834,834,834,834,0
20250429,160100,712189922,834,834,834,834,0
20250429,160000,712189922,834,834,834,834,0
20250429,155900,712189922,834,834,834,834,0
20250429,155800,712189922,834,834,834,834,0
20250429,155700,712189922,834,834,834,834,0
20250429,155600,712189922,834,834,834,834,0
20250429,155500,712189922,834,834,834,834,0
20250429,155400,712189922,834,834,834,834,0
20250429,155300,712189922,834,834,834,834,0
20250429,155200,712189922,834,834,834,834,0
20250429,155100,712189922,834,834,834,834,0
20250429,155000,712189922,834,834,834,834,0
20250429,154900,712189922,834,834,834,834,0
20250429,154800,712189922,834,834,834,834,0
20250429,154700,712189922,834,834,834,834,0
20250429,154600,712189922,834,834,834,834,0
20250429,154500,712189922,834,834,834,834,0
20250429,154400,712189922,834,834,834,834,0
20250429,154300,712189922,834,834,834,834,0
20250429,154200,712189922,834,834,834,834,0
20250429,154100,712189922,834,834,834,834,0
20250429,154000,712189922,834,834,834,834,0
20250429,153900,712189922,834,834,834,834,0
20250429,153800,712189922,834,834,834,834,0
20250429,153700,712189922,834,834,834,834,0
20250429,153600,712189922,834,834,834,834,0
20250429,153500,712189922,834,834,834,834,25300
20250429,153400,712189922,834,834,834,834,0
20250429,153300,712189922,834,834,834,834,0
20250429,153200,712189922,834,834,834,834,0
20250429,153100,712189922,834,834,834,834,0
20250429,153000,712189922,834,834,834,834,25300
20250429,152900,691089722,841,841,841,841,0
20250429,152800,691089722,841,841,841,841,0
20250429,152700,691089722,841,841,841,841,0
20250429,152600,691089722,841,841,841,841,0
20250429,152500,691089722,841,841,841,841,0
20250429,152400,691089722,841,841,841,841,0
20250429,152300,691089722,841,841,841,841,0
20250429,152200,691089722,841,841,841,841,0
20250429,152100,691089722,841,841,841,841,0
20250429,152000,691089722,841,841,841,841,0
20250429,151900,691089722,841,841,841,839,469
20250429,151800,690695313,841,840,841,840,12
20250429,151700,690685231,840,840,840,840,1
20250429,151600,690684391,840,835,840,835,7
20250429,151500,690678516,840,838,841,835,1446
20250429,151400,689469308,842,837,842,837,1501
20250429,151300,688205471,842,842,842,842,0
20250429,151200,688205471,842,842,842,842,0
20250429,151100,688205471,842,842,842,842,0
20250429,151000,688205471,842,842,842,842,0
20250429,150900,688205471,842,840,842,835,6918
20250429,150800,682420757,840,839,840,838,6150
20250429,150700,677263624,843,839,843,839,650
20250429,150600,676717874,844,838,844,838,573
20250429,150500,676237670,843,843,843,843,252
20250429,150400,676025234,838,838,843,837,2001
20250429,150300,674349388,838,838,840,838,371
20250429,150200,674038090,843,838,843,838,502
20250429,150100,673617019,838,840,840,838,4099
20250429,150000,670180403,840,840,840,840,39
20250429,145900,670147643,843,843,843,843,0
20250429,145800,670147643,843,843,843,843,0
20250429,145700,670147643,843,842,843,842,179
20250429,145600,669996756,836,838,838,830,10643
20250429,145500,661137019,839,839,839,839,0
20250429,145400,661137019,839,839,839,839,0
20250429,145300,661137019,839,839,839,839,807
20250429,145200,660459946,839,840,840,839,3792
20250429,145100,657277218,840,840,840,840,1500
20250429,145000,656017218,840,840,841,840,7031
20250429,144900,650111058,840,840,840,840,1129
20250429,144800,649162698,840,840,840,839,701
20250429,144700,648574058,840,839,840,839,1868
20250429,144600,647005296,840,840,840,840,3230
20250429,144500,644292096,840,840,840,840,105
20250429,144400,644203896,839,840,840,839,25
20250429,144300,644182901,840,839,840,839,711
20250429,144200,643585783,839,835,839,835,592
20250429,144100,643089383,835,835,835,835,49
20250429,144000,643048468,840,834,840,834,5838
20250429,143900,638168526,834,834,834,834,0
20250429,143800,638168526,834,834,834,834,0
20250429,143700,638168526,834,833,834,833,500
20250429,143600,637751826,833,834,834,833,531
20250429,143500,637308973,833,833,834,833,1314
20250429,143400,636213968,833,833,833,833,303
20250429,143300,635961569,833,833,833,831,1368
20250429,143200,634823647,832,832,832,832,338
20250429,143100,634542431,832,832,832,832,1
20250429,143000,634541599,831,831,831,831,1
20250429,142900,634540768,831,832,832,831,2030
20250429,142800,632853816,831,831,832,831,2400
20250429,142700,630859412,831,831,832,831,2570
20250429,142600,628723741,831,830,831,830,4109
20250429,142500,625309462,831,830,831,830,381
20250429,142400,624993231,830,830,830,830,200
20250429,142300,624827231,830,830,830,830,490
20250429,142200,624420531,830,830,830,830,500
20250429,142100,624005531,830,830,830,830,7462
20250429,142000,617812071,830,829,830,829,1201
20250429,141900,616816441,830,830,830,830,0
20250429,141800,616816441,830,832,832,830,2739
20250429,141700,614543059,830,831,831,830,1000
20250429,141600,613712716,832,832,832,832,0
20250429,141500,613712716,832,832,832,832,500
20250429,141400,613296716,829,831,831,829,2129
20250429,141300,611530159,831,831,831,831,0
20250429,141200,611530159,831,831,831,831,1000
20250429,141100,610699159,831,831,831,831,75
20250429,141000,610636834,832,832,832,832,100
20250429,140900,610553634,832,830,832,830,348
20250429,140800,610264792,830,830,830,830,4
20250429,140700,610261472,830,830,830,830,657
20250429,140600,609716162,830,830,830,830,20
20250429,140500,609699562,830,830,830,830,12
20250429,140400,609689602,830,830,830,830,965
20250429,140300,608888652,828,828,828,828,0
20250429,140200,608888652,828,828,828,828,1250
20250429,140100,607853652,829,831,831,829,4238
20250429,140000,604338775,831,832,832,831,1848
20250429,135900,602802877,829,828,832,828,1399
20250429,135800,601641276,828,828,828,828,104
20250429,135700,601555164,828,827,829,827,2579
20250429,135600,599419549,827,826,827,826,306
20250429,135500,599166501,825,825,825,825,399
20250429,135400,598837326,825,824,825,824,544
20250429,135300,598388755,824,826,826,823,17861
20250429,135200,583648093,827,827,827,826,5040
20250429,135100,579480033,828,830,830,828,8192
20250429,135000,572691925,834,828,834,828,9719
20250429,134900,564638887,829,830,830,829,1310
20250429,134800,563552847,830,831,831,830,11596
20250429,134700,553927650,831,832,832,831,13267
20250429,134600,542898125,833,834,834,833,6318
20250429,134500,537634692,834,835,835,834,5863
20250429,134400,532741623,835,837,837,835,3330
20250429,134300,529960527,836,836,836,836,0
20250429,134200,529960527,836,837,837,836,200
20250429,134100,529793323,836,837,837,836,1020
20250429,134000,528940040,836,836,836,836,1
20250429,133900,528939204,838,838,838,838,2
20250429,133800,528937528,838,838,838,836,2077
20250429,133700,527200135,838,838,838,838,42
20250429,133600,527164939,838,838,838,838,0
20250429,133500,527164939,838,838,838,838,796
20250429,133400,526497891,838,838,838,836,3079
20250429,133300,523920548,838,838,838,838,1500
20250429,133200,522663548,839,839,839,839,13
20250429,133100,522652641,838,838,838,838,0
20250429,133000,522652641,838,838,838,838,0
20250429,132900,522652641,838,838,838,838,9
20250429,132800,522645099,838,838,838,838,171
20250429,132700,522501801,838,838,838,838,0
20250429,132600,522501801,838,838,838,838,1790
20250429,132500,521001781,839,839,839,839,100
20250429,132400,520917881,839,839,839,839,0
20250429,132300,520917881,839,839,840,839,2172
20250429,132200,519095504,840,840,840,840,0
20250429,132100,519095504,840,840,840,840,0
20250429,132000,519095504,840,840,840,840,0
20250429,131900,519095504,840,840,840,840,250
20250429,131800,518885504,840,840,840,840,1393
20250429,131700,517715384,841,844,844,841,1499
20250429,131600,516454446,844,844,844,844,0
20250429,131500,516454446,844,843,844,843,2786
20250429,131400,514103348,840,840,840,840,3167
20250429,131300,511443068,839,839,839,839,0
20250429,131200,511443068,839,839,839,839,0
20250429,131100,511443068,839,839,839,839,0
20250429,131000,511443068,839,839,839,839,2487
20250429,130900,509356475,839,839,839,839,0
20250429,130800,509356475,839,839,839,839,520
20250429,130700,508920195,839,839,839,839,100
20250429,130600,508836295,840,840,840,840,0
20250429,130500,508836295,840,841,841,840,1593
20250429,130400,507498142,841,841,841,841,52
20250429,130300,507454410,839,843,843,839,5435
20250429,130200,502880495,844,842,844,842,766
20250429,130100,502235303,842,842,842,842,0
20250429,130000,502235303,842,842,842,842,14
20250429,125900,502223515,842,842,843,842,806
20250429,125800,501544799,840,840,840,840,380
20250429,125700,501225599,838,840,840,838,3005
20250429,125600,498707160,840,840,841,840,4440
20250429,125500,494977360,838,838,838,838,1173
20250429,125400,493994386,837,837,837,837,1375
20250429,125300,492843511,836,836,836,836,2747
20250429,125200,490547019,837,840,842,837,9565
20250429,125100,482522971,840,840,840,840,0
20250429,125000,482522971,840,840,840,840,316
20250429,124900,482257531,840,840,840,840,1
20250429,124800,482256691,840,840,840,839,901
20250429,124700,481500542,840,841,841,840,710
20250429,124600,480904138,841,841,841,841,1
20250429,124500,480903297,840,840,840,840,147
20250429,124400,480779817,840,840,840,840,1113
20250429,124300,479844897,841,842,842,840,13047
20250429,124200,468877919,844,844,844,841,12010
20250429,124100,458760985,845,844,846,844,2674
20250429,124000,456503003,845,847,847,845,6832
20250429,123900,450724003,848,848,848,848,3000
20250429,123800,448180003,849,849,849,849,506
20250429,123700,447750409,849,849,849,849,388
20250429,123600,447420997,849,849,849,849,102
20250429,123500,447334399,847,847,847,847,0
20250429,123400,447334399,847,848,848,847,1873
20250429,123300,445747847,847,847,847,847,0
20250429,123200,445747847,847,847,847,847,0
20250429,123100,445747847,847,847,847,847,0
20250429,123000,445747847,847,848,848,847,9000
20250429,122900,438117237,846,846,846,846,762
20250429,122800,437472585,846,846,846,846,0
20250429,122700,437472585,846,846,846,846,0
20250429,122600,437472585,846,846,846,846,182
20250429,122500,437318613,847,847,847,845,2066
20250429,122400,435570923,848,848,848,848,80
20250429,122300,435503083,848,848,848,848,10
20250429,122200,435494603,847,848,850,847,4337
20250429,122100,431818565,848,850,850,848,53
20250429,122000,431773517,850,850,850,848,516
20250429,121900,431335517,850,850,850,850,215
20250429,121800,431152767,850,850,851,850,1114
20250429,121700,430205817,851,851,851,851,1069
20250429,121600,429296098,852,852,852,852,1112
20250429,121500,428348674,852,852,852,852,558
20250429,121400,427873258,853,853,853,850,564
20250429,121300,427393666,849,849,853,849,3257
20250429,121200,424625334,849,849,849,849,101
20250429,121100,424539585,849,847,849,847,240
20250429,121000,424336288,845,845,847,845,12385
20250429,120900,413850844,845,845,845,845,299
20250429,120800,413598189,845,845,845,845,46
20250429,120700,413559319,844,844,844,844,900
20250429,120600,412799719,844,845,845,844,16
20250429,120500,412786202,845,845,845,845,0
20250429,120400,412786202,845,845,845,845,120
20250429,120300,412684802,845,845,845,845,10
20250429,120200,412676352,844,844,844,844,424
20250429,120100,412318496,844,844,844,844,0
20250429,120000,412318496,844,842,844,842,4209
20250429,115900,408774218,842,843,843,842,468
20250429,115800,408379875,843,843,843,843,0
20250429,115700,408379875,843,843,843,843,5100
20250429,115600,404080575,844,844,844,844,3
20250429,115500,404078043,844,844,844,844,18
20250429,115400,404062851,844,844,845,844,1118
20250429,115300,403119256,845,845,845,845,10
20250429,115200,403110806,845,846,846,845,8462
20250429,115100,395954162,848,848,848,848,0
20250429,115000,395954162,848,848,848,848,2
20250429,114900,395952466,848,848,848,848,366
20250429,114800,395642098,848,848,848,848,1
20250429,114700,395641250,848,848,848,848,0
20250429,114600,395641250,848,848,848,848,150
20250429,114500,395514050,848,847,848,846,531
20250429,114400,395063921,847,849,849,847,648
20250429,114300,394515025,848,848,848,848,0
20250429,114200,394515025,848,848,848,848,2175
20250429,114100,392670625,849,849,849,849,2139
20250429,114000,390854614,850,850,850,850,1
20250429,113900,390853764,850,850,850,850,0
20250429,113800,390853764,850,850,850,850,0
20250429,113700,390853764,850,850,850,850,5
20250429,113600,390849514,850,850,850,850,2276
20250429,113500,388914914,850,850,850,850,1094
20250429,113400,387985014,850,850,850,850,580
20250429,113300,387492014,852,852,852,850,251
20250429,113200,387278164,850,850,850,850,1108
20250429,113100,386336364,848,848,848,848,2003
20250429,113000,384637820,846,845,846,845,8869
20250429,112900,377135856,843,843,843,843,208
20250429,112800,376960512,843,843,843,843,0
20250429,112700,376960512,843,843,843,843,0
20250429,112600,376960512,843,843,843,843,0
20250429,112500,376960512,843,843,843,843,396
20250429,112400,376626684,843,843,843,843,364
20250429,112300,376319832,846,845,846,845,932
20250429,112200,375532281,843,846,846,843,4
20250429,112100,375528906,843,843,843,843,300
20250429,112000,375276006,843,843,843,843,200
20250429,111900,375107406,846,846,846,846,39
20250429,111800,375074412,842,842,842,842,0
20250429,111700,375074412,842,845,845,842,104
20250429,111600,374986775,842,848,848,842,1162
20250429,111500,374007399,839,842,842,839,2791
20250429,111400,371663054,842,845,845,842,3386
20250429,111300,368808490,844,844,844,844,0
20250429,111200,368808490,844,848,848,844,406
20250429,111100,368465675,846,848,848,846,1908
20250429,111000,366848562,848,848,848,848,0
20250429,110900,366848562,848,849,849,848,180
20250429,110800,366695842,848,848,848,848,2
20250429,110700,366694146,849,848,849,848,370
20250429,110600,366380077,848,848,848,847,1014
20250429,110500,365520206,848,848,848,848,10
20250429,110400,365511726,847,847,847,847,38
20250429,110300,365479540,847,847,847,847,125
20250429,110200,365373665,847,847,847,847,36
20250429,110100,365343173,847,846,847,846,123
20250429,110000,365239114,842,843,843,842,4348
20250429,105900,361578001,842,842,845,842,3270
20250429,105800,358824314,842,841,842,841,646
20250429,105700,358281011,841,840,841,840,3007
20250429,105600,355755124,839,839,839,835,3352
20250429,105500,352948719,840,840,840,840,149
20250429,105400,352823559,840,840,840,840,1
20250429,105300,352822719,838,838,838,838,809
20250429,105200,352144777,837,837,838,837,293
20250429,105100,351899525,837,837,837,837,1349
20250429,105000,350770412,838,838,838,837,1724
20250429,104900,349326160,839,841,841,839,1204
20250429,104800,348315724,842,842,842,842,101
20250429,104700,348230682,843,843,843,843,0
20250429,104600,348230682,843,843,843,835,434
20250429,104500,347865987,843,841,844,841,949
20250429,104400,347066842,845,841,845,835,4842
20250429,104300,343005830,842,842,842,842,2200
20250429,104200,341153430,842,843,843,842,906
20250429,104100,340390483,843,845,845,843,29
20250429,104000,340365982,845,849,849,845,501
20250429,103900,339941305,849,851,851,836,2769
20250429,103800,337612162,846,846,846,846,1000
20250429,103700,336766162,844,848,848,844,1000
20250429,103600,335921035,848,848,848,848,250
20250429,103500,335709035,844,847,847,844,544
20250429,103400,335249233,847,847,847,846,7037
20250429,103300,329295889,850,847,850,846,697
20250429,103200,328704922,846,849,849,846,8063
20250429,103100,321878983,850,852,852,850,397
20250429,103000,321541497,849,847,849,846,559
20250429,102900,321067415,849,849,849,847,2666
20250429,102800,318807710,846,850,852,846,3030
20250429,102700,316237220,850,849,850,849,1578
20250429,102600,314897190,846,845,846,845,2441
20250429,102500,312833461,843,843,843,843,200
20250429,102400,312664861,845,845,845,845,0
20250429,102300,312664861,845,843,845,843,136
20250429,102200,312549987,843,841,843,841,1001
20250429,102100,311708144,841,839,841,839,222
20250429,102000,311521460,839,838,839,836,4661
20250429,101900,307620461,839,838,839,838,393
20250429,101800,307290756,839,839,839,839,11
20250429,101700,307281527,838,840,840,838,227
20250429,101600,307090972,841,840,841,838,219
20250429,101500,306907129,841,841,841,840,1175
20250429,101400,305919491,841,842,842,841,1997
20250429,101300,304238953,842,840,843,836,9178
20250429,101200,296543856,843,839,843,839,186
20250429,101100,296387686,840,843,843,840,698
20250429,101000,295801363,845,838,845,838,5175
20250429,100900,291450076,837,837,837,835,31653
20250429,100800,265014772,837,837,837,837,460
20250429,100700,264629752,832,837,837,832,497
20250429,100600,264215740,832,837,837,832,10000
20250429,100500,255873877,838,838,838,837,2256
20250429,100400,253984541,839,839,839,839,327
20250429,100300,253710188,837,839,839,837,994
20250429,100200,252878182,840,840,840,840,0
20250429,100100,252878182,840,842,842,840,1435
20250429,100000,251672262,842,842,842,842,216
20250429,095900,251490390,841,841,841,841,741
20250429,095800,250867209,841,840,841,840,15
20250429,095700,250854606,840,840,840,840,810
20250429,095600,250174206,840,836,840,836,369
20250429,095500,249864778,836,836,836,836,357
20250429,095400,249566326,838,840,840,836,11547
20250429,095300,239903671,840,843,843,840,1001
20250429,095200,239062762,843,842,843,840,1084
20250429,095100,238150838,842,840,842,840,2031
20250429,095000,236441822,842,840,843,840,787
20250429,094900,235779883,840,844,844,840,101
20250429,094800,235694643,840,838,840,838,9443
20250429,094700,227779379,838,837,838,837,923
20250429,094600,227006628,837,838,839,837,19211
20250429,094500,210908255,838,838,838,838,145
20250429,094400,210786745,838,839,839,836,5786
20250429,094300,205935158,839,845,845,839,27558
20250429,094200,182790194,845,845,847,836,35311
20250429,094100,153139149,840,849,849,840,4036
20250429,094000,149744236,848,857,857,848,2976
20250429,093900,147208269,855,854,855,852,5552
20250429,093800,142466351,854,856,856,854,1467
20250429,093700,141211587,856,860,860,855,3426
20250429,093600,138276823,860,867,867,860,998
20250429,093500,137412922,867,860,870,856,467
20250429,093400,137010006,855,856,856,855,1500
20250429,093300,135726940,856,856,856,856,703
20250429,093200,135125172,856,860,860,856,1822
20250429,093100,133560353,863,861,863,859,398
20250429,093000,133217771,860,857,860,857,390
20250429,092900,132882934,858,858,858,858,280
20250429,092800,132642694,853,858,859,853,769
20250429,092700,131985551,854,856,856,854,1665
20250429,092600,130560625,856,856,856,856,200
20250429,092500,130389425,860,860,862,860,1088
20250429,092400,129453609,856,845,856,845,12629
20250429,092300,118753268,843,843,845,842,3105
20250429,092200,116136501,843,843,844,835,1132
20250429,092100,115182392,841,833,841,832,8046
20250429,092000,108422608,833,839,840,832,7223
20250429,091900,102402830,839,839,840,839,1693
20250429,091800,100982354,840,840,840,832,4392
20250429,091700,97313859,840,840,840,835,3761
20250429,091600,94156505,841,836,841,833,28111
20250429,091500,70619509,834,842,842,834,4064
20250429,091400,67207818,843,841,847,841,2184
20250429,091300,65359956,841,845,847,841,1686
20250429,091200,63934185,847,850,851,843,5965
20250429,091100,58876214,850,841,850,841,6458
20250429,091000,53406215,841,843,844,830,12306
20250429,090900,43147483,842,841,842,832,7403
20250429,090800,36938521,841,854,854,832,14132
20250429,090700,24967542,852,857,857,852,9521
20250429,090600,16838477,858,861,861,858,686
20250429,090500,16249412,862,871,871,862,1466
20250429,090400,14981503,871,860,871,858,2114
20250429,090300,13158062,859,859,867,859,6613
20250429,090200,7477199,859,860,869,859,2523
20250429,090100,5308761,870,870,870,870,956
20250429,090000,4477041,870,855,873,855,5232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 200500 712189922 834 834 834 834 25300
3 20250429 200400 712189922 834 834 834 834 0
4 20250429 200300 712189922 834 834 834 834 0
5 20250429 200200 712189922 834 834 834 834 0
6 20250429 200100 712189922 834 834 834 834 0
7 20250429 200000 712189922 834 834 834 834 0
8 20250429 195900 712189922 834 834 834 834 0
9 20250429 195800 712189922 834 834 834 834 0
10 20250429 195700 712189922 834 834 834 834 0
11 20250429 195600 712189922 834 834 834 834 0
12 20250429 195500 712189922 834 834 834 834 0
13 20250429 195400 712189922 834 834 834 834 0
14 20250429 195300 712189922 834 834 834 834 0
15 20250429 195200 712189922 834 834 834 834 0
16 20250429 195100 712189922 834 834 834 834 0
17 20250429 195000 712189922 834 834 834 834 0
18 20250429 194900 712189922 834 834 834 834 0
19 20250429 194800 712189922 834 834 834 834 0
20 20250429 194700 712189922 834 834 834 834 0
21 20250429 194600 712189922 834 834 834 834 0
22 20250429 194500 712189922 834 834 834 834 0
23 20250429 194400 712189922 834 834 834 834 0
24 20250429 194300 712189922 834 834 834 834 0
25 20250429 194200 712189922 834 834 834 834 0
26 20250429 194100 712189922 834 834 834 834 0
27 20250429 194000 712189922 834 834 834 834 0
28 20250429 193900 712189922 834 834 834 834 0
29 20250429 193800 712189922 834 834 834 834 0
30 20250429 193700 712189922 834 834 834 834 0
31 20250429 193600 712189922 834 834 834 834 0
32 20250429 193500 712189922 834 834 834 834 25300
33 20250429 193400 712189922 834 834 834 834 0
34 20250429 193300 712189922 834 834 834 834 0
35 20250429 193200 712189922 834 834 834 834 0
36 20250429 193100 712189922 834 834 834 834 0
37 20250429 193000 712189922 834 834 834 834 0
38 20250429 192900 712189922 834 834 834 834 0
39 20250429 192800 712189922 834 834 834 834 0
40 20250429 192700 712189922 834 834 834 834 0
41 20250429 192600 712189922 834 834 834 834 0
42 20250429 192500 712189922 834 834 834 834 0
43 20250429 192400 712189922 834 834 834 834 0
44 20250429 192300 712189922 834 834 834 834 0
45 20250429 192200 712189922 834 834 834 834 0
46 20250429 192100 712189922 834 834 834 834 0
47 20250429 192000 712189922 834 834 834 834 0
48 20250429 191900 712189922 834 834 834 834 0
49 20250429 191800 712189922 834 834 834 834 0
50 20250429 191700 712189922 834 834 834 834 0
51 20250429 191600 712189922 834 834 834 834 0
52 20250429 191500 712189922 834 834 834 834 0
53 20250429 191400 712189922 834 834 834 834 0
54 20250429 191300 712189922 834 834 834 834 0
55 20250429 191200 712189922 834 834 834 834 0
56 20250429 191100 712189922 834 834 834 834 0
57 20250429 191000 712189922 834 834 834 834 0
58 20250429 190900 712189922 834 834 834 834 0
59 20250429 190800 712189922 834 834 834 834 0
60 20250429 190700 712189922 834 834 834 834 0
61 20250429 190600 712189922 834 834 834 834 0
62 20250429 190500 712189922 834 834 834 834 25300
63 20250429 190400 712189922 834 834 834 834 0
64 20250429 190300 712189922 834 834 834 834 0
65 20250429 190200 712189922 834 834 834 834 0
66 20250429 190100 712189922 834 834 834 834 0
67 20250429 190000 712189922 834 834 834 834 0
68 20250429 185900 712189922 834 834 834 834 0
69 20250429 185800 712189922 834 834 834 834 0
70 20250429 185700 712189922 834 834 834 834 0
71 20250429 185600 712189922 834 834 834 834 0
72 20250429 185500 712189922 834 834 834 834 0
73 20250429 185400 712189922 834 834 834 834 0
74 20250429 185300 712189922 834 834 834 834 0
75 20250429 185200 712189922 834 834 834 834 0
76 20250429 185100 712189922 834 834 834 834 0
77 20250429 185000 712189922 834 834 834 834 0
78 20250429 184900 712189922 834 834 834 834 0
79 20250429 184800 712189922 834 834 834 834 0
80 20250429 184700 712189922 834 834 834 834 0
81 20250429 184600 712189922 834 834 834 834 0
82 20250429 184500 712189922 834 834 834 834 0
83 20250429 184400 712189922 834 834 834 834 0
84 20250429 184300 712189922 834 834 834 834 0
85 20250429 184200 712189922 834 834 834 834 0
86 20250429 184100 712189922 834 834 834 834 0
87 20250429 184000 712189922 834 834 834 834 0
88 20250429 183900 712189922 834 834 834 834 0
89 20250429 183800 712189922 834 834 834 834 0
90 20250429 183700 712189922 834 834 834 834 0
91 20250429 183600 712189922 834 834 834 834 0
92 20250429 183500 712189922 834 834 834 834 25300
93 20250429 183400 712189922 834 834 834 834 0
94 20250429 183300 712189922 834 834 834 834 0
95 20250429 183200 712189922 834 834 834 834 0
96 20250429 183100 712189922 834 834 834 834 0
97 20250429 183000 712189922 834 834 834 834 0
98 20250429 182900 712189922 834 834 834 834 0
99 20250429 182800 712189922 834 834 834 834 0
100 20250429 182700 712189922 834 834 834 834 0
101 20250429 182600 712189922 834 834 834 834 0
102 20250429 182500 712189922 834 834 834 834 0
103 20250429 182400 712189922 834 834 834 834 0
104 20250429 182300 712189922 834 834 834 834 0
105 20250429 182200 712189922 834 834 834 834 0
106 20250429 182100 712189922 834 834 834 834 0
107 20250429 182000 712189922 834 834 834 834 0
108 20250429 181900 712189922 834 834 834 834 0
109 20250429 181800 712189922 834 834 834 834 0
110 20250429 181700 712189922 834 834 834 834 0
111 20250429 181600 712189922 834 834 834 834 0
112 20250429 181500 712189922 834 834 834 834 0
113 20250429 181400 712189922 834 834 834 834 0
114 20250429 181300 712189922 834 834 834 834 0
115 20250429 181200 712189922 834 834 834 834 0
116 20250429 181100 712189922 834 834 834 834 0
117 20250429 181000 712189922 834 834 834 834 0
118 20250429 180900 712189922 834 834 834 834 0
119 20250429 180800 712189922 834 834 834 834 0
120 20250429 180700 712189922 834 834 834 834 0
121 20250429 180600 712189922 834 834 834 834 0
122 20250429 180500 712189922 834 834 834 834 25300
123 20250429 180400 712189922 834 834 834 834 0
124 20250429 180300 712189922 834 834 834 834 0
125 20250429 180200 712189922 834 834 834 834 0
126 20250429 180100 712189922 834 834 834 834 0
127 20250429 180000 712189922 834 834 834 834 0
128 20250429 175900 712189922 834 834 834 834 0
129 20250429 175800 712189922 834 834 834 834 0
130 20250429 175700 712189922 834 834 834 834 0
131 20250429 175600 712189922 834 834 834 834 0
132 20250429 175500 712189922 834 834 834 834 0
133 20250429 175400 712189922 834 834 834 834 0
134 20250429 175300 712189922 834 834 834 834 0
135 20250429 175200 712189922 834 834 834 834 0
136 20250429 175100 712189922 834 834 834 834 0
137 20250429 175000 712189922 834 834 834 834 0
138 20250429 174900 712189922 834 834 834 834 0
139 20250429 174800 712189922 834 834 834 834 0
140 20250429 174700 712189922 834 834 834 834 0
141 20250429 174600 712189922 834 834 834 834 0
142 20250429 174500 712189922 834 834 834 834 0
143 20250429 174400 712189922 834 834 834 834 0
144 20250429 174300 712189922 834 834 834 834 0
145 20250429 174200 712189922 834 834 834 834 0
146 20250429 174100 712189922 834 834 834 834 0
147 20250429 174000 712189922 834 834 834 834 0
148 20250429 173900 712189922 834 834 834 834 0
149 20250429 173800 712189922 834 834 834 834 0
150 20250429 173700 712189922 834 834 834 834 0
151 20250429 173600 712189922 834 834 834 834 0
152 20250429 173500 712189922 834 834 834 834 25300
153 20250429 173400 712189922 834 834 834 834 0
154 20250429 173300 712189922 834 834 834 834 0
155 20250429 173200 712189922 834 834 834 834 0
156 20250429 173100 712189922 834 834 834 834 0
157 20250429 173000 712189922 834 834 834 834 0
158 20250429 172900 712189922 834 834 834 834 0
159 20250429 172800 712189922 834 834 834 834 0
160 20250429 172700 712189922 834 834 834 834 0
161 20250429 172600 712189922 834 834 834 834 0
162 20250429 172500 712189922 834 834 834 834 0
163 20250429 172400 712189922 834 834 834 834 0
164 20250429 172300 712189922 834 834 834 834 0
165 20250429 172200 712189922 834 834 834 834 0
166 20250429 172100 712189922 834 834 834 834 0
167 20250429 172000 712189922 834 834 834 834 0
168 20250429 171900 712189922 834 834 834 834 0
169 20250429 171800 712189922 834 834 834 834 0
170 20250429 171700 712189922 834 834 834 834 0
171 20250429 171600 712189922 834 834 834 834 0
172 20250429 171500 712189922 834 834 834 834 0
173 20250429 171400 712189922 834 834 834 834 0
174 20250429 171300 712189922 834 834 834 834 0
175 20250429 171200 712189922 834 834 834 834 0
176 20250429 171100 712189922 834 834 834 834 0
177 20250429 171000 712189922 834 834 834 834 0
178 20250429 170900 712189922 834 834 834 834 0
179 20250429 170800 712189922 834 834 834 834 0
180 20250429 170700 712189922 834 834 834 834 0
181 20250429 170600 712189922 834 834 834 834 0
182 20250429 170500 712189922 834 834 834 834 25300
183 20250429 170400 712189922 834 834 834 834 0
184 20250429 170300 712189922 834 834 834 834 0
185 20250429 170200 712189922 834 834 834 834 0
186 20250429 170100 712189922 834 834 834 834 0
187 20250429 170000 712189922 834 834 834 834 0
188 20250429 165900 712189922 834 834 834 834 0
189 20250429 165800 712189922 834 834 834 834 0
190 20250429 165700 712189922 834 834 834 834 0
191 20250429 165600 712189922 834 834 834 834 0
192 20250429 165500 712189922 834 834 834 834 0
193 20250429 165400 712189922 834 834 834 834 0
194 20250429 165300 712189922 834 834 834 834 0
195 20250429 165200 712189922 834 834 834 834 0
196 20250429 165100 712189922 834 834 834 834 0
197 20250429 165000 712189922 834 834 834 834 0
198 20250429 164900 712189922 834 834 834 834 0
199 20250429 164800 712189922 834 834 834 834 0
200 20250429 164700 712189922 834 834 834 834 0
201 20250429 164600 712189922 834 834 834 834 0
202 20250429 164500 712189922 834 834 834 834 0
203 20250429 164400 712189922 834 834 834 834 0
204 20250429 164300 712189922 834 834 834 834 0
205 20250429 164200 712189922 834 834 834 834 0
206 20250429 164100 712189922 834 834 834 834 0
207 20250429 164000 712189922 834 834 834 834 0
208 20250429 163900 712189922 834 834 834 834 0
209 20250429 163800 712189922 834 834 834 834 0
210 20250429 163700 712189922 834 834 834 834 0
211 20250429 163600 712189922 834 834 834 834 0
212 20250429 163500 712189922 834 834 834 834 25300
213 20250429 163400 712189922 834 834 834 834 0
214 20250429 163300 712189922 834 834 834 834 0
215 20250429 163200 712189922 834 834 834 834 0
216 20250429 163100 712189922 834 834 834 834 0
217 20250429 163000 712189922 834 834 834 834 0
218 20250429 162900 712189922 834 834 834 834 0
219 20250429 162800 712189922 834 834 834 834 0
220 20250429 162700 712189922 834 834 834 834 0
221 20250429 162600 712189922 834 834 834 834 0
222 20250429 162500 712189922 834 834 834 834 0
223 20250429 162400 712189922 834 834 834 834 0
224 20250429 162300 712189922 834 834 834 834 0
225 20250429 162200 712189922 834 834 834 834 0
226 20250429 162100 712189922 834 834 834 834 0
227 20250429 162000 712189922 834 834 834 834 0
228 20250429 161900 712189922 834 834 834 834 0
229 20250429 161800 712189922 834 834 834 834 0
230 20250429 161700 712189922 834 834 834 834 0
231 20250429 161600 712189922 834 834 834 834 0
232 20250429 161500 712189922 834 834 834 834 0
233 20250429 161400 712189922 834 834 834 834 0
234 20250429 161300 712189922 834 834 834 834 0
235 20250429 161200 712189922 834 834 834 834 0
236 20250429 161100 712189922 834 834 834 834 0
237 20250429 161000 712189922 834 834 834 834 0
238 20250429 160900 712189922 834 834 834 834 0
239 20250429 160800 712189922 834 834 834 834 0
240 20250429 160700 712189922 834 834 834 834 0
241 20250429 160600 712189922 834 834 834 834 0
242 20250429 160500 712189922 834 834 834 834 25300
243 20250429 160400 712189922 834 834 834 834 0
244 20250429 160300 712189922 834 834 834 834 0
245 20250429 160200 712189922 834 834 834 834 0
246 20250429 160100 712189922 834 834 834 834 0
247 20250429 160000 712189922 834 834 834 834 0
248 20250429 155900 712189922 834 834 834 834 0
249 20250429 155800 712189922 834 834 834 834 0
250 20250429 155700 712189922 834 834 834 834 0
251 20250429 155600 712189922 834 834 834 834 0
252 20250429 155500 712189922 834 834 834 834 0
253 20250429 155400 712189922 834 834 834 834 0
254 20250429 155300 712189922 834 834 834 834 0
255 20250429 155200 712189922 834 834 834 834 0
256 20250429 155100 712189922 834 834 834 834 0
257 20250429 155000 712189922 834 834 834 834 0
258 20250429 154900 712189922 834 834 834 834 0
259 20250429 154800 712189922 834 834 834 834 0
260 20250429 154700 712189922 834 834 834 834 0
261 20250429 154600 712189922 834 834 834 834 0
262 20250429 154500 712189922 834 834 834 834 0
263 20250429 154400 712189922 834 834 834 834 0
264 20250429 154300 712189922 834 834 834 834 0
265 20250429 154200 712189922 834 834 834 834 0
266 20250429 154100 712189922 834 834 834 834 0
267 20250429 154000 712189922 834 834 834 834 0
268 20250429 153900 712189922 834 834 834 834 0
269 20250429 153800 712189922 834 834 834 834 0
270 20250429 153700 712189922 834 834 834 834 0
271 20250429 153600 712189922 834 834 834 834 0
272 20250429 153500 712189922 834 834 834 834 25300
273 20250429 153400 712189922 834 834 834 834 0
274 20250429 153300 712189922 834 834 834 834 0
275 20250429 153200 712189922 834 834 834 834 0
276 20250429 153100 712189922 834 834 834 834 0
277 20250429 153000 712189922 834 834 834 834 25300
278 20250429 152900 691089722 841 841 841 841 0
279 20250429 152800 691089722 841 841 841 841 0
280 20250429 152700 691089722 841 841 841 841 0
281 20250429 152600 691089722 841 841 841 841 0
282 20250429 152500 691089722 841 841 841 841 0
283 20250429 152400 691089722 841 841 841 841 0
284 20250429 152300 691089722 841 841 841 841 0
285 20250429 152200 691089722 841 841 841 841 0
286 20250429 152100 691089722 841 841 841 841 0
287 20250429 152000 691089722 841 841 841 841 0
288 20250429 151900 691089722 841 841 841 839 469
289 20250429 151800 690695313 841 840 841 840 12
290 20250429 151700 690685231 840 840 840 840 1
291 20250429 151600 690684391 840 835 840 835 7
292 20250429 151500 690678516 840 838 841 835 1446
293 20250429 151400 689469308 842 837 842 837 1501
294 20250429 151300 688205471 842 842 842 842 0
295 20250429 151200 688205471 842 842 842 842 0
296 20250429 151100 688205471 842 842 842 842 0
297 20250429 151000 688205471 842 842 842 842 0
298 20250429 150900 688205471 842 840 842 835 6918
299 20250429 150800 682420757 840 839 840 838 6150
300 20250429 150700 677263624 843 839 843 839 650
301 20250429 150600 676717874 844 838 844 838 573
302 20250429 150500 676237670 843 843 843 843 252
303 20250429 150400 676025234 838 838 843 837 2001
304 20250429 150300 674349388 838 838 840 838 371
305 20250429 150200 674038090 843 838 843 838 502
306 20250429 150100 673617019 838 840 840 838 4099
307 20250429 150000 670180403 840 840 840 840 39
308 20250429 145900 670147643 843 843 843 843 0
309 20250429 145800 670147643 843 843 843 843 0
310 20250429 145700 670147643 843 842 843 842 179
311 20250429 145600 669996756 836 838 838 830 10643
312 20250429 145500 661137019 839 839 839 839 0
313 20250429 145400 661137019 839 839 839 839 0
314 20250429 145300 661137019 839 839 839 839 807
315 20250429 145200 660459946 839 840 840 839 3792
316 20250429 145100 657277218 840 840 840 840 1500
317 20250429 145000 656017218 840 840 841 840 7031
318 20250429 144900 650111058 840 840 840 840 1129
319 20250429 144800 649162698 840 840 840 839 701
320 20250429 144700 648574058 840 839 840 839 1868
321 20250429 144600 647005296 840 840 840 840 3230
322 20250429 144500 644292096 840 840 840 840 105
323 20250429 144400 644203896 839 840 840 839 25
324 20250429 144300 644182901 840 839 840 839 711
325 20250429 144200 643585783 839 835 839 835 592
326 20250429 144100 643089383 835 835 835 835 49
327 20250429 144000 643048468 840 834 840 834 5838
328 20250429 143900 638168526 834 834 834 834 0
329 20250429 143800 638168526 834 834 834 834 0
330 20250429 143700 638168526 834 833 834 833 500
331 20250429 143600 637751826 833 834 834 833 531
332 20250429 143500 637308973 833 833 834 833 1314
333 20250429 143400 636213968 833 833 833 833 303
334 20250429 143300 635961569 833 833 833 831 1368
335 20250429 143200 634823647 832 832 832 832 338
336 20250429 143100 634542431 832 832 832 832 1
337 20250429 143000 634541599 831 831 831 831 1
338 20250429 142900 634540768 831 832 832 831 2030
339 20250429 142800 632853816 831 831 832 831 2400
340 20250429 142700 630859412 831 831 832 831 2570
341 20250429 142600 628723741 831 830 831 830 4109
342 20250429 142500 625309462 831 830 831 830 381
343 20250429 142400 624993231 830 830 830 830 200
344 20250429 142300 624827231 830 830 830 830 490
345 20250429 142200 624420531 830 830 830 830 500
346 20250429 142100 624005531 830 830 830 830 7462
347 20250429 142000 617812071 830 829 830 829 1201
348 20250429 141900 616816441 830 830 830 830 0
349 20250429 141800 616816441 830 832 832 830 2739
350 20250429 141700 614543059 830 831 831 830 1000
351 20250429 141600 613712716 832 832 832 832 0
352 20250429 141500 613712716 832 832 832 832 500
353 20250429 141400 613296716 829 831 831 829 2129
354 20250429 141300 611530159 831 831 831 831 0
355 20250429 141200 611530159 831 831 831 831 1000
356 20250429 141100 610699159 831 831 831 831 75
357 20250429 141000 610636834 832 832 832 832 100
358 20250429 140900 610553634 832 830 832 830 348
359 20250429 140800 610264792 830 830 830 830 4
360 20250429 140700 610261472 830 830 830 830 657
361 20250429 140600 609716162 830 830 830 830 20
362 20250429 140500 609699562 830 830 830 830 12
363 20250429 140400 609689602 830 830 830 830 965
364 20250429 140300 608888652 828 828 828 828 0
365 20250429 140200 608888652 828 828 828 828 1250
366 20250429 140100 607853652 829 831 831 829 4238
367 20250429 140000 604338775 831 832 832 831 1848
368 20250429 135900 602802877 829 828 832 828 1399
369 20250429 135800 601641276 828 828 828 828 104
370 20250429 135700 601555164 828 827 829 827 2579
371 20250429 135600 599419549 827 826 827 826 306
372 20250429 135500 599166501 825 825 825 825 399
373 20250429 135400 598837326 825 824 825 824 544
374 20250429 135300 598388755 824 826 826 823 17861
375 20250429 135200 583648093 827 827 827 826 5040
376 20250429 135100 579480033 828 830 830 828 8192
377 20250429 135000 572691925 834 828 834 828 9719
378 20250429 134900 564638887 829 830 830 829 1310
379 20250429 134800 563552847 830 831 831 830 11596
380 20250429 134700 553927650 831 832 832 831 13267
381 20250429 134600 542898125 833 834 834 833 6318
382 20250429 134500 537634692 834 835 835 834 5863
383 20250429 134400 532741623 835 837 837 835 3330
384 20250429 134300 529960527 836 836 836 836 0
385 20250429 134200 529960527 836 837 837 836 200
386 20250429 134100 529793323 836 837 837 836 1020
387 20250429 134000 528940040 836 836 836 836 1
388 20250429 133900 528939204 838 838 838 838 2
389 20250429 133800 528937528 838 838 838 836 2077
390 20250429 133700 527200135 838 838 838 838 42
391 20250429 133600 527164939 838 838 838 838 0
392 20250429 133500 527164939 838 838 838 838 796
393 20250429 133400 526497891 838 838 838 836 3079
394 20250429 133300 523920548 838 838 838 838 1500
395 20250429 133200 522663548 839 839 839 839 13
396 20250429 133100 522652641 838 838 838 838 0
397 20250429 133000 522652641 838 838 838 838 0
398 20250429 132900 522652641 838 838 838 838 9
399 20250429 132800 522645099 838 838 838 838 171
400 20250429 132700 522501801 838 838 838 838 0
401 20250429 132600 522501801 838 838 838 838 1790
402 20250429 132500 521001781 839 839 839 839 100
403 20250429 132400 520917881 839 839 839 839 0
404 20250429 132300 520917881 839 839 840 839 2172
405 20250429 132200 519095504 840 840 840 840 0
406 20250429 132100 519095504 840 840 840 840 0
407 20250429 132000 519095504 840 840 840 840 0
408 20250429 131900 519095504 840 840 840 840 250
409 20250429 131800 518885504 840 840 840 840 1393
410 20250429 131700 517715384 841 844 844 841 1499
411 20250429 131600 516454446 844 844 844 844 0
412 20250429 131500 516454446 844 843 844 843 2786
413 20250429 131400 514103348 840 840 840 840 3167
414 20250429 131300 511443068 839 839 839 839 0
415 20250429 131200 511443068 839 839 839 839 0
416 20250429 131100 511443068 839 839 839 839 0
417 20250429 131000 511443068 839 839 839 839 2487
418 20250429 130900 509356475 839 839 839 839 0
419 20250429 130800 509356475 839 839 839 839 520
420 20250429 130700 508920195 839 839 839 839 100
421 20250429 130600 508836295 840 840 840 840 0
422 20250429 130500 508836295 840 841 841 840 1593
423 20250429 130400 507498142 841 841 841 841 52
424 20250429 130300 507454410 839 843 843 839 5435
425 20250429 130200 502880495 844 842 844 842 766
426 20250429 130100 502235303 842 842 842 842 0
427 20250429 130000 502235303 842 842 842 842 14
428 20250429 125900 502223515 842 842 843 842 806
429 20250429 125800 501544799 840 840 840 840 380
430 20250429 125700 501225599 838 840 840 838 3005
431 20250429 125600 498707160 840 840 841 840 4440
432 20250429 125500 494977360 838 838 838 838 1173
433 20250429 125400 493994386 837 837 837 837 1375
434 20250429 125300 492843511 836 836 836 836 2747
435 20250429 125200 490547019 837 840 842 837 9565
436 20250429 125100 482522971 840 840 840 840 0
437 20250429 125000 482522971 840 840 840 840 316
438 20250429 124900 482257531 840 840 840 840 1
439 20250429 124800 482256691 840 840 840 839 901
440 20250429 124700 481500542 840 841 841 840 710
441 20250429 124600 480904138 841 841 841 841 1
442 20250429 124500 480903297 840 840 840 840 147
443 20250429 124400 480779817 840 840 840 840 1113
444 20250429 124300 479844897 841 842 842 840 13047
445 20250429 124200 468877919 844 844 844 841 12010
446 20250429 124100 458760985 845 844 846 844 2674
447 20250429 124000 456503003 845 847 847 845 6832
448 20250429 123900 450724003 848 848 848 848 3000
449 20250429 123800 448180003 849 849 849 849 506
450 20250429 123700 447750409 849 849 849 849 388
451 20250429 123600 447420997 849 849 849 849 102
452 20250429 123500 447334399 847 847 847 847 0
453 20250429 123400 447334399 847 848 848 847 1873
454 20250429 123300 445747847 847 847 847 847 0
455 20250429 123200 445747847 847 847 847 847 0
456 20250429 123100 445747847 847 847 847 847 0
457 20250429 123000 445747847 847 848 848 847 9000
458 20250429 122900 438117237 846 846 846 846 762
459 20250429 122800 437472585 846 846 846 846 0
460 20250429 122700 437472585 846 846 846 846 0
461 20250429 122600 437472585 846 846 846 846 182
462 20250429 122500 437318613 847 847 847 845 2066
463 20250429 122400 435570923 848 848 848 848 80
464 20250429 122300 435503083 848 848 848 848 10
465 20250429 122200 435494603 847 848 850 847 4337
466 20250429 122100 431818565 848 850 850 848 53
467 20250429 122000 431773517 850 850 850 848 516
468 20250429 121900 431335517 850 850 850 850 215
469 20250429 121800 431152767 850 850 851 850 1114
470 20250429 121700 430205817 851 851 851 851 1069
471 20250429 121600 429296098 852 852 852 852 1112
472 20250429 121500 428348674 852 852 852 852 558
473 20250429 121400 427873258 853 853 853 850 564
474 20250429 121300 427393666 849 849 853 849 3257
475 20250429 121200 424625334 849 849 849 849 101
476 20250429 121100 424539585 849 847 849 847 240
477 20250429 121000 424336288 845 845 847 845 12385
478 20250429 120900 413850844 845 845 845 845 299
479 20250429 120800 413598189 845 845 845 845 46
480 20250429 120700 413559319 844 844 844 844 900
481 20250429 120600 412799719 844 845 845 844 16
482 20250429 120500 412786202 845 845 845 845 0
483 20250429 120400 412786202 845 845 845 845 120
484 20250429 120300 412684802 845 845 845 845 10
485 20250429 120200 412676352 844 844 844 844 424
486 20250429 120100 412318496 844 844 844 844 0
487 20250429 120000 412318496 844 842 844 842 4209
488 20250429 115900 408774218 842 843 843 842 468
489 20250429 115800 408379875 843 843 843 843 0
490 20250429 115700 408379875 843 843 843 843 5100
491 20250429 115600 404080575 844 844 844 844 3
492 20250429 115500 404078043 844 844 844 844 18
493 20250429 115400 404062851 844 844 845 844 1118
494 20250429 115300 403119256 845 845 845 845 10
495 20250429 115200 403110806 845 846 846 845 8462
496 20250429 115100 395954162 848 848 848 848 0
497 20250429 115000 395954162 848 848 848 848 2
498 20250429 114900 395952466 848 848 848 848 366
499 20250429 114800 395642098 848 848 848 848 1
500 20250429 114700 395641250 848 848 848 848 0
501 20250429 114600 395641250 848 848 848 848 150
502 20250429 114500 395514050 848 847 848 846 531
503 20250429 114400 395063921 847 849 849 847 648
504 20250429 114300 394515025 848 848 848 848 0
505 20250429 114200 394515025 848 848 848 848 2175
506 20250429 114100 392670625 849 849 849 849 2139
507 20250429 114000 390854614 850 850 850 850 1
508 20250429 113900 390853764 850 850 850 850 0
509 20250429 113800 390853764 850 850 850 850 0
510 20250429 113700 390853764 850 850 850 850 5
511 20250429 113600 390849514 850 850 850 850 2276
512 20250429 113500 388914914 850 850 850 850 1094
513 20250429 113400 387985014 850 850 850 850 580
514 20250429 113300 387492014 852 852 852 850 251
515 20250429 113200 387278164 850 850 850 850 1108
516 20250429 113100 386336364 848 848 848 848 2003
517 20250429 113000 384637820 846 845 846 845 8869
518 20250429 112900 377135856 843 843 843 843 208
519 20250429 112800 376960512 843 843 843 843 0
520 20250429 112700 376960512 843 843 843 843 0
521 20250429 112600 376960512 843 843 843 843 0
522 20250429 112500 376960512 843 843 843 843 396
523 20250429 112400 376626684 843 843 843 843 364
524 20250429 112300 376319832 846 845 846 845 932
525 20250429 112200 375532281 843 846 846 843 4
526 20250429 112100 375528906 843 843 843 843 300
527 20250429 112000 375276006 843 843 843 843 200
528 20250429 111900 375107406 846 846 846 846 39
529 20250429 111800 375074412 842 842 842 842 0
530 20250429 111700 375074412 842 845 845 842 104
531 20250429 111600 374986775 842 848 848 842 1162
532 20250429 111500 374007399 839 842 842 839 2791
533 20250429 111400 371663054 842 845 845 842 3386
534 20250429 111300 368808490 844 844 844 844 0
535 20250429 111200 368808490 844 848 848 844 406
536 20250429 111100 368465675 846 848 848 846 1908
537 20250429 111000 366848562 848 848 848 848 0
538 20250429 110900 366848562 848 849 849 848 180
539 20250429 110800 366695842 848 848 848 848 2
540 20250429 110700 366694146 849 848 849 848 370
541 20250429 110600 366380077 848 848 848 847 1014
542 20250429 110500 365520206 848 848 848 848 10
543 20250429 110400 365511726 847 847 847 847 38
544 20250429 110300 365479540 847 847 847 847 125
545 20250429 110200 365373665 847 847 847 847 36
546 20250429 110100 365343173 847 846 847 846 123
547 20250429 110000 365239114 842 843 843 842 4348
548 20250429 105900 361578001 842 842 845 842 3270
549 20250429 105800 358824314 842 841 842 841 646
550 20250429 105700 358281011 841 840 841 840 3007
551 20250429 105600 355755124 839 839 839 835 3352
552 20250429 105500 352948719 840 840 840 840 149
553 20250429 105400 352823559 840 840 840 840 1
554 20250429 105300 352822719 838 838 838 838 809
555 20250429 105200 352144777 837 837 838 837 293
556 20250429 105100 351899525 837 837 837 837 1349
557 20250429 105000 350770412 838 838 838 837 1724
558 20250429 104900 349326160 839 841 841 839 1204
559 20250429 104800 348315724 842 842 842 842 101
560 20250429 104700 348230682 843 843 843 843 0
561 20250429 104600 348230682 843 843 843 835 434
562 20250429 104500 347865987 843 841 844 841 949
563 20250429 104400 347066842 845 841 845 835 4842
564 20250429 104300 343005830 842 842 842 842 2200
565 20250429 104200 341153430 842 843 843 842 906
566 20250429 104100 340390483 843 845 845 843 29
567 20250429 104000 340365982 845 849 849 845 501
568 20250429 103900 339941305 849 851 851 836 2769
569 20250429 103800 337612162 846 846 846 846 1000
570 20250429 103700 336766162 844 848 848 844 1000
571 20250429 103600 335921035 848 848 848 848 250
572 20250429 103500 335709035 844 847 847 844 544
573 20250429 103400 335249233 847 847 847 846 7037
574 20250429 103300 329295889 850 847 850 846 697
575 20250429 103200 328704922 846 849 849 846 8063
576 20250429 103100 321878983 850 852 852 850 397
577 20250429 103000 321541497 849 847 849 846 559
578 20250429 102900 321067415 849 849 849 847 2666
579 20250429 102800 318807710 846 850 852 846 3030
580 20250429 102700 316237220 850 849 850 849 1578
581 20250429 102600 314897190 846 845 846 845 2441
582 20250429 102500 312833461 843 843 843 843 200
583 20250429 102400 312664861 845 845 845 845 0
584 20250429 102300 312664861 845 843 845 843 136
585 20250429 102200 312549987 843 841 843 841 1001
586 20250429 102100 311708144 841 839 841 839 222
587 20250429 102000 311521460 839 838 839 836 4661
588 20250429 101900 307620461 839 838 839 838 393
589 20250429 101800 307290756 839 839 839 839 11
590 20250429 101700 307281527 838 840 840 838 227
591 20250429 101600 307090972 841 840 841 838 219
592 20250429 101500 306907129 841 841 841 840 1175
593 20250429 101400 305919491 841 842 842 841 1997
594 20250429 101300 304238953 842 840 843 836 9178
595 20250429 101200 296543856 843 839 843 839 186
596 20250429 101100 296387686 840 843 843 840 698
597 20250429 101000 295801363 845 838 845 838 5175
598 20250429 100900 291450076 837 837 837 835 31653
599 20250429 100800 265014772 837 837 837 837 460
600 20250429 100700 264629752 832 837 837 832 497
601 20250429 100600 264215740 832 837 837 832 10000
602 20250429 100500 255873877 838 838 838 837 2256
603 20250429 100400 253984541 839 839 839 839 327
604 20250429 100300 253710188 837 839 839 837 994
605 20250429 100200 252878182 840 840 840 840 0
606 20250429 100100 252878182 840 842 842 840 1435
607 20250429 100000 251672262 842 842 842 842 216
608 20250429 095900 251490390 841 841 841 841 741
609 20250429 095800 250867209 841 840 841 840 15
610 20250429 095700 250854606 840 840 840 840 810
611 20250429 095600 250174206 840 836 840 836 369
612 20250429 095500 249864778 836 836 836 836 357
613 20250429 095400 249566326 838 840 840 836 11547
614 20250429 095300 239903671 840 843 843 840 1001
615 20250429 095200 239062762 843 842 843 840 1084
616 20250429 095100 238150838 842 840 842 840 2031
617 20250429 095000 236441822 842 840 843 840 787
618 20250429 094900 235779883 840 844 844 840 101
619 20250429 094800 235694643 840 838 840 838 9443
620 20250429 094700 227779379 838 837 838 837 923
621 20250429 094600 227006628 837 838 839 837 19211
622 20250429 094500 210908255 838 838 838 838 145
623 20250429 094400 210786745 838 839 839 836 5786
624 20250429 094300 205935158 839 845 845 839 27558
625 20250429 094200 182790194 845 845 847 836 35311
626 20250429 094100 153139149 840 849 849 840 4036
627 20250429 094000 149744236 848 857 857 848 2976
628 20250429 093900 147208269 855 854 855 852 5552
629 20250429 093800 142466351 854 856 856 854 1467
630 20250429 093700 141211587 856 860 860 855 3426
631 20250429 093600 138276823 860 867 867 860 998
632 20250429 093500 137412922 867 860 870 856 467
633 20250429 093400 137010006 855 856 856 855 1500
634 20250429 093300 135726940 856 856 856 856 703
635 20250429 093200 135125172 856 860 860 856 1822
636 20250429 093100 133560353 863 861 863 859 398
637 20250429 093000 133217771 860 857 860 857 390
638 20250429 092900 132882934 858 858 858 858 280
639 20250429 092800 132642694 853 858 859 853 769
640 20250429 092700 131985551 854 856 856 854 1665
641 20250429 092600 130560625 856 856 856 856 200
642 20250429 092500 130389425 860 860 862 860 1088
643 20250429 092400 129453609 856 845 856 845 12629
644 20250429 092300 118753268 843 843 845 842 3105
645 20250429 092200 116136501 843 843 844 835 1132
646 20250429 092100 115182392 841 833 841 832 8046
647 20250429 092000 108422608 833 839 840 832 7223
648 20250429 091900 102402830 839 839 840 839 1693
649 20250429 091800 100982354 840 840 840 832 4392
650 20250429 091700 97313859 840 840 840 835 3761
651 20250429 091600 94156505 841 836 841 833 28111
652 20250429 091500 70619509 834 842 842 834 4064
653 20250429 091400 67207818 843 841 847 841 2184
654 20250429 091300 65359956 841 845 847 841 1686
655 20250429 091200 63934185 847 850 851 843 5965
656 20250429 091100 58876214 850 841 850 841 6458
657 20250429 091000 53406215 841 843 844 830 12306
658 20250429 090900 43147483 842 841 842 832 7403
659 20250429 090800 36938521 841 854 854 832 14132
660 20250429 090700 24967542 852 857 857 852 9521
661 20250429 090600 16838477 858 861 861 858 686
662 20250429 090500 16249412 862 871 871 862 1466
663 20250429 090400 14981503 871 860 871 858 2114
664 20250429 090300 13158062 859 859 867 859 6613
665 20250429 090200 7477199 859 860 869 859 2523
666 20250429 090100 5308761 870 870 870 870 956
667 20250429 090000 4477041 870 855 873 855 5232