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

557
000210/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181500,743644200,32900,32900,32900,32900,1142
20250429,181400,743644200,32900,32900,32900,32900,0
20250429,181300,743644200,32900,32900,32900,32900,0
20250429,181200,743644200,32900,32900,32900,32900,0
20250429,181100,743644200,32900,32900,32900,32900,0
20250429,181000,743644200,32900,32900,32900,32900,0
20250429,180900,743644200,32900,32900,32900,32900,0
20250429,180800,743644200,32900,32900,32900,32900,0
20250429,180700,743644200,32900,32900,32900,32900,0
20250429,180600,743644200,32900,32900,32900,32900,0
20250429,180500,743644200,32900,32900,32900,32900,0
20250429,180400,743644200,32900,32900,32900,32900,0
20250429,180300,743644200,32900,32900,32900,32900,0
20250429,180200,743644200,32900,32900,32900,32900,0
20250429,180100,743644200,32900,32900,32900,32900,0
20250429,180000,743644200,32900,32900,32900,32900,0
20250429,175900,743644200,32900,32900,32900,32900,0
20250429,175800,743644200,32900,32900,32900,32900,0
20250429,175700,743644200,32900,32900,32900,32900,0
20250429,175600,743644200,32900,32900,32900,32900,0
20250429,175500,743644200,32900,32900,32900,32900,0
20250429,175400,743644200,32900,32900,32900,32900,0
20250429,175300,743644200,32900,32900,32900,32900,0
20250429,175200,743644200,32900,32900,32900,32900,0
20250429,175100,743644200,32900,32900,32900,32900,0
20250429,175000,743644200,32900,32900,32900,32900,0
20250429,174900,743644200,32900,32900,32900,32900,0
20250429,174800,743644200,32900,32900,32900,32900,0
20250429,174700,743644200,32900,32900,32900,32900,0
20250429,174600,743644200,32900,32900,32900,32900,0
20250429,174500,743644200,32900,32900,32900,32900,1142
20250429,174400,743644200,32900,32900,32900,32900,0
20250429,174300,743644200,32900,32900,32900,32900,0
20250429,174200,743644200,32900,32900,32900,32900,0
20250429,174100,743644200,32900,32900,32900,32900,0
20250429,174000,743644200,32900,32900,32900,32900,0
20250429,173900,743644200,32900,32900,32900,32900,0
20250429,173800,743644200,32900,32900,32900,32900,0
20250429,173700,743644200,32900,32900,32900,32900,0
20250429,173600,743644200,32900,32900,32900,32900,0
20250429,173500,743644200,32900,32900,32900,32900,0
20250429,173400,743644200,32900,32900,32900,32900,0
20250429,173300,743644200,32900,32900,32900,32900,0
20250429,173200,743644200,32900,32900,32900,32900,0
20250429,173100,743644200,32900,32900,32900,32900,0
20250429,173000,743644200,32900,32900,32900,32900,0
20250429,172900,743644200,32900,32900,32900,32900,0
20250429,172800,743644200,32900,32900,32900,32900,0
20250429,172700,743644200,32900,32900,32900,32900,0
20250429,172600,743644200,32900,32900,32900,32900,0
20250429,172500,743644200,32900,32900,32900,32900,0
20250429,172400,743644200,32900,32900,32900,32900,0
20250429,172300,743644200,32900,32900,32900,32900,0
20250429,172200,743644200,32900,32900,32900,32900,0
20250429,172100,743644200,32900,32900,32900,32900,0
20250429,172000,743644200,32900,32900,32900,32900,0
20250429,171900,743644200,32900,32900,32900,32900,0
20250429,171800,743644200,32900,32900,32900,32900,0
20250429,171700,743644200,32900,32900,32900,32900,0
20250429,171600,743644200,32900,32900,32900,32900,0
20250429,171500,743644200,32900,32900,32900,32900,1142
20250429,171400,743644200,32900,32900,32900,32900,0
20250429,171300,743644200,32900,32900,32900,32900,0
20250429,171200,743644200,32900,32900,32900,32900,0
20250429,171100,743644200,32900,32900,32900,32900,0
20250429,171000,743644200,32900,32900,32900,32900,0
20250429,170900,743644200,32900,32900,32900,32900,0
20250429,170800,743644200,32900,32900,32900,32900,0
20250429,170700,743644200,32900,32900,32900,32900,0
20250429,170600,743644200,32900,32900,32900,32900,0
20250429,170500,743644200,32900,32900,32900,32900,0
20250429,170400,743644200,32900,32900,32900,32900,0
20250429,170300,743644200,32900,32900,32900,32900,0
20250429,170200,743644200,32900,32900,32900,32900,0
20250429,170100,743644200,32900,32900,32900,32900,0
20250429,170000,743644200,32900,32900,32900,32900,0
20250429,165900,743644200,32900,32900,32900,32900,0
20250429,165800,743644200,32900,32900,32900,32900,0
20250429,165700,743644200,32900,32900,32900,32900,0
20250429,165600,743644200,32900,32900,32900,32900,0
20250429,165500,743644200,32900,32900,32900,32900,0
20250429,165400,743644200,32900,32900,32900,32900,0
20250429,165300,743644200,32900,32900,32900,32900,0
20250429,165200,743644200,32900,32900,32900,32900,0
20250429,165100,743644200,32900,32900,32900,32900,0
20250429,165000,743644200,32900,32900,32900,32900,0
20250429,164900,743644200,32900,32900,32900,32900,0
20250429,164800,743644200,32900,32900,32900,32900,0
20250429,164700,743644200,32900,32900,32900,32900,0
20250429,164600,743644200,32900,32900,32900,32900,0
20250429,164500,743644200,32900,32900,32900,32900,1142
20250429,164400,743644200,32900,32900,32900,32900,0
20250429,164300,743644200,32900,32900,32900,32900,0
20250429,164200,743644200,32900,32900,32900,32900,0
20250429,164100,743644200,32900,32900,32900,32900,0
20250429,164000,743644200,32900,32900,32900,32900,0
20250429,163900,743644200,32900,32900,32900,32900,0
20250429,163800,743644200,32900,32900,32900,32900,0
20250429,163700,743644200,32900,32900,32900,32900,0
20250429,163600,743644200,32900,32900,32900,32900,0
20250429,163500,743644200,32900,32900,32900,32900,0
20250429,163400,743644200,32900,32900,32900,32900,0
20250429,163300,743644200,32900,32900,32900,32900,0
20250429,163200,743644200,32900,32900,32900,32900,0
20250429,163100,743644200,32900,32900,32900,32900,0
20250429,163000,743644200,32900,32900,32900,32900,0
20250429,162900,743644200,32900,32900,32900,32900,0
20250429,162800,743644200,32900,32900,32900,32900,0
20250429,162700,743644200,32900,32900,32900,32900,0
20250429,162600,743644200,32900,32900,32900,32900,0
20250429,162500,743644200,32900,32900,32900,32900,0
20250429,162400,743644200,32900,32900,32900,32900,0
20250429,162300,743644200,32900,32900,32900,32900,0
20250429,162200,743644200,32900,32900,32900,32900,0
20250429,162100,743644200,32900,32900,32900,32900,0
20250429,162000,743644200,32900,32900,32900,32900,0
20250429,161900,743644200,32900,32900,32900,32900,0
20250429,161800,743644200,32900,32900,32900,32900,0
20250429,161700,743644200,32900,32900,32900,32900,0
20250429,161600,743644200,32900,32900,32900,32900,0
20250429,161500,743644200,32900,32900,32900,32900,1142
20250429,161400,743644200,32900,32900,32900,32900,0
20250429,161300,743644200,32900,32900,32900,32900,0
20250429,161200,743644200,32900,32900,32900,32900,0
20250429,161100,743644200,32900,32900,32900,32900,0
20250429,161000,743644200,32900,32900,32900,32900,0
20250429,160900,743644200,32900,32900,32900,32900,0
20250429,160800,743644200,32900,32900,32900,32900,0
20250429,160700,743644200,32900,32900,32900,32900,0
20250429,160600,743644200,32900,32900,32900,32900,0
20250429,160500,743644200,32900,32900,32900,32900,0
20250429,160400,743644200,32900,32900,32900,32900,0
20250429,160300,743644200,32900,32900,32900,32900,0
20250429,160200,743644200,32900,32900,32900,32900,0
20250429,160100,743644200,32900,32900,32900,32900,0
20250429,160000,743644200,32900,32900,32900,32900,0
20250429,155900,743644200,32900,32900,32900,32900,0
20250429,155800,743644200,32900,32900,32900,32900,0
20250429,155700,743644200,32900,32900,32900,32900,0
20250429,155600,743644200,32900,32900,32900,32900,0
20250429,155500,743644200,32900,32900,32900,32900,0
20250429,155400,743644200,32900,32900,32900,32900,0
20250429,155300,743644200,32900,32900,32900,32900,0
20250429,155200,743644200,32900,32900,32900,32900,0
20250429,155100,743644200,32900,32900,32900,32900,0
20250429,155000,743644200,32900,32900,32900,32900,0
20250429,154900,743644200,32900,32900,32900,32900,0
20250429,154800,743644200,32900,32900,32900,32900,0
20250429,154700,743644200,32900,32900,32900,32900,0
20250429,154600,743644200,32900,32900,32900,32900,0
20250429,154500,743644200,32900,32900,32900,32900,1142
20250429,154400,743644200,32900,32900,32900,32900,0
20250429,154300,743644200,32900,32900,32900,32900,0
20250429,154200,743644200,32900,32900,32900,32900,0
20250429,154100,743644200,32900,32900,32900,32900,0
20250429,154000,743644200,32900,32900,32900,32900,0
20250429,153900,743644200,32900,32900,32900,32900,0
20250429,153800,743644200,32900,32900,32900,32900,0
20250429,153700,743644200,32900,32900,32900,32900,0
20250429,153600,743644200,32900,32900,32900,32900,0
20250429,153500,743644200,32900,32900,32900,32900,0
20250429,153400,743644200,32900,32900,32900,32900,0
20250429,153300,743644200,32900,32900,32900,32900,0
20250429,153200,743644200,32900,32900,32900,32900,0
20250429,153100,743644200,32900,32900,32900,32900,0
20250429,153000,743644200,32900,32900,32900,32900,1142
20250429,152900,706072400,32850,32850,32850,32850,0
20250429,152800,706072400,32850,32850,32850,32850,0
20250429,152700,706072400,32850,32850,32850,32850,0
20250429,152600,706072400,32850,32850,32850,32850,0
20250429,152500,706072400,32850,32850,32850,32850,0
20250429,152400,706072400,32850,32850,32850,32850,0
20250429,152300,706072400,32850,32850,32850,32850,0
20250429,152200,706072400,32850,32850,32850,32850,0
20250429,152100,706072400,32850,32850,32850,32850,0
20250429,152000,706072400,32850,32850,32850,32850,0
20250429,151900,706072400,32850,32700,32850,32650,13
20250429,151800,705646900,32800,32800,32850,32700,50
20250429,151700,704011250,32700,32850,32850,32700,21
20250429,151600,703323250,32850,32850,32850,32850,4
20250429,151500,703191850,32700,32800,32850,32700,272
20250429,151400,694282800,32800,32800,32800,32800,8
20250429,151300,694020400,32800,32800,32850,32800,67
20250429,151200,691822700,32800,32800,32850,32800,15
20250429,151100,691330350,32800,32800,32850,32800,76
20250429,151000,688837050,32800,32850,32850,32800,15
20250429,150900,688344800,32850,32850,32850,32850,6
20250429,150800,688147700,32850,32850,32850,32850,7
20250429,150700,687917750,32850,32850,32850,32850,39
20250429,150600,686636600,32900,32850,32900,32850,63
20250429,150500,684566550,32850,32850,32900,32850,16
20250429,150400,684040600,32850,32850,32850,32850,3
20250429,150300,683942050,32850,32850,32900,32850,41
20250429,150200,682595000,32850,32850,32900,32850,17
20250429,150100,682036350,32850,32850,32850,32850,38
20250429,150000,680788050,32850,32850,32900,32850,35
20250429,145900,679638250,32850,32850,32850,32800,16
20250429,145800,679113150,32850,32800,32850,32800,106
20250429,145700,675636050,32850,32900,32900,32850,26
20250429,145600,674781350,32900,32850,32900,32850,47
20250429,145500,673236000,32850,32900,32900,32850,12
20250429,145400,672841450,32850,32850,32900,32850,19
20250429,145300,672217200,32850,32850,32900,32850,41
20250429,145200,670870200,32900,32850,32900,32850,21
20250429,145100,670179800,32850,32850,32850,32850,38
20250429,145000,668931500,32900,32850,32900,32850,59
20250429,144900,666992900,32850,32850,32850,32850,15
20250429,144800,666500150,32850,32850,32900,32850,29
20250429,144700,665547450,32850,32800,32850,32800,111
20250429,144600,661901300,32800,32850,32850,32800,16
20250429,144500,661375950,32850,32850,32850,32850,10
20250429,144400,661047450,32850,32900,32950,32850,117
20250429,144300,657201900,32900,32900,32900,32900,18
20250429,144200,656609700,32900,32900,32900,32900,9
20250429,144100,656313600,32900,32900,32900,32850,42
20250429,144000,654932100,32850,32850,32900,32850,14
20250429,143900,654472150,32850,32850,32900,32850,110
20250429,143800,650858350,32850,32850,32900,32850,38
20250429,143700,649608600,32900,32850,32900,32850,24
20250429,143600,648819650,32850,32900,32900,32850,11
20250429,143500,648457900,32900,32850,32900,32850,41
20250429,143400,647109600,32850,32850,32900,32850,100
20250429,143300,643820400,32850,32850,32850,32850,21
20250429,143200,643130550,32900,32850,32900,32850,45
20250429,143100,641652200,32850,32850,32850,32800,16
20250429,143000,641126800,32800,32800,32850,32750,8
20250429,142900,640864350,32850,32800,32850,32750,45
20250429,142800,639388300,32800,32800,32850,32750,26
20250429,142700,638535050,32800,32850,32850,32800,17
20250429,142600,637977350,32800,32800,32850,32800,46
20250429,142500,636466500,32800,32800,32850,32800,14
20250429,142400,636006900,32800,32800,32850,32800,18
20250429,142300,635415900,32800,32750,32850,32750,43
20250429,142200,634003950,32800,32800,32850,32800,100
20250429,142100,630723450,32800,32850,32850,32800,60
20250429,142000,628754700,32850,32850,32900,32850,77
20250429,141900,626223900,32950,32900,32950,32850,23
20250429,141800,625466850,32900,32850,32950,32850,15
20250429,141700,624973350,32850,32850,32900,32850,32
20250429,141600,623920650,32900,32900,32900,32850,26
20250429,141500,623065400,32850,32900,32900,32850,11
20250429,141400,622703800,32850,32850,32950,32850,169
20250429,141300,617148200,32850,32900,32950,32850,10
20250429,141200,616819300,32900,32900,32900,32850,69
20250429,141100,614549400,32900,32950,32950,32900,57
20250429,141000,612672400,32900,32950,32950,32900,6
20250429,140900,612474750,32950,32950,32950,32950,11
20250429,140800,612112300,32900,32900,32950,32850,58
20250429,140700,610204350,32950,32950,32950,32900,5
20250429,140600,610039700,32900,32900,32950,32850,21
20250429,140500,609348400,32900,32900,32950,32850,39
20250429,140400,608063800,32900,32900,32900,32900,25
20250429,140300,607241300,32900,32900,32900,32850,30
20250429,140200,606254750,32900,32950,32950,32900,143
20250429,140100,601548600,32950,32950,32950,32900,17
20250429,140000,600988950,32950,32950,32950,32900,17
20250429,135900,600428850,32900,32950,32950,32900,43
20250429,135800,599012050,32950,32925,32950,32925,8
20250429,135700,598748500,32925,32925,32925,32925,12
20250429,135600,598353400,32925,32950,32950,32925,14
20250429,135500,597892250,32950,32900,32950,32900,201
20250429,135400,591270100,32950,33000,33000,32950,13
20250429,135300,590841250,32950,33000,33000,32950,22
20250429,135200,590115900,33000,32950,33000,32950,162
20250429,135100,584776950,32950,32900,32950,32900,26
20250429,135000,583920900,32950,33000,33000,32900,121
20250429,134900,579939350,33000,32950,33000,32900,73
20250429,134800,577533750,33000,32950,33000,32950,13
20250429,134700,577105300,33000,33000,33000,32950,35
20250429,134600,575951550,32950,33000,33000,32950,40
20250429,134500,574631600,32900,32950,32950,32900,13
20250429,134400,574203300,32950,32950,32950,32950,19
20250429,134300,573577250,32950,32950,32950,32950,26
20250429,134200,572720550,32950,32950,33000,32950,17
20250429,134100,572160350,32950,32900,33000,32900,45
20250429,134000,570677300,32900,32950,32950,32900,384
20250429,133900,558026200,33000,33000,33000,32950,42
20250429,133800,556641450,33000,33000,33000,33000,8
20250429,133700,556377450,33000,33000,33000,33000,29
20250429,133600,555420450,32950,33000,33000,32950,20
20250429,133500,554760750,33000,33000,33050,33000,92
20250429,133400,551724650,33000,33000,33000,33000,53
20250429,133300,549975650,33000,33000,33000,33000,15
20250429,133200,549480650,33000,33050,33050,33000,38
20250429,133100,548225900,33000,33050,33050,33000,45
20250429,133000,546739650,33050,33050,33050,33050,12
20250429,132900,546343050,33050,33000,33050,33000,32
20250429,132800,545287000,33050,33000,33050,33000,71
20250429,132700,542943700,33000,32950,33000,32950,159
20250429,132600,537697600,32950,32950,32950,32900,9
20250429,132500,537401100,32950,33000,33000,32950,28
20250429,132400,536478450,32950,32950,33000,32950,32
20250429,132300,535423700,32950,32950,33000,32950,35
20250429,132200,534270300,32950,32950,32950,32900,35
20250429,132100,533117100,32850,32900,32950,32850,9
20250429,132000,532820800,32900,32900,32900,32900,21
20250429,131900,532129900,32900,32900,32900,32900,51
20250429,131800,530452000,32900,32950,32950,32850,32
20250429,131700,529399500,32950,32950,32950,32850,8
20250429,131600,529136200,32950,32950,32950,32900,60
20250429,131500,527160800,32900,32900,32950,32900,30
20250429,131400,526173400,32950,32950,32950,32850,92
20250429,131300,523150400,32950,32950,32950,32900,35
20250429,131200,521997400,32900,32950,32950,32850,32
20250429,131100,520944250,32900,32900,32950,32900,41
20250429,131000,519595250,32900,32900,32950,32900,125
20250429,130900,515482650,32900,32900,32900,32900,8
20250429,130800,515219450,32900,32900,32900,32900,21
20250429,130700,514528550,32900,32900,32900,32850,36
20250429,130600,513344200,32900,32900,32900,32900,14
20250429,130500,512883600,32850,32900,32900,32850,9
20250429,130400,512587550,32900,32900,32900,32850,42
20250429,130300,511205800,32900,32900,32900,32900,12
20250429,130200,510811000,32900,32900,32900,32900,14
20250429,130100,510350400,32900,32900,32900,32900,31
20250429,130000,509330500,32900,32900,32900,32850,22
20250429,125900,508606750,32900,32900,32900,32900,1
20250429,125800,508573850,32900,32900,32900,32900,51
20250429,125700,506895950,32900,32900,32900,32900,11
20250429,125600,506534050,32900,32900,32900,32900,9
20250429,125500,506237950,32900,32950,32950,32850,81
20250429,125400,503571400,32900,32950,32950,32900,14
20250429,125300,503110500,32900,32900,32900,32900,22
20250429,125200,502386700,32900,32850,32900,32850,27
20250429,125100,501498450,32850,32850,32850,32850,66
20250429,125000,499330350,32850,32800,32850,32800,55
20250429,124900,497523650,32850,32800,32850,32800,12
20250429,124800,497129500,32850,32850,32850,32850,40
20250429,124700,495815500,32850,32850,32850,32850,4
20250429,124600,495684100,32900,32850,32900,32850,30
20250429,124500,494698450,32850,32850,32900,32850,37
20250429,124400,493482850,32850,32850,32850,32850,8
20250429,124300,493220050,32850,32850,32850,32850,16
20250429,124200,492694450,32850,32950,32950,32850,221
20250429,124100,485433300,32900,32900,32900,32900,10
20250429,124000,485104300,32900,32900,32900,32900,38
20250429,123900,483854100,32850,32850,32900,32850,62
20250429,123800,481816200,32900,32900,32900,32900,15
20250429,123700,481322700,32900,32950,32950,32900,36
20250429,123600,480137700,32950,32950,32950,32900,129
20250429,123500,475887350,33000,33000,33000,33000,22
20250429,123400,475161350,33000,33000,33000,33000,7
20250429,123300,474930350,33000,33000,33000,33000,31
20250429,123200,473907350,33000,33000,33000,33000,17
20250429,123100,473346350,33000,33000,33000,33000,11
20250429,123000,472983350,33000,32950,33000,32950,126
20250429,122900,468830300,33000,33050,33050,33000,165
20250429,122800,463381350,33050,33050,33050,33000,13
20250429,122700,462951750,33000,33050,33050,33000,151
20250429,122600,457967350,33050,33000,33050,33000,14
20250429,122500,457505000,33000,33000,33000,33000,34
20250429,122400,456383000,33000,33000,33000,33000,32
20250429,122300,455327000,33000,32950,33000,32950,60
20250429,122200,453349500,33000,33000,33050,33000,47
20250429,122100,451798450,33000,33000,33000,33000,44
20250429,122000,450346450,33000,33000,33000,33000,18
20250429,121900,449752450,33000,33000,33000,33000,18
20250429,121800,449158450,33000,33000,33000,33000,26
20250429,121700,448300450,33000,33000,33000,33000,17
20250429,121600,447739450,33000,33000,33000,33000,20
20250429,121500,447079450,33000,33100,33100,33000,136
20250429,121400,442588950,33100,33100,33100,33050,20
20250429,121300,441927400,33100,33100,33100,33100,8
20250429,121200,441662600,33050,33100,33100,33050,176
20250429,121100,435841300,33100,33100,33100,33100,13
20250429,121000,435411000,33100,33100,33100,33050,11
20250429,120900,435046950,33100,33100,33100,33100,26
20250429,120800,434186350,33050,33100,33100,33050,120
20250429,120700,430219000,33100,33100,33100,33100,7
20250429,120600,429987300,33100,33050,33100,33050,30
20250429,120500,428994450,33050,33100,33100,33050,93
20250429,120400,425920200,33100,33050,33100,33050,14
20250429,120300,425456900,33050,33050,33050,33050,113
20250429,120200,421722250,33050,33100,33100,33050,18
20250429,120100,421127200,33100,33100,33100,33100,14
20250429,120000,420663800,33100,33050,33100,33050,94
20250429,115900,417556800,33100,33100,33100,33100,15
20250429,115800,417060300,33100,33100,33100,33050,22
20250429,115700,416333000,33100,33100,33100,33100,66
20250429,115600,414148400,33100,33100,33100,33050,33
20250429,115500,413056850,33100,33050,33100,33050,14
20250429,115400,412593600,33100,33100,33100,33050,48
20250429,115300,411004850,33100,33100,33100,33050,116
20250429,115200,407170250,33100,33100,33100,33050,14
20250429,115100,406706900,33100,33100,33100,33050,25
20250429,115000,405879600,33100,33050,33100,33000,86
20250429,114900,403035350,33050,33050,33050,33050,12
20250429,114800,402638750,33050,33000,33050,33000,21
20250429,114700,401944750,33000,33050,33050,32950,462
20250429,114600,386714600,33050,33050,33050,33050,10
20250429,114500,386384100,33000,33000,33050,33000,63
20250429,114400,384304600,33050,33050,33050,33000,48
20250429,114300,382718250,33050,33050,33050,33050,5
20250429,114200,382553000,33050,33000,33050,33000,13
20250429,114100,382123500,33050,33050,33050,33050,68
20250429,114000,379876100,33050,33050,33050,33000,11
20250429,113900,379512600,33000,33050,33050,33000,32
20250429,113800,378456025,33050,33050,33050,33000,85
20250429,113700,375649125,33000,33050,33050,33000,36
20250429,113600,374460875,33050,33050,33050,33000,25
20250429,113500,373634675,33050,33000,33050,33000,36
20250429,113400,372445075,33050,33050,33050,33000,70
20250429,113300,370133575,33050,33050,33050,33000,25
20250429,113200,369307375,33050,33050,33050,33050,45
20250429,113100,367820125,33050,33050,33050,33000,104
20250429,113000,364387425,33050,33000,33050,33000,235
20250429,112900,356625775,33050,33050,33050,32950,42
20250429,112800,355237975,33000,33050,33050,33000,127
20250429,112700,351045625,33050,33000,33050,33000,196
20250429,112600,344577025,33000,33000,33000,33000,34
20250429,112500,343455025,33000,33000,33050,33000,101
20250429,112400,340121825,33050,33050,33050,33000,23
20250429,112300,339361725,33025,33050,33050,33000,235
20250429,112200,331605050,33000,33000,33050,33000,114
20250429,112100,327841150,33000,33000,33050,33000,13
20250429,112000,327411600,33000,33050,33050,33000,75
20250429,111900,324934350,32950,33050,33050,32950,252
20250429,111800,316618300,33050,33000,33050,33000,14
20250429,111700,316155700,33050,33050,33050,33050,57
20250429,111600,314271850,33050,33050,33050,33050,12
20250429,111500,313875250,33050,33050,33050,33000,181
20250429,111400,307895425,33000,32950,33000,32950,907
20250429,111300,277978750,32950,32925,32950,32925,17
20250429,111200,277418625,32925,32950,32950,32925,32
20250429,111100,276364450,32950,32950,32950,32900,39
20250429,111000,275079850,32950,32950,32950,32900,322
20250429,110900,264485450,32950,32950,32950,32900,28
20250429,110800,263563300,32950,32900,32950,32900,211
20250429,110700,256616850,32950,32950,32950,32900,19
20250429,110600,255990850,32900,32900,32950,32900,10
20250429,110500,255661500,32950,32950,32950,32900,43
20250429,110400,254245100,32950,32950,32950,32900,26
20250429,110300,253388450,32950,32950,32950,32900,14
20250429,110200,252927250,32950,32950,32950,32950,32
20250429,110100,251872850,32900,32950,32950,32900,24
20250429,110000,251082100,32900,32950,32950,32900,25
20250429,105900,250258450,32950,32900,32950,32900,40
20250429,105800,248941000,32950,32950,32950,32950,48
20250429,105700,247359400,32950,32950,32950,32900,10
20250429,105600,247029950,32950,32950,32950,32950,70
20250429,105500,244723450,32950,32900,32950,32900,12
20250429,105400,244328300,32900,32950,32950,32900,21
20250429,105300,243636450,32950,32950,32950,32900,26
20250429,105200,242779850,32950,32950,32950,32950,22
20250429,105100,242054950,32900,32950,32950,32900,39
20250429,105000,240771000,32950,32950,32950,32950,26
20250429,104900,239914300,32900,32900,32950,32900,17
20250429,104800,239354500,32900,32950,32950,32900,70
20250429,104700,237050600,32950,32950,32950,32950,302
20250429,104600,227099700,32950,32950,32950,32900,85
20250429,104500,224301500,32950,32950,32950,32900,32
20250429,104400,223247150,32950,32950,32950,32850,24
20250429,104300,222457600,32950,32950,32950,32900,37
20250429,104200,221238650,32900,32950,32950,32900,101
20250429,104100,217915450,32950,32950,32950,32900,27
20250429,104000,217026850,32950,32950,32950,32900,40
20250429,103900,215709000,32950,32900,32950,32900,176
20250429,103800,209918550,32900,32900,32900,32900,6
20250429,103700,209721150,32900,32900,32900,32900,34
20250429,103600,208602550,32900,32900,32900,32850,17
20250429,103500,208043350,32900,32900,32900,32900,8
20250429,103400,207780150,32900,32900,32900,32850,34
20250429,103300,206661600,32900,32900,32900,32900,16
20250429,103200,206135200,32850,32850,32900,32850,72
20250429,103100,203769550,32850,32800,32850,32775,196
20250429,103000,197340675,32850,32900,32900,32850,117
20250429,102900,193497075,32900,32900,32900,32900,14
20250429,102800,193036475,32850,32900,32900,32850,62
20250429,102700,190996725,32850,32850,32850,32800,579
20250429,102600,171976725,32850,32800,32850,32800,11
20250429,102500,171615475,32800,32850,32850,32800,75
20250429,102400,169153725,32800,32750,32850,32750,161
20250429,102300,163875225,32800,32800,32800,32800,10
20250429,102200,163547225,32800,32800,32800,32800,32
20250429,102100,162497625,32800,32750,32800,32750,9
20250429,102000,162202475,32800,32750,32800,32750,68
20250429,101900,159972125,32800,32800,32800,32750,33
20250429,101800,158889775,32800,32850,32850,32750,273
20250429,101700,149935375,32850,32800,32850,32800,88
20250429,101600,147046325,32850,32800,32850,32800,295
20250429,101500,137365875,32800,32800,32800,32750,12
20250429,101400,136972525,32800,32800,32800,32800,8
20250429,101300,136710125,32750,32800,32800,32750,88
20250429,101200,133826225,32800,32750,32800,32750,460
20250429,101100,118758825,32750,32750,32750,32750,14
20250429,101000,118300325,32750,32725,32750,32725,99
20250429,100900,115059800,32750,32700,32750,32700,6
20250429,100800,114863400,32700,32700,32700,32650,20
20250429,100700,114209450,32750,32700,32750,32700,36
20250429,100600,113032150,32700,32700,32750,32700,349
20250429,100500,101619800,32700,32700,32700,32650,14
20250429,100400,101162050,32700,32700,32700,32700,40
20250429,100300,99854050,32650,32650,32700,32650,22
20250429,100200,99135550,32700,32650,32700,32650,15
20250429,100100,98645700,32650,32650,32650,32650,28
20250429,100000,97731500,32600,32600,32650,32600,18
20250429,095900,97144450,32650,32650,32650,32600,11
20250429,095800,96785350,32650,32600,32650,32550,40
20250429,095700,95481300,32550,32550,32600,32550,49
20250429,095600,93886100,32550,32600,32600,32500,51
20250429,095500,92224150,32700,32600,32700,32600,8
20250429,095400,91963050,32550,32650,32650,32550,40
20250429,095300,90659850,32650,32600,32650,32600,28
20250429,095200,89747000,32600,32500,32650,32500,77
20250429,095100,87237100,32450,32500,32500,32450,2
20250429,095000,87172150,32500,32450,32500,32450,10
20250429,094900,86847500,32500,32450,32500,32450,23
20250429,094800,86100150,32450,32450,32450,32450,32
20250429,094700,85061750,32550,32500,32550,32500,10
20250429,094600,84736700,32550,32550,32550,32550,1
20250429,094500,84704150,32550,32550,32550,32550,14
20250429,094400,84248450,32550,32500,32550,32500,5
20250429,094300,84085800,32500,32500,32550,32500,11
20250429,094200,83728150,32500,32500,32550,32450,55
20250429,094100,81940100,32600,32450,32600,32450,37
20250429,094000,80737600,32450,32500,32600,32400,269
20250429,093900,72014100,32450,32500,32550,32450,120
20250429,093800,68116000,32550,32500,32550,32500,5
20250429,093700,67953350,32550,32500,32550,32500,29
20250429,093600,67009750,32500,32500,32550,32500,188
20250429,093500,60897800,32500,32550,32650,32450,241
20250429,093400,53060500,32550,32550,32550,32550,0
20250429,093300,53060500,32550,32550,32550,32550,21
20250429,093200,52376950,32500,32500,32550,32500,21
20250429,093100,51694400,32500,32500,32550,32500,45
20250429,093000,50231800,32550,32550,32550,32550,45
20250429,092900,48767050,32600,32600,32600,32600,0
20250429,092800,48767050,32600,32600,32600,32600,1
20250429,092700,48734450,32600,32500,32600,32500,62
20250429,092600,46716350,32550,32550,32550,32550,3
20250429,092500,46618700,32500,32550,32600,32500,13
20250429,092400,46195800,32500,32600,32600,32500,227
20250429,092300,38797400,32550,32550,32550,32550,0
20250429,092200,38797400,32550,32600,32650,32550,73
20250429,092100,36419200,32600,32600,32600,32600,35
20250429,092000,35278200,32600,32650,32650,32600,63
20250429,091900,33222350,32700,32650,32700,32650,37
20250429,091800,32014250,32650,32700,32700,32650,14
20250429,091700,31557050,32700,32675,32700,32650,78
20250429,091600,29008575,32675,32675,32675,32675,1
20250429,091500,28975900,32700,32600,32700,32600,149
20250429,091400,24110750,32550,32550,32550,32550,0
20250429,091300,24110750,32550,32600,32600,32550,52
20250429,091200,22418100,32600,32550,32600,32550,202
20250429,091100,15842900,32550,32500,32550,32500,15
20250429,091000,15355300,32500,32450,32500,32450,69
20250429,090900,13115500,32450,32450,32450,32450,36
20250429,090800,11947300,32450,32450,32450,32450,0
20250429,090700,11947300,32450,32400,32450,32400,11
20250429,090600,11590400,32450,32450,32450,32400,12
20250429,090500,11201500,32400,32400,32450,32350,48
20250429,090400,9646300,32400,32300,32400,32300,16
20250429,090300,9128850,32300,32400,32450,32300,76
20250429,090200,6667850,32400,32550,32600,32400,99
20250429,090100,3453200,32550,32650,32650,32550,13
20250429,090000,3029500,32650,32550,32700,32550,93
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181500 743644200 32900 32900 32900 32900 1142
3 20250429 181400 743644200 32900 32900 32900 32900 0
4 20250429 181300 743644200 32900 32900 32900 32900 0
5 20250429 181200 743644200 32900 32900 32900 32900 0
6 20250429 181100 743644200 32900 32900 32900 32900 0
7 20250429 181000 743644200 32900 32900 32900 32900 0
8 20250429 180900 743644200 32900 32900 32900 32900 0
9 20250429 180800 743644200 32900 32900 32900 32900 0
10 20250429 180700 743644200 32900 32900 32900 32900 0
11 20250429 180600 743644200 32900 32900 32900 32900 0
12 20250429 180500 743644200 32900 32900 32900 32900 0
13 20250429 180400 743644200 32900 32900 32900 32900 0
14 20250429 180300 743644200 32900 32900 32900 32900 0
15 20250429 180200 743644200 32900 32900 32900 32900 0
16 20250429 180100 743644200 32900 32900 32900 32900 0
17 20250429 180000 743644200 32900 32900 32900 32900 0
18 20250429 175900 743644200 32900 32900 32900 32900 0
19 20250429 175800 743644200 32900 32900 32900 32900 0
20 20250429 175700 743644200 32900 32900 32900 32900 0
21 20250429 175600 743644200 32900 32900 32900 32900 0
22 20250429 175500 743644200 32900 32900 32900 32900 0
23 20250429 175400 743644200 32900 32900 32900 32900 0
24 20250429 175300 743644200 32900 32900 32900 32900 0
25 20250429 175200 743644200 32900 32900 32900 32900 0
26 20250429 175100 743644200 32900 32900 32900 32900 0
27 20250429 175000 743644200 32900 32900 32900 32900 0
28 20250429 174900 743644200 32900 32900 32900 32900 0
29 20250429 174800 743644200 32900 32900 32900 32900 0
30 20250429 174700 743644200 32900 32900 32900 32900 0
31 20250429 174600 743644200 32900 32900 32900 32900 0
32 20250429 174500 743644200 32900 32900 32900 32900 1142
33 20250429 174400 743644200 32900 32900 32900 32900 0
34 20250429 174300 743644200 32900 32900 32900 32900 0
35 20250429 174200 743644200 32900 32900 32900 32900 0
36 20250429 174100 743644200 32900 32900 32900 32900 0
37 20250429 174000 743644200 32900 32900 32900 32900 0
38 20250429 173900 743644200 32900 32900 32900 32900 0
39 20250429 173800 743644200 32900 32900 32900 32900 0
40 20250429 173700 743644200 32900 32900 32900 32900 0
41 20250429 173600 743644200 32900 32900 32900 32900 0
42 20250429 173500 743644200 32900 32900 32900 32900 0
43 20250429 173400 743644200 32900 32900 32900 32900 0
44 20250429 173300 743644200 32900 32900 32900 32900 0
45 20250429 173200 743644200 32900 32900 32900 32900 0
46 20250429 173100 743644200 32900 32900 32900 32900 0
47 20250429 173000 743644200 32900 32900 32900 32900 0
48 20250429 172900 743644200 32900 32900 32900 32900 0
49 20250429 172800 743644200 32900 32900 32900 32900 0
50 20250429 172700 743644200 32900 32900 32900 32900 0
51 20250429 172600 743644200 32900 32900 32900 32900 0
52 20250429 172500 743644200 32900 32900 32900 32900 0
53 20250429 172400 743644200 32900 32900 32900 32900 0
54 20250429 172300 743644200 32900 32900 32900 32900 0
55 20250429 172200 743644200 32900 32900 32900 32900 0
56 20250429 172100 743644200 32900 32900 32900 32900 0
57 20250429 172000 743644200 32900 32900 32900 32900 0
58 20250429 171900 743644200 32900 32900 32900 32900 0
59 20250429 171800 743644200 32900 32900 32900 32900 0
60 20250429 171700 743644200 32900 32900 32900 32900 0
61 20250429 171600 743644200 32900 32900 32900 32900 0
62 20250429 171500 743644200 32900 32900 32900 32900 1142
63 20250429 171400 743644200 32900 32900 32900 32900 0
64 20250429 171300 743644200 32900 32900 32900 32900 0
65 20250429 171200 743644200 32900 32900 32900 32900 0
66 20250429 171100 743644200 32900 32900 32900 32900 0
67 20250429 171000 743644200 32900 32900 32900 32900 0
68 20250429 170900 743644200 32900 32900 32900 32900 0
69 20250429 170800 743644200 32900 32900 32900 32900 0
70 20250429 170700 743644200 32900 32900 32900 32900 0
71 20250429 170600 743644200 32900 32900 32900 32900 0
72 20250429 170500 743644200 32900 32900 32900 32900 0
73 20250429 170400 743644200 32900 32900 32900 32900 0
74 20250429 170300 743644200 32900 32900 32900 32900 0
75 20250429 170200 743644200 32900 32900 32900 32900 0
76 20250429 170100 743644200 32900 32900 32900 32900 0
77 20250429 170000 743644200 32900 32900 32900 32900 0
78 20250429 165900 743644200 32900 32900 32900 32900 0
79 20250429 165800 743644200 32900 32900 32900 32900 0
80 20250429 165700 743644200 32900 32900 32900 32900 0
81 20250429 165600 743644200 32900 32900 32900 32900 0
82 20250429 165500 743644200 32900 32900 32900 32900 0
83 20250429 165400 743644200 32900 32900 32900 32900 0
84 20250429 165300 743644200 32900 32900 32900 32900 0
85 20250429 165200 743644200 32900 32900 32900 32900 0
86 20250429 165100 743644200 32900 32900 32900 32900 0
87 20250429 165000 743644200 32900 32900 32900 32900 0
88 20250429 164900 743644200 32900 32900 32900 32900 0
89 20250429 164800 743644200 32900 32900 32900 32900 0
90 20250429 164700 743644200 32900 32900 32900 32900 0
91 20250429 164600 743644200 32900 32900 32900 32900 0
92 20250429 164500 743644200 32900 32900 32900 32900 1142
93 20250429 164400 743644200 32900 32900 32900 32900 0
94 20250429 164300 743644200 32900 32900 32900 32900 0
95 20250429 164200 743644200 32900 32900 32900 32900 0
96 20250429 164100 743644200 32900 32900 32900 32900 0
97 20250429 164000 743644200 32900 32900 32900 32900 0
98 20250429 163900 743644200 32900 32900 32900 32900 0
99 20250429 163800 743644200 32900 32900 32900 32900 0
100 20250429 163700 743644200 32900 32900 32900 32900 0
101 20250429 163600 743644200 32900 32900 32900 32900 0
102 20250429 163500 743644200 32900 32900 32900 32900 0
103 20250429 163400 743644200 32900 32900 32900 32900 0
104 20250429 163300 743644200 32900 32900 32900 32900 0
105 20250429 163200 743644200 32900 32900 32900 32900 0
106 20250429 163100 743644200 32900 32900 32900 32900 0
107 20250429 163000 743644200 32900 32900 32900 32900 0
108 20250429 162900 743644200 32900 32900 32900 32900 0
109 20250429 162800 743644200 32900 32900 32900 32900 0
110 20250429 162700 743644200 32900 32900 32900 32900 0
111 20250429 162600 743644200 32900 32900 32900 32900 0
112 20250429 162500 743644200 32900 32900 32900 32900 0
113 20250429 162400 743644200 32900 32900 32900 32900 0
114 20250429 162300 743644200 32900 32900 32900 32900 0
115 20250429 162200 743644200 32900 32900 32900 32900 0
116 20250429 162100 743644200 32900 32900 32900 32900 0
117 20250429 162000 743644200 32900 32900 32900 32900 0
118 20250429 161900 743644200 32900 32900 32900 32900 0
119 20250429 161800 743644200 32900 32900 32900 32900 0
120 20250429 161700 743644200 32900 32900 32900 32900 0
121 20250429 161600 743644200 32900 32900 32900 32900 0
122 20250429 161500 743644200 32900 32900 32900 32900 1142
123 20250429 161400 743644200 32900 32900 32900 32900 0
124 20250429 161300 743644200 32900 32900 32900 32900 0
125 20250429 161200 743644200 32900 32900 32900 32900 0
126 20250429 161100 743644200 32900 32900 32900 32900 0
127 20250429 161000 743644200 32900 32900 32900 32900 0
128 20250429 160900 743644200 32900 32900 32900 32900 0
129 20250429 160800 743644200 32900 32900 32900 32900 0
130 20250429 160700 743644200 32900 32900 32900 32900 0
131 20250429 160600 743644200 32900 32900 32900 32900 0
132 20250429 160500 743644200 32900 32900 32900 32900 0
133 20250429 160400 743644200 32900 32900 32900 32900 0
134 20250429 160300 743644200 32900 32900 32900 32900 0
135 20250429 160200 743644200 32900 32900 32900 32900 0
136 20250429 160100 743644200 32900 32900 32900 32900 0
137 20250429 160000 743644200 32900 32900 32900 32900 0
138 20250429 155900 743644200 32900 32900 32900 32900 0
139 20250429 155800 743644200 32900 32900 32900 32900 0
140 20250429 155700 743644200 32900 32900 32900 32900 0
141 20250429 155600 743644200 32900 32900 32900 32900 0
142 20250429 155500 743644200 32900 32900 32900 32900 0
143 20250429 155400 743644200 32900 32900 32900 32900 0
144 20250429 155300 743644200 32900 32900 32900 32900 0
145 20250429 155200 743644200 32900 32900 32900 32900 0
146 20250429 155100 743644200 32900 32900 32900 32900 0
147 20250429 155000 743644200 32900 32900 32900 32900 0
148 20250429 154900 743644200 32900 32900 32900 32900 0
149 20250429 154800 743644200 32900 32900 32900 32900 0
150 20250429 154700 743644200 32900 32900 32900 32900 0
151 20250429 154600 743644200 32900 32900 32900 32900 0
152 20250429 154500 743644200 32900 32900 32900 32900 1142
153 20250429 154400 743644200 32900 32900 32900 32900 0
154 20250429 154300 743644200 32900 32900 32900 32900 0
155 20250429 154200 743644200 32900 32900 32900 32900 0
156 20250429 154100 743644200 32900 32900 32900 32900 0
157 20250429 154000 743644200 32900 32900 32900 32900 0
158 20250429 153900 743644200 32900 32900 32900 32900 0
159 20250429 153800 743644200 32900 32900 32900 32900 0
160 20250429 153700 743644200 32900 32900 32900 32900 0
161 20250429 153600 743644200 32900 32900 32900 32900 0
162 20250429 153500 743644200 32900 32900 32900 32900 0
163 20250429 153400 743644200 32900 32900 32900 32900 0
164 20250429 153300 743644200 32900 32900 32900 32900 0
165 20250429 153200 743644200 32900 32900 32900 32900 0
166 20250429 153100 743644200 32900 32900 32900 32900 0
167 20250429 153000 743644200 32900 32900 32900 32900 1142
168 20250429 152900 706072400 32850 32850 32850 32850 0
169 20250429 152800 706072400 32850 32850 32850 32850 0
170 20250429 152700 706072400 32850 32850 32850 32850 0
171 20250429 152600 706072400 32850 32850 32850 32850 0
172 20250429 152500 706072400 32850 32850 32850 32850 0
173 20250429 152400 706072400 32850 32850 32850 32850 0
174 20250429 152300 706072400 32850 32850 32850 32850 0
175 20250429 152200 706072400 32850 32850 32850 32850 0
176 20250429 152100 706072400 32850 32850 32850 32850 0
177 20250429 152000 706072400 32850 32850 32850 32850 0
178 20250429 151900 706072400 32850 32700 32850 32650 13
179 20250429 151800 705646900 32800 32800 32850 32700 50
180 20250429 151700 704011250 32700 32850 32850 32700 21
181 20250429 151600 703323250 32850 32850 32850 32850 4
182 20250429 151500 703191850 32700 32800 32850 32700 272
183 20250429 151400 694282800 32800 32800 32800 32800 8
184 20250429 151300 694020400 32800 32800 32850 32800 67
185 20250429 151200 691822700 32800 32800 32850 32800 15
186 20250429 151100 691330350 32800 32800 32850 32800 76
187 20250429 151000 688837050 32800 32850 32850 32800 15
188 20250429 150900 688344800 32850 32850 32850 32850 6
189 20250429 150800 688147700 32850 32850 32850 32850 7
190 20250429 150700 687917750 32850 32850 32850 32850 39
191 20250429 150600 686636600 32900 32850 32900 32850 63
192 20250429 150500 684566550 32850 32850 32900 32850 16
193 20250429 150400 684040600 32850 32850 32850 32850 3
194 20250429 150300 683942050 32850 32850 32900 32850 41
195 20250429 150200 682595000 32850 32850 32900 32850 17
196 20250429 150100 682036350 32850 32850 32850 32850 38
197 20250429 150000 680788050 32850 32850 32900 32850 35
198 20250429 145900 679638250 32850 32850 32850 32800 16
199 20250429 145800 679113150 32850 32800 32850 32800 106
200 20250429 145700 675636050 32850 32900 32900 32850 26
201 20250429 145600 674781350 32900 32850 32900 32850 47
202 20250429 145500 673236000 32850 32900 32900 32850 12
203 20250429 145400 672841450 32850 32850 32900 32850 19
204 20250429 145300 672217200 32850 32850 32900 32850 41
205 20250429 145200 670870200 32900 32850 32900 32850 21
206 20250429 145100 670179800 32850 32850 32850 32850 38
207 20250429 145000 668931500 32900 32850 32900 32850 59
208 20250429 144900 666992900 32850 32850 32850 32850 15
209 20250429 144800 666500150 32850 32850 32900 32850 29
210 20250429 144700 665547450 32850 32800 32850 32800 111
211 20250429 144600 661901300 32800 32850 32850 32800 16
212 20250429 144500 661375950 32850 32850 32850 32850 10
213 20250429 144400 661047450 32850 32900 32950 32850 117
214 20250429 144300 657201900 32900 32900 32900 32900 18
215 20250429 144200 656609700 32900 32900 32900 32900 9
216 20250429 144100 656313600 32900 32900 32900 32850 42
217 20250429 144000 654932100 32850 32850 32900 32850 14
218 20250429 143900 654472150 32850 32850 32900 32850 110
219 20250429 143800 650858350 32850 32850 32900 32850 38
220 20250429 143700 649608600 32900 32850 32900 32850 24
221 20250429 143600 648819650 32850 32900 32900 32850 11
222 20250429 143500 648457900 32900 32850 32900 32850 41
223 20250429 143400 647109600 32850 32850 32900 32850 100
224 20250429 143300 643820400 32850 32850 32850 32850 21
225 20250429 143200 643130550 32900 32850 32900 32850 45
226 20250429 143100 641652200 32850 32850 32850 32800 16
227 20250429 143000 641126800 32800 32800 32850 32750 8
228 20250429 142900 640864350 32850 32800 32850 32750 45
229 20250429 142800 639388300 32800 32800 32850 32750 26
230 20250429 142700 638535050 32800 32850 32850 32800 17
231 20250429 142600 637977350 32800 32800 32850 32800 46
232 20250429 142500 636466500 32800 32800 32850 32800 14
233 20250429 142400 636006900 32800 32800 32850 32800 18
234 20250429 142300 635415900 32800 32750 32850 32750 43
235 20250429 142200 634003950 32800 32800 32850 32800 100
236 20250429 142100 630723450 32800 32850 32850 32800 60
237 20250429 142000 628754700 32850 32850 32900 32850 77
238 20250429 141900 626223900 32950 32900 32950 32850 23
239 20250429 141800 625466850 32900 32850 32950 32850 15
240 20250429 141700 624973350 32850 32850 32900 32850 32
241 20250429 141600 623920650 32900 32900 32900 32850 26
242 20250429 141500 623065400 32850 32900 32900 32850 11
243 20250429 141400 622703800 32850 32850 32950 32850 169
244 20250429 141300 617148200 32850 32900 32950 32850 10
245 20250429 141200 616819300 32900 32900 32900 32850 69
246 20250429 141100 614549400 32900 32950 32950 32900 57
247 20250429 141000 612672400 32900 32950 32950 32900 6
248 20250429 140900 612474750 32950 32950 32950 32950 11
249 20250429 140800 612112300 32900 32900 32950 32850 58
250 20250429 140700 610204350 32950 32950 32950 32900 5
251 20250429 140600 610039700 32900 32900 32950 32850 21
252 20250429 140500 609348400 32900 32900 32950 32850 39
253 20250429 140400 608063800 32900 32900 32900 32900 25
254 20250429 140300 607241300 32900 32900 32900 32850 30
255 20250429 140200 606254750 32900 32950 32950 32900 143
256 20250429 140100 601548600 32950 32950 32950 32900 17
257 20250429 140000 600988950 32950 32950 32950 32900 17
258 20250429 135900 600428850 32900 32950 32950 32900 43
259 20250429 135800 599012050 32950 32925 32950 32925 8
260 20250429 135700 598748500 32925 32925 32925 32925 12
261 20250429 135600 598353400 32925 32950 32950 32925 14
262 20250429 135500 597892250 32950 32900 32950 32900 201
263 20250429 135400 591270100 32950 33000 33000 32950 13
264 20250429 135300 590841250 32950 33000 33000 32950 22
265 20250429 135200 590115900 33000 32950 33000 32950 162
266 20250429 135100 584776950 32950 32900 32950 32900 26
267 20250429 135000 583920900 32950 33000 33000 32900 121
268 20250429 134900 579939350 33000 32950 33000 32900 73
269 20250429 134800 577533750 33000 32950 33000 32950 13
270 20250429 134700 577105300 33000 33000 33000 32950 35
271 20250429 134600 575951550 32950 33000 33000 32950 40
272 20250429 134500 574631600 32900 32950 32950 32900 13
273 20250429 134400 574203300 32950 32950 32950 32950 19
274 20250429 134300 573577250 32950 32950 32950 32950 26
275 20250429 134200 572720550 32950 32950 33000 32950 17
276 20250429 134100 572160350 32950 32900 33000 32900 45
277 20250429 134000 570677300 32900 32950 32950 32900 384
278 20250429 133900 558026200 33000 33000 33000 32950 42
279 20250429 133800 556641450 33000 33000 33000 33000 8
280 20250429 133700 556377450 33000 33000 33000 33000 29
281 20250429 133600 555420450 32950 33000 33000 32950 20
282 20250429 133500 554760750 33000 33000 33050 33000 92
283 20250429 133400 551724650 33000 33000 33000 33000 53
284 20250429 133300 549975650 33000 33000 33000 33000 15
285 20250429 133200 549480650 33000 33050 33050 33000 38
286 20250429 133100 548225900 33000 33050 33050 33000 45
287 20250429 133000 546739650 33050 33050 33050 33050 12
288 20250429 132900 546343050 33050 33000 33050 33000 32
289 20250429 132800 545287000 33050 33000 33050 33000 71
290 20250429 132700 542943700 33000 32950 33000 32950 159
291 20250429 132600 537697600 32950 32950 32950 32900 9
292 20250429 132500 537401100 32950 33000 33000 32950 28
293 20250429 132400 536478450 32950 32950 33000 32950 32
294 20250429 132300 535423700 32950 32950 33000 32950 35
295 20250429 132200 534270300 32950 32950 32950 32900 35
296 20250429 132100 533117100 32850 32900 32950 32850 9
297 20250429 132000 532820800 32900 32900 32900 32900 21
298 20250429 131900 532129900 32900 32900 32900 32900 51
299 20250429 131800 530452000 32900 32950 32950 32850 32
300 20250429 131700 529399500 32950 32950 32950 32850 8
301 20250429 131600 529136200 32950 32950 32950 32900 60
302 20250429 131500 527160800 32900 32900 32950 32900 30
303 20250429 131400 526173400 32950 32950 32950 32850 92
304 20250429 131300 523150400 32950 32950 32950 32900 35
305 20250429 131200 521997400 32900 32950 32950 32850 32
306 20250429 131100 520944250 32900 32900 32950 32900 41
307 20250429 131000 519595250 32900 32900 32950 32900 125
308 20250429 130900 515482650 32900 32900 32900 32900 8
309 20250429 130800 515219450 32900 32900 32900 32900 21
310 20250429 130700 514528550 32900 32900 32900 32850 36
311 20250429 130600 513344200 32900 32900 32900 32900 14
312 20250429 130500 512883600 32850 32900 32900 32850 9
313 20250429 130400 512587550 32900 32900 32900 32850 42
314 20250429 130300 511205800 32900 32900 32900 32900 12
315 20250429 130200 510811000 32900 32900 32900 32900 14
316 20250429 130100 510350400 32900 32900 32900 32900 31
317 20250429 130000 509330500 32900 32900 32900 32850 22
318 20250429 125900 508606750 32900 32900 32900 32900 1
319 20250429 125800 508573850 32900 32900 32900 32900 51
320 20250429 125700 506895950 32900 32900 32900 32900 11
321 20250429 125600 506534050 32900 32900 32900 32900 9
322 20250429 125500 506237950 32900 32950 32950 32850 81
323 20250429 125400 503571400 32900 32950 32950 32900 14
324 20250429 125300 503110500 32900 32900 32900 32900 22
325 20250429 125200 502386700 32900 32850 32900 32850 27
326 20250429 125100 501498450 32850 32850 32850 32850 66
327 20250429 125000 499330350 32850 32800 32850 32800 55
328 20250429 124900 497523650 32850 32800 32850 32800 12
329 20250429 124800 497129500 32850 32850 32850 32850 40
330 20250429 124700 495815500 32850 32850 32850 32850 4
331 20250429 124600 495684100 32900 32850 32900 32850 30
332 20250429 124500 494698450 32850 32850 32900 32850 37
333 20250429 124400 493482850 32850 32850 32850 32850 8
334 20250429 124300 493220050 32850 32850 32850 32850 16
335 20250429 124200 492694450 32850 32950 32950 32850 221
336 20250429 124100 485433300 32900 32900 32900 32900 10
337 20250429 124000 485104300 32900 32900 32900 32900 38
338 20250429 123900 483854100 32850 32850 32900 32850 62
339 20250429 123800 481816200 32900 32900 32900 32900 15
340 20250429 123700 481322700 32900 32950 32950 32900 36
341 20250429 123600 480137700 32950 32950 32950 32900 129
342 20250429 123500 475887350 33000 33000 33000 33000 22
343 20250429 123400 475161350 33000 33000 33000 33000 7
344 20250429 123300 474930350 33000 33000 33000 33000 31
345 20250429 123200 473907350 33000 33000 33000 33000 17
346 20250429 123100 473346350 33000 33000 33000 33000 11
347 20250429 123000 472983350 33000 32950 33000 32950 126
348 20250429 122900 468830300 33000 33050 33050 33000 165
349 20250429 122800 463381350 33050 33050 33050 33000 13
350 20250429 122700 462951750 33000 33050 33050 33000 151
351 20250429 122600 457967350 33050 33000 33050 33000 14
352 20250429 122500 457505000 33000 33000 33000 33000 34
353 20250429 122400 456383000 33000 33000 33000 33000 32
354 20250429 122300 455327000 33000 32950 33000 32950 60
355 20250429 122200 453349500 33000 33000 33050 33000 47
356 20250429 122100 451798450 33000 33000 33000 33000 44
357 20250429 122000 450346450 33000 33000 33000 33000 18
358 20250429 121900 449752450 33000 33000 33000 33000 18
359 20250429 121800 449158450 33000 33000 33000 33000 26
360 20250429 121700 448300450 33000 33000 33000 33000 17
361 20250429 121600 447739450 33000 33000 33000 33000 20
362 20250429 121500 447079450 33000 33100 33100 33000 136
363 20250429 121400 442588950 33100 33100 33100 33050 20
364 20250429 121300 441927400 33100 33100 33100 33100 8
365 20250429 121200 441662600 33050 33100 33100 33050 176
366 20250429 121100 435841300 33100 33100 33100 33100 13
367 20250429 121000 435411000 33100 33100 33100 33050 11
368 20250429 120900 435046950 33100 33100 33100 33100 26
369 20250429 120800 434186350 33050 33100 33100 33050 120
370 20250429 120700 430219000 33100 33100 33100 33100 7
371 20250429 120600 429987300 33100 33050 33100 33050 30
372 20250429 120500 428994450 33050 33100 33100 33050 93
373 20250429 120400 425920200 33100 33050 33100 33050 14
374 20250429 120300 425456900 33050 33050 33050 33050 113
375 20250429 120200 421722250 33050 33100 33100 33050 18
376 20250429 120100 421127200 33100 33100 33100 33100 14
377 20250429 120000 420663800 33100 33050 33100 33050 94
378 20250429 115900 417556800 33100 33100 33100 33100 15
379 20250429 115800 417060300 33100 33100 33100 33050 22
380 20250429 115700 416333000 33100 33100 33100 33100 66
381 20250429 115600 414148400 33100 33100 33100 33050 33
382 20250429 115500 413056850 33100 33050 33100 33050 14
383 20250429 115400 412593600 33100 33100 33100 33050 48
384 20250429 115300 411004850 33100 33100 33100 33050 116
385 20250429 115200 407170250 33100 33100 33100 33050 14
386 20250429 115100 406706900 33100 33100 33100 33050 25
387 20250429 115000 405879600 33100 33050 33100 33000 86
388 20250429 114900 403035350 33050 33050 33050 33050 12
389 20250429 114800 402638750 33050 33000 33050 33000 21
390 20250429 114700 401944750 33000 33050 33050 32950 462
391 20250429 114600 386714600 33050 33050 33050 33050 10
392 20250429 114500 386384100 33000 33000 33050 33000 63
393 20250429 114400 384304600 33050 33050 33050 33000 48
394 20250429 114300 382718250 33050 33050 33050 33050 5
395 20250429 114200 382553000 33050 33000 33050 33000 13
396 20250429 114100 382123500 33050 33050 33050 33050 68
397 20250429 114000 379876100 33050 33050 33050 33000 11
398 20250429 113900 379512600 33000 33050 33050 33000 32
399 20250429 113800 378456025 33050 33050 33050 33000 85
400 20250429 113700 375649125 33000 33050 33050 33000 36
401 20250429 113600 374460875 33050 33050 33050 33000 25
402 20250429 113500 373634675 33050 33000 33050 33000 36
403 20250429 113400 372445075 33050 33050 33050 33000 70
404 20250429 113300 370133575 33050 33050 33050 33000 25
405 20250429 113200 369307375 33050 33050 33050 33050 45
406 20250429 113100 367820125 33050 33050 33050 33000 104
407 20250429 113000 364387425 33050 33000 33050 33000 235
408 20250429 112900 356625775 33050 33050 33050 32950 42
409 20250429 112800 355237975 33000 33050 33050 33000 127
410 20250429 112700 351045625 33050 33000 33050 33000 196
411 20250429 112600 344577025 33000 33000 33000 33000 34
412 20250429 112500 343455025 33000 33000 33050 33000 101
413 20250429 112400 340121825 33050 33050 33050 33000 23
414 20250429 112300 339361725 33025 33050 33050 33000 235
415 20250429 112200 331605050 33000 33000 33050 33000 114
416 20250429 112100 327841150 33000 33000 33050 33000 13
417 20250429 112000 327411600 33000 33050 33050 33000 75
418 20250429 111900 324934350 32950 33050 33050 32950 252
419 20250429 111800 316618300 33050 33000 33050 33000 14
420 20250429 111700 316155700 33050 33050 33050 33050 57
421 20250429 111600 314271850 33050 33050 33050 33050 12
422 20250429 111500 313875250 33050 33050 33050 33000 181
423 20250429 111400 307895425 33000 32950 33000 32950 907
424 20250429 111300 277978750 32950 32925 32950 32925 17
425 20250429 111200 277418625 32925 32950 32950 32925 32
426 20250429 111100 276364450 32950 32950 32950 32900 39
427 20250429 111000 275079850 32950 32950 32950 32900 322
428 20250429 110900 264485450 32950 32950 32950 32900 28
429 20250429 110800 263563300 32950 32900 32950 32900 211
430 20250429 110700 256616850 32950 32950 32950 32900 19
431 20250429 110600 255990850 32900 32900 32950 32900 10
432 20250429 110500 255661500 32950 32950 32950 32900 43
433 20250429 110400 254245100 32950 32950 32950 32900 26
434 20250429 110300 253388450 32950 32950 32950 32900 14
435 20250429 110200 252927250 32950 32950 32950 32950 32
436 20250429 110100 251872850 32900 32950 32950 32900 24
437 20250429 110000 251082100 32900 32950 32950 32900 25
438 20250429 105900 250258450 32950 32900 32950 32900 40
439 20250429 105800 248941000 32950 32950 32950 32950 48
440 20250429 105700 247359400 32950 32950 32950 32900 10
441 20250429 105600 247029950 32950 32950 32950 32950 70
442 20250429 105500 244723450 32950 32900 32950 32900 12
443 20250429 105400 244328300 32900 32950 32950 32900 21
444 20250429 105300 243636450 32950 32950 32950 32900 26
445 20250429 105200 242779850 32950 32950 32950 32950 22
446 20250429 105100 242054950 32900 32950 32950 32900 39
447 20250429 105000 240771000 32950 32950 32950 32950 26
448 20250429 104900 239914300 32900 32900 32950 32900 17
449 20250429 104800 239354500 32900 32950 32950 32900 70
450 20250429 104700 237050600 32950 32950 32950 32950 302
451 20250429 104600 227099700 32950 32950 32950 32900 85
452 20250429 104500 224301500 32950 32950 32950 32900 32
453 20250429 104400 223247150 32950 32950 32950 32850 24
454 20250429 104300 222457600 32950 32950 32950 32900 37
455 20250429 104200 221238650 32900 32950 32950 32900 101
456 20250429 104100 217915450 32950 32950 32950 32900 27
457 20250429 104000 217026850 32950 32950 32950 32900 40
458 20250429 103900 215709000 32950 32900 32950 32900 176
459 20250429 103800 209918550 32900 32900 32900 32900 6
460 20250429 103700 209721150 32900 32900 32900 32900 34
461 20250429 103600 208602550 32900 32900 32900 32850 17
462 20250429 103500 208043350 32900 32900 32900 32900 8
463 20250429 103400 207780150 32900 32900 32900 32850 34
464 20250429 103300 206661600 32900 32900 32900 32900 16
465 20250429 103200 206135200 32850 32850 32900 32850 72
466 20250429 103100 203769550 32850 32800 32850 32775 196
467 20250429 103000 197340675 32850 32900 32900 32850 117
468 20250429 102900 193497075 32900 32900 32900 32900 14
469 20250429 102800 193036475 32850 32900 32900 32850 62
470 20250429 102700 190996725 32850 32850 32850 32800 579
471 20250429 102600 171976725 32850 32800 32850 32800 11
472 20250429 102500 171615475 32800 32850 32850 32800 75
473 20250429 102400 169153725 32800 32750 32850 32750 161
474 20250429 102300 163875225 32800 32800 32800 32800 10
475 20250429 102200 163547225 32800 32800 32800 32800 32
476 20250429 102100 162497625 32800 32750 32800 32750 9
477 20250429 102000 162202475 32800 32750 32800 32750 68
478 20250429 101900 159972125 32800 32800 32800 32750 33
479 20250429 101800 158889775 32800 32850 32850 32750 273
480 20250429 101700 149935375 32850 32800 32850 32800 88
481 20250429 101600 147046325 32850 32800 32850 32800 295
482 20250429 101500 137365875 32800 32800 32800 32750 12
483 20250429 101400 136972525 32800 32800 32800 32800 8
484 20250429 101300 136710125 32750 32800 32800 32750 88
485 20250429 101200 133826225 32800 32750 32800 32750 460
486 20250429 101100 118758825 32750 32750 32750 32750 14
487 20250429 101000 118300325 32750 32725 32750 32725 99
488 20250429 100900 115059800 32750 32700 32750 32700 6
489 20250429 100800 114863400 32700 32700 32700 32650 20
490 20250429 100700 114209450 32750 32700 32750 32700 36
491 20250429 100600 113032150 32700 32700 32750 32700 349
492 20250429 100500 101619800 32700 32700 32700 32650 14
493 20250429 100400 101162050 32700 32700 32700 32700 40
494 20250429 100300 99854050 32650 32650 32700 32650 22
495 20250429 100200 99135550 32700 32650 32700 32650 15
496 20250429 100100 98645700 32650 32650 32650 32650 28
497 20250429 100000 97731500 32600 32600 32650 32600 18
498 20250429 095900 97144450 32650 32650 32650 32600 11
499 20250429 095800 96785350 32650 32600 32650 32550 40
500 20250429 095700 95481300 32550 32550 32600 32550 49
501 20250429 095600 93886100 32550 32600 32600 32500 51
502 20250429 095500 92224150 32700 32600 32700 32600 8
503 20250429 095400 91963050 32550 32650 32650 32550 40
504 20250429 095300 90659850 32650 32600 32650 32600 28
505 20250429 095200 89747000 32600 32500 32650 32500 77
506 20250429 095100 87237100 32450 32500 32500 32450 2
507 20250429 095000 87172150 32500 32450 32500 32450 10
508 20250429 094900 86847500 32500 32450 32500 32450 23
509 20250429 094800 86100150 32450 32450 32450 32450 32
510 20250429 094700 85061750 32550 32500 32550 32500 10
511 20250429 094600 84736700 32550 32550 32550 32550 1
512 20250429 094500 84704150 32550 32550 32550 32550 14
513 20250429 094400 84248450 32550 32500 32550 32500 5
514 20250429 094300 84085800 32500 32500 32550 32500 11
515 20250429 094200 83728150 32500 32500 32550 32450 55
516 20250429 094100 81940100 32600 32450 32600 32450 37
517 20250429 094000 80737600 32450 32500 32600 32400 269
518 20250429 093900 72014100 32450 32500 32550 32450 120
519 20250429 093800 68116000 32550 32500 32550 32500 5
520 20250429 093700 67953350 32550 32500 32550 32500 29
521 20250429 093600 67009750 32500 32500 32550 32500 188
522 20250429 093500 60897800 32500 32550 32650 32450 241
523 20250429 093400 53060500 32550 32550 32550 32550 0
524 20250429 093300 53060500 32550 32550 32550 32550 21
525 20250429 093200 52376950 32500 32500 32550 32500 21
526 20250429 093100 51694400 32500 32500 32550 32500 45
527 20250429 093000 50231800 32550 32550 32550 32550 45
528 20250429 092900 48767050 32600 32600 32600 32600 0
529 20250429 092800 48767050 32600 32600 32600 32600 1
530 20250429 092700 48734450 32600 32500 32600 32500 62
531 20250429 092600 46716350 32550 32550 32550 32550 3
532 20250429 092500 46618700 32500 32550 32600 32500 13
533 20250429 092400 46195800 32500 32600 32600 32500 227
534 20250429 092300 38797400 32550 32550 32550 32550 0
535 20250429 092200 38797400 32550 32600 32650 32550 73
536 20250429 092100 36419200 32600 32600 32600 32600 35
537 20250429 092000 35278200 32600 32650 32650 32600 63
538 20250429 091900 33222350 32700 32650 32700 32650 37
539 20250429 091800 32014250 32650 32700 32700 32650 14
540 20250429 091700 31557050 32700 32675 32700 32650 78
541 20250429 091600 29008575 32675 32675 32675 32675 1
542 20250429 091500 28975900 32700 32600 32700 32600 149
543 20250429 091400 24110750 32550 32550 32550 32550 0
544 20250429 091300 24110750 32550 32600 32600 32550 52
545 20250429 091200 22418100 32600 32550 32600 32550 202
546 20250429 091100 15842900 32550 32500 32550 32500 15
547 20250429 091000 15355300 32500 32450 32500 32450 69
548 20250429 090900 13115500 32450 32450 32450 32450 36
549 20250429 090800 11947300 32450 32450 32450 32450 0
550 20250429 090700 11947300 32450 32400 32450 32400 11
551 20250429 090600 11590400 32450 32450 32450 32400 12
552 20250429 090500 11201500 32400 32400 32450 32350 48
553 20250429 090400 9646300 32400 32300 32400 32300 16
554 20250429 090300 9128850 32300 32400 32450 32300 76
555 20250429 090200 6667850 32400 32550 32600 32400 99
556 20250429 090100 3453200 32550 32650 32650 32550 13
557 20250429 090000 3029500 32650 32550 32700 32550 93