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

562
001680/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182000,2790881175,24100,24100,24100,24100,845
20250429,181900,2790881175,24100,24100,24100,24100,0
20250429,181800,2790881175,24100,24100,24100,24100,0
20250429,181700,2790881175,24100,24100,24100,24100,0
20250429,181600,2790881175,24100,24100,24100,24100,0
20250429,181500,2790881175,24100,24100,24100,24100,0
20250429,181400,2790881175,24100,24100,24100,24100,0
20250429,181300,2790881175,24100,24100,24100,24100,0
20250429,181200,2790881175,24100,24100,24100,24100,0
20250429,181100,2790881175,24100,24100,24100,24100,0
20250429,181000,2790881175,24100,24100,24100,24100,0
20250429,180900,2790881175,24100,24100,24100,24100,0
20250429,180800,2790881175,24100,24100,24100,24100,0
20250429,180700,2790881175,24100,24100,24100,24100,0
20250429,180600,2790881175,24100,24100,24100,24100,0
20250429,180500,2790881175,24100,24100,24100,24100,0
20250429,180400,2790881175,24100,24100,24100,24100,0
20250429,180300,2790881175,24100,24100,24100,24100,0
20250429,180200,2790881175,24100,24100,24100,24100,0
20250429,180100,2790881175,24100,24100,24100,24100,0
20250429,180000,2790881175,24100,24100,24100,24100,0
20250429,175900,2790881175,24100,24100,24100,24100,0
20250429,175800,2790881175,24100,24100,24100,24100,0
20250429,175700,2790881175,24100,24100,24100,24100,0
20250429,175600,2790881175,24100,24100,24100,24100,0
20250429,175500,2790881175,24100,24100,24100,24100,0
20250429,175400,2790881175,24100,24100,24100,24100,0
20250429,175300,2790881175,24100,24100,24100,24100,0
20250429,175200,2790881175,24100,24100,24100,24100,0
20250429,175100,2790881175,24100,24100,24100,24100,0
20250429,175000,2790881175,24100,24100,24100,24100,845
20250429,174900,2790881175,24100,24100,24100,24100,0
20250429,174800,2790881175,24100,24100,24100,24100,0
20250429,174700,2790881175,24100,24100,24100,24100,0
20250429,174600,2790881175,24100,24100,24100,24100,0
20250429,174500,2790881175,24100,24100,24100,24100,0
20250429,174400,2790881175,24100,24100,24100,24100,0
20250429,174300,2790881175,24100,24100,24100,24100,0
20250429,174200,2790881175,24100,24100,24100,24100,0
20250429,174100,2790881175,24100,24100,24100,24100,0
20250429,174000,2790881175,24100,24100,24100,24100,0
20250429,173900,2790881175,24100,24100,24100,24100,0
20250429,173800,2790881175,24100,24100,24100,24100,0
20250429,173700,2790881175,24100,24100,24100,24100,0
20250429,173600,2790881175,24100,24100,24100,24100,0
20250429,173500,2790881175,24100,24100,24100,24100,0
20250429,173400,2790881175,24100,24100,24100,24100,0
20250429,173300,2790881175,24100,24100,24100,24100,0
20250429,173200,2790881175,24100,24100,24100,24100,0
20250429,173100,2790881175,24100,24100,24100,24100,0
20250429,173000,2790881175,24100,24100,24100,24100,0
20250429,172900,2790881175,24100,24100,24100,24100,0
20250429,172800,2790881175,24100,24100,24100,24100,0
20250429,172700,2790881175,24100,24100,24100,24100,0
20250429,172600,2790881175,24100,24100,24100,24100,0
20250429,172500,2790881175,24100,24100,24100,24100,0
20250429,172400,2790881175,24100,24100,24100,24100,0
20250429,172300,2790881175,24100,24100,24100,24100,0
20250429,172200,2790881175,24100,24100,24100,24100,0
20250429,172100,2790881175,24100,24100,24100,24100,0
20250429,172000,2790881175,24100,24100,24100,24100,845
20250429,171900,2790881175,24100,24100,24100,24100,0
20250429,171800,2790881175,24100,24100,24100,24100,0
20250429,171700,2790881175,24100,24100,24100,24100,0
20250429,171600,2790881175,24100,24100,24100,24100,0
20250429,171500,2790881175,24100,24100,24100,24100,0
20250429,171400,2790881175,24100,24100,24100,24100,0
20250429,171300,2790881175,24100,24100,24100,24100,0
20250429,171200,2790881175,24100,24100,24100,24100,0
20250429,171100,2790881175,24100,24100,24100,24100,0
20250429,171000,2790881175,24100,24100,24100,24100,0
20250429,170900,2790881175,24100,24100,24100,24100,0
20250429,170800,2790881175,24100,24100,24100,24100,0
20250429,170700,2790881175,24100,24100,24100,24100,0
20250429,170600,2790881175,24100,24100,24100,24100,0
20250429,170500,2790881175,24100,24100,24100,24100,0
20250429,170400,2790881175,24100,24100,24100,24100,0
20250429,170300,2790881175,24100,24100,24100,24100,0
20250429,170200,2790881175,24100,24100,24100,24100,0
20250429,170100,2790881175,24100,24100,24100,24100,0
20250429,170000,2790881175,24100,24100,24100,24100,0
20250429,165900,2790881175,24100,24100,24100,24100,0
20250429,165800,2790881175,24100,24100,24100,24100,0
20250429,165700,2790881175,24100,24100,24100,24100,0
20250429,165600,2790881175,24100,24100,24100,24100,0
20250429,165500,2790881175,24100,24100,24100,24100,0
20250429,165400,2790881175,24100,24100,24100,24100,0
20250429,165300,2790881175,24100,24100,24100,24100,0
20250429,165200,2790881175,24100,24100,24100,24100,0
20250429,165100,2790881175,24100,24100,24100,24100,0
20250429,165000,2790881175,24100,24100,24100,24100,845
20250429,164900,2790881175,24100,24100,24100,24100,0
20250429,164800,2790881175,24100,24100,24100,24100,0
20250429,164700,2790881175,24100,24100,24100,24100,0
20250429,164600,2790881175,24100,24100,24100,24100,0
20250429,164500,2790881175,24100,24100,24100,24100,0
20250429,164400,2790881175,24100,24100,24100,24100,0
20250429,164300,2790881175,24100,24100,24100,24100,0
20250429,164200,2790881175,24100,24100,24100,24100,0
20250429,164100,2790881175,24100,24100,24100,24100,0
20250429,164000,2790881175,24100,24100,24100,24100,0
20250429,163900,2790881175,24100,24100,24100,24100,0
20250429,163800,2790881175,24100,24100,24100,24100,0
20250429,163700,2790881175,24100,24100,24100,24100,0
20250429,163600,2790881175,24100,24100,24100,24100,0
20250429,163500,2790881175,24100,24100,24100,24100,0
20250429,163400,2790881175,24100,24100,24100,24100,0
20250429,163300,2790881175,24100,24100,24100,24100,0
20250429,163200,2790881175,24100,24100,24100,24100,0
20250429,163100,2790881175,24100,24100,24100,24100,0
20250429,163000,2790881175,24100,24100,24100,24100,0
20250429,162900,2790881175,24100,24100,24100,24100,0
20250429,162800,2790881175,24100,24100,24100,24100,0
20250429,162700,2790881175,24100,24100,24100,24100,0
20250429,162600,2790881175,24100,24100,24100,24100,0
20250429,162500,2790881175,24100,24100,24100,24100,0
20250429,162400,2790881175,24100,24100,24100,24100,0
20250429,162300,2790881175,24100,24100,24100,24100,0
20250429,162200,2790881175,24100,24100,24100,24100,0
20250429,162100,2790881175,24100,24100,24100,24100,0
20250429,162000,2790881175,24100,24100,24100,24100,845
20250429,161900,2790881175,24100,24100,24100,24100,0
20250429,161800,2790881175,24100,24100,24100,24100,0
20250429,161700,2790881175,24100,24100,24100,24100,0
20250429,161600,2790881175,24100,24100,24100,24100,0
20250429,161500,2790881175,24100,24100,24100,24100,0
20250429,161400,2790881175,24100,24100,24100,24100,0
20250429,161300,2790881175,24100,24100,24100,24100,0
20250429,161200,2790881175,24100,24100,24100,24100,0
20250429,161100,2790881175,24100,24100,24100,24100,0
20250429,161000,2790881175,24100,24100,24100,24100,0
20250429,160900,2790881175,24100,24100,24100,24100,0
20250429,160800,2790881175,24100,24100,24100,24100,0
20250429,160700,2790881175,24100,24100,24100,24100,0
20250429,160600,2790881175,24100,24100,24100,24100,0
20250429,160500,2790881175,24100,24100,24100,24100,0
20250429,160400,2790881175,24100,24100,24100,24100,0
20250429,160300,2790881175,24100,24100,24100,24100,0
20250429,160200,2790881175,24100,24100,24100,24100,0
20250429,160100,2790881175,24100,24100,24100,24100,0
20250429,160000,2790881175,24100,24100,24100,24100,0
20250429,155900,2790881175,24100,24100,24100,24100,0
20250429,155800,2790881175,24100,24100,24100,24100,0
20250429,155700,2790881175,24100,24100,24100,24100,0
20250429,155600,2790881175,24100,24100,24100,24100,0
20250429,155500,2790881175,24100,24100,24100,24100,0
20250429,155400,2790881175,24100,24100,24100,24100,0
20250429,155300,2790881175,24100,24100,24100,24100,0
20250429,155200,2790881175,24100,24100,24100,24100,0
20250429,155100,2790881175,24100,24100,24100,24100,0
20250429,155000,2790881175,24100,24100,24100,24100,845
20250429,154900,2790881175,24100,24100,24100,24100,0
20250429,154800,2790881175,24100,24100,24100,24100,0
20250429,154700,2790881175,24100,24100,24100,24100,0
20250429,154600,2790881175,24100,24100,24100,24100,0
20250429,154500,2790881175,24100,24100,24100,24100,0
20250429,154400,2790881175,24100,24100,24100,24100,0
20250429,154300,2790881175,24100,24100,24100,24100,0
20250429,154200,2790881175,24100,24100,24100,24100,0
20250429,154100,2790881175,24100,24100,24100,24100,0
20250429,154000,2790881175,24100,24100,24100,24100,0
20250429,153900,2790881175,24100,24100,24100,24100,0
20250429,153800,2790881175,24100,24100,24100,24100,0
20250429,153700,2790881175,24100,24100,24100,24100,0
20250429,153600,2790881175,24100,24100,24100,24100,0
20250429,153500,2790881175,24100,24100,24100,24100,0
20250429,153400,2790881175,24100,24100,24100,24100,0
20250429,153300,2790881175,24100,24100,24100,24100,0
20250429,153200,2790881175,24100,24100,24100,24100,0
20250429,153100,2790881175,24100,24100,24100,24100,0
20250429,153000,2790881175,24100,24100,24100,24100,845
20250429,152900,2770516675,24050,24050,24050,24050,0
20250429,152800,2770516675,24050,24050,24050,24050,0
20250429,152700,2770516675,24050,24050,24050,24050,0
20250429,152600,2770516675,24050,24050,24050,24050,0
20250429,152500,2770516675,24050,24050,24050,24050,0
20250429,152400,2770516675,24050,24050,24050,24050,0
20250429,152300,2770516675,24050,24050,24050,24050,0
20250429,152200,2770516675,24050,24050,24050,24050,0
20250429,152100,2770516675,24050,24050,24050,24050,0
20250429,152000,2770516675,24050,24050,24050,24050,0
20250429,151900,2770516675,24050,24050,24050,24000,49
20250429,151800,2769338625,24050,24050,24100,24050,764
20250429,151700,2750953425,24100,24050,24100,24050,284
20250429,151600,2744115025,24100,24100,24100,24100,93
20250429,151500,2741873725,24050,24100,24100,24050,271
20250429,151400,2735352175,24100,24050,24100,24050,186
20250429,151300,2730873975,24100,24100,24100,24050,159
20250429,151200,2727045175,24050,24100,24100,24050,119
20250429,151100,2724181075,24100,24050,24150,24050,220
20250429,151000,2718884425,24050,24050,24100,24050,64
20250429,150900,2717342675,24100,24100,24100,24100,43
20250429,150800,2716306375,24050,24100,24100,24050,140
20250429,150700,2712939325,24100,24150,24150,24100,303
20250429,150600,2705636975,24150,24150,24150,24150,16
20250429,150500,2705250575,24100,24150,24150,24100,160
20250429,150400,2701392575,24150,24100,24150,24100,121
20250429,150300,2698476375,24100,24100,24100,24050,146
20250429,150200,2694959975,24050,24100,24100,24050,126
20250429,150100,2691926675,24100,24100,24100,24050,184
20250429,150000,2687500525,24150,24150,24150,24050,241
20250429,145900,2681687575,24150,24150,24150,24050,164
20250429,145800,2677739525,24150,24150,24150,24100,263
20250429,145700,2671397875,24150,24150,24150,24050,221
20250429,145600,2666067425,24100,24100,24150,24100,149
20250429,145500,2662476175,24100,24150,24150,24100,73
20250429,145400,2660716475,24050,24100,24150,24000,651
20250429,145300,2645012925,24150,24000,24150,24000,3144
20250429,145200,2569381225,24050,24000,24050,24000,61
20250429,145100,2567915175,24050,24000,24050,24000,392
20250429,145000,2558496075,24050,24100,24100,24050,236
20250429,144900,2552818125,24100,24150,24150,24100,392
20250429,144800,2543369775,24150,24150,24150,24100,160
20250429,144700,2539511775,24100,24050,24150,24050,920
20250429,144600,2517343225,24050,24100,24100,24050,331
20250429,144500,2509379125,24100,24000,24100,23900,4250
20250429,144400,2407419225,24050,24100,24150,24000,4161
20250429,144300,2307466075,24100,24100,24150,24100,1698
20250429,144200,2266543575,24100,24100,24150,24050,259
20250429,144100,2260302575,24100,24150,24150,24050,891
20250429,144000,2238868675,24150,24100,24150,24100,1169
20250429,143900,2210646525,24100,24100,24100,24050,167
20250429,143800,2206621875,24100,24100,24100,24050,255
20250429,143700,2200478875,24050,24150,24150,24050,140
20250429,143600,2197106075,24100,24150,24150,24050,152
20250429,143500,2193442225,24100,24150,24150,24100,209
20250429,143400,2188402175,24150,24050,24150,24050,95
20250429,143300,2186111325,24100,24100,24100,24100,106
20250429,143200,2183556725,24100,24100,24100,24050,189
20250429,143100,2179007775,24100,24000,24100,24000,186
20250429,143000,2174530575,24050,24000,24050,24000,199
20250429,142900,2169749925,24050,24000,24050,24000,98
20250429,142800,2167396275,24050,24000,24150,24000,276
20250429,142700,2160752025,24050,24100,24150,24000,112
20250429,142600,2158056025,24100,24100,24150,24050,41
20250429,142500,2157067825,24050,24050,24100,24000,297
20250429,142400,2149916725,24050,24100,24150,24050,247
20250429,142300,2143970075,24050,24050,24150,24050,69
20250429,142200,2142306975,24100,24100,24100,24050,272
20250429,142100,2135758125,24050,24050,24100,24050,89
20250429,142000,2133613725,24050,24100,24100,24050,245
20250429,141900,2127719475,24050,24050,24100,24050,290
20250429,141800,2120738575,24100,24100,24150,24100,373
20250429,141700,2111745125,24150,24100,24200,24100,115
20250429,141600,2108970525,24150,24100,24150,24050,126
20250429,141500,2105933775,24050,24050,24100,24050,187
20250429,141400,2101434775,24050,24100,24150,24050,183
20250429,141300,2097019725,24100,24100,24150,24100,139
20250429,141200,2093663625,24100,24050,24150,24050,166
20250429,141100,2089669125,24100,24150,24150,24050,177
20250429,141000,2085404925,24150,24150,24150,24100,265
20250429,140900,2079011125,24150,24150,24150,24150,61
20250429,140800,2077537975,24150,24150,24150,24100,267
20250429,140700,2071095975,24150,24100,24150,24100,54
20250429,140600,2069792175,24100,24100,24150,24100,179
20250429,140500,2065475225,24150,24100,24150,24100,148
20250429,140400,2061906325,24100,24100,24100,24050,86
20250429,140300,2059834225,24100,24150,24150,24100,115
20250429,140200,2057061925,24150,24050,24150,24050,279
20250429,140100,2050342725,24100,24100,24100,24100,41
20250429,140000,2049354625,24050,24050,24150,24050,178
20250429,135900,2045068025,24100,24100,24150,24100,254
20250429,135800,2038935425,24150,24150,24150,24100,206
20250429,135700,2033966525,24150,24100,24150,24100,41
20250429,135600,2032976425,24150,24100,24150,24100,46
20250429,135500,2031867075,24100,24150,24150,24050,1001
20250429,135400,2007779375,24150,24150,24150,24100,82
20250429,135300,2005799125,24100,24100,24150,24100,210
20250429,135200,2000729375,24150,24100,24150,24100,92
20250429,135100,1998508075,24150,24150,24150,24100,96
20250429,135000,1996189725,24150,24200,24200,24150,181
20250429,134900,1991817325,24200,24150,24200,24150,56
20250429,134800,1990463625,24200,24150,24200,24100,126
20250429,134700,1987419775,24150,24200,24200,24150,250
20250429,134600,1981380825,24250,24200,24250,24150,2768
20250429,134500,1914394525,24200,24150,24200,24150,44
20250429,134400,1913329875,24250,24200,24250,24200,177
20250429,134300,1909040175,24200,24250,24250,24200,310
20250429,134200,1901535975,24250,24200,24250,24200,200
20250429,134100,1896689825,24200,24250,24250,24200,95
20250429,134000,1894386125,24200,24250,24250,24200,86
20250429,133900,1892303125,24250,24200,24250,24200,631
20250429,133800,1877032525,24200,24200,24200,24150,43
20250429,133700,1875991975,24200,24200,24200,24150,98
20250429,133600,1873620875,24200,24200,24200,24100,297
20250429,133500,1866439825,24150,24150,24200,24150,198
20250429,133400,1861656875,24150,24150,24150,24150,87
20250429,133300,1859555825,24100,24150,24150,24100,138
20250429,133200,1856223225,24150,24200,24200,24150,365
20250429,133100,1847407425,24200,24200,24200,24150,37
20250429,133000,1846512125,24200,24150,24200,24150,183
20250429,132900,1842083925,24150,24200,24200,24150,133
20250429,132800,1838870325,24200,24150,24200,24150,46
20250429,132700,1837757175,24150,24200,24200,24150,153
20250429,132600,1834055875,24200,24050,24200,24050,1643
20250429,132500,1794512725,24050,24100,24100,24000,111
20250429,132400,1791842925,24100,24050,24100,24050,512
20250429,132300,1779529025,24050,24100,24100,24050,667
20250429,132200,1763483825,24100,24100,24100,24050,46
20250429,132100,1762375275,24100,24100,24150,24100,134
20250429,132000,1759145525,24100,24150,24150,24050,204
20250429,131900,1754233425,24100,24150,24150,24100,278
20250429,131800,1747527525,24150,24150,24150,24100,472
20250429,131700,1736150325,24150,24200,24200,24150,506
20250429,131600,1723929375,24200,24200,24200,24150,161
20250429,131500,1720033225,24200,24150,24200,24150,975
20250429,131400,1696438325,24150,24150,24200,24150,60
20250429,131300,1694987075,24150,24200,24200,24150,326
20250429,131200,1687106125,24200,24200,24200,24150,52
20250429,131100,1685848725,24150,24200,24200,24150,33
20250429,131000,1685050225,24200,24200,24200,24200,167
20250429,130900,1681008825,24150,24200,24200,24150,80
20250429,130800,1679073575,24200,24200,24200,24150,54
20250429,130700,1677766875,24200,24150,24200,24150,179
20250429,130600,1673437025,24200,24200,24200,24150,28
20250429,130500,1672759525,24150,24150,24200,24150,57
20250429,130400,1671380975,24200,24200,24200,24100,229
20250429,130300,1665844175,24150,24200,24200,24150,75
20250429,130200,1664031825,24150,24200,24200,24150,288
20250429,130100,1657075375,24200,24200,24200,24150,183
20250429,130000,1652648275,24200,24150,24200,24150,40
20250429,125900,1651680325,24100,24200,24200,24100,171
20250429,125800,1647550575,24200,24150,24200,24100,124
20250429,125700,1644555775,24150,24150,24150,24100,207
20250429,125600,1639562825,24150,24150,24150,24100,73
20250429,125500,1637801025,24150,24150,24150,24150,147
20250429,125400,1634250975,24150,24200,24200,24100,217
20250429,125300,1629015375,24150,24200,24200,24150,164
20250429,125200,1625046625,24100,24200,24200,24100,280
20250429,125100,1618291175,24150,24200,24200,24150,85
20250429,125000,1616237425,24200,24200,24200,24150,153
20250429,124900,1612535875,24200,24200,24200,24100,172
20250429,124800,1608383025,24200,24150,24200,24150,68
20250429,124700,1606738475,24200,24150,24200,24100,262
20250429,124600,1600416925,24150,24200,24200,24150,77
20250429,124500,1598556575,24200,24150,24200,24150,63
20250429,124400,1597032075,24200,24200,24200,24150,297
20250429,124300,1589851525,24150,24150,24150,24150,57
20250429,124200,1588474975,24150,24150,24200,24100,220
20250429,124100,1583162175,24150,24200,24200,24150,227
20250429,124000,1577679125,24150,24200,24200,24150,82
20250429,123900,1575696775,24150,24150,24200,24150,335
20250429,123800,1567604825,24150,24200,24200,24150,261
20250429,123700,1561300875,24200,24200,24200,24150,325
20250429,123600,1553447075,24150,24200,24200,24150,94
20250429,123500,1551174575,24200,24200,24200,24150,184
20250429,123400,1546721825,24200,24150,24200,24150,293
20250429,123300,1539638325,24200,24200,24200,24200,88
20250429,123200,1537508725,24200,24150,24200,24150,287
20250429,123100,1530570425,24150,24200,24200,24150,73
20250429,123000,1528804875,24200,24100,24200,24100,1184
20250429,122900,1500208725,24150,24150,24150,24100,519
20250429,122800,1487682125,24150,24100,24150,24100,372
20250429,122700,1478714075,24100,24100,24100,24050,185
20250429,122600,1474256575,24050,24150,24150,24050,201
20250429,122500,1469416525,24100,24150,24150,24050,113
20250429,122400,1466691925,24150,24150,24150,24050,268
20250429,122300,1460229575,24150,24100,24150,24100,476
20250429,122200,1448756975,24100,24100,24100,24100,32
20250429,122100,1447985775,24000,24100,24100,24000,288
20250429,122000,1441056575,24100,24100,24100,24100,72
20250429,121900,1439321375,24050,24100,24100,24050,172
20250429,121800,1435183325,24100,24100,24100,24050,178
20250429,121700,1430893575,24100,24150,24150,24050,184
20250429,121600,1426459825,24150,24150,24150,24100,186
20250429,121500,1421974225,24150,24100,24150,24100,150
20250429,121400,1418352775,24150,24100,24150,24050,165
20250429,121300,1414378075,24150,24100,24150,24100,81
20250429,121200,1412422975,24150,24150,24150,24150,139
20250429,121100,1409066125,24150,24150,24150,24050,204
20250429,121000,1404148875,24150,24150,24150,24100,51
20250429,120900,1402917275,24100,24150,24150,24050,264
20250429,120800,1396552725,24150,24100,24150,24100,49
20250429,120700,1395369425,24150,24150,24150,24100,81
20250429,120600,1393414275,24150,24150,24150,24050,275
20250429,120500,1386779875,24150,24150,24150,24100,60
20250429,120400,1385331925,24150,24150,24150,24100,266
20250429,120300,1378914175,24150,24150,24150,24100,66
20250429,120200,1377321275,24150,24150,24150,24100,48
20250429,120100,1376162125,24150,24150,24150,24050,356
20250429,120000,1367576625,24150,24100,24150,24050,1045
20250429,115900,1342437375,24100,24100,24150,24050,170
20250429,115800,1338343325,24150,24100,24150,24100,148
20250429,115700,1334769225,24150,24100,24150,24000,125
20250429,115600,1331754525,24150,24150,24150,24050,167
20250429,115500,1327731675,24150,24100,24150,24050,1033
20250429,115400,1302786775,24150,24100,24150,24050,76
20250429,115300,1300952875,24050,24150,24150,24050,274
20250429,115200,1294352825,24150,24150,24150,24100,256
20250429,115100,1288170475,24100,24150,24150,24050,188
20250429,115000,1283639525,24100,24150,24150,24100,49
20250429,114900,1282456225,24150,24150,24150,24100,162
20250429,114800,1278545025,24150,24150,24150,24050,170
20250429,114700,1274447425,24100,24100,24150,24100,72
20250429,114600,1272709775,24150,24150,24150,24050,296
20250429,114500,1265569775,24150,24100,24150,24100,65
20250429,114400,1264001175,24150,24150,24150,24100,197
20250429,114300,1259249525,24150,24150,24150,24050,281
20250429,114200,1252475175,24100,24150,24150,24100,42
20250429,114100,1251460925,24150,24100,24150,24000,907
20250429,114000,1229615275,24100,24100,24100,24050,215
20250429,113900,1224437325,24050,24100,24100,24000,77
20250429,113800,1222584775,24100,24100,24100,24000,268
20250429,113700,1216131975,24050,24050,24100,24050,215
20250429,113600,1210958875,24100,24100,24100,24000,187
20250429,113500,1206462575,24100,24050,24100,24050,176
20250429,113400,1202222775,24050,24100,24100,24050,83
20250429,113300,1200223975,24100,24050,24100,24000,192
20250429,113200,1195604575,24100,24050,24100,24050,129
20250429,113100,1192495725,24100,24050,24100,23950,253
20250429,113000,1186412475,24100,24050,24100,24050,98
20250429,112900,1184052325,24100,24100,24100,24050,134
20250429,112800,1180823475,24100,24050,24100,24050,212
20250429,112700,1175721825,24100,24100,24100,24050,55
20250429,112600,1174396575,24050,24050,24100,24050,321
20250429,112500,1166668475,24050,24050,24100,24050,120
20250429,112400,1163777225,24050,24100,24100,24050,54
20250429,112300,1162476825,24050,24050,24100,24050,314
20250429,112200,1154917575,24100,24100,24100,24050,49
20250429,112100,1153737725,24100,24100,24100,24050,39
20250429,112000,1152797875,24100,24100,24100,24000,369
20250429,111900,1143921225,24100,24100,24100,24050,120
20250429,111800,1141032525,24050,24100,24100,24050,162
20250429,111700,1137135325,24100,24100,24100,24050,138
20250429,111600,1133809575,24050,24100,24100,24050,167
20250429,111500,1129791075,24100,24050,24100,24050,160
20250429,111400,1125941825,24100,24100,24100,24050,161
20250429,111300,1122062725,24100,24075,24100,24050,156
20250429,111200,1118308825,24100,24050,24100,24050,321
20250429,111100,1110586850,24050,24050,24050,24000,61
20250429,111000,1109120750,24050,24050,24050,24000,195
20250429,110900,1104438750,24050,24050,24050,24000,162
20250429,110800,1100542700,24000,24050,24050,24000,157
20250429,110700,1096773550,24000,24050,24050,24000,42
20250429,110600,1095763500,24050,24000,24050,24000,367
20250429,110500,1086949450,23950,24050,24050,23950,75
20250429,110400,1085148550,24000,24050,24050,24000,191
20250429,110300,1080562100,24050,24000,24050,24000,306
20250429,110200,1073217450,24000,24000,24000,23950,40
20250429,110100,1072257600,23950,24000,24000,23950,87
20250429,110000,1070169650,23950,24000,24050,23950,279
20250429,105900,1063473400,24050,24050,24050,23950,75
20250429,105800,1061672250,23950,24050,24050,23950,36
20250429,105700,1060807650,24050,24050,24100,24050,220
20250429,105600,1055516200,24050,23950,24050,23950,588
20250429,105500,1041403900,24000,23950,24000,23950,27
20250429,105400,1040756100,24000,24050,24050,23950,874
20250429,105300,1019779800,24050,24050,24050,24050,112
20250429,105200,1017086200,24000,24000,24050,24000,156
20250429,105100,1013341400,24000,24050,24050,24000,187
20250429,105000,1008844200,24050,24050,24050,24000,181
20250429,104900,1004498400,24000,24050,24050,24000,124
20250429,104800,1001516650,24000,24050,24050,24000,227
20250429,104700,996064800,24050,24050,24050,24000,268
20250429,104600,989625550,24050,24100,24100,24050,217
20250429,104500,984400150,24100,24100,24100,24050,741
20250429,104400,966548200,24150,24150,24150,24100,56
20250429,104300,965197150,24100,24100,24150,24100,201
20250429,104200,960346700,24100,24150,24150,24100,218
20250429,104100,955088100,24200,24150,24200,24150,134
20250429,104000,951851250,24150,24100,24150,24000,1314
20250429,103900,920213700,24150,24150,24150,24100,17
20250429,103800,919803200,24150,24000,24150,24000,67
20250429,103700,918189150,24150,24100,24150,24050,315
20250429,103600,910602750,24050,24050,24100,24050,99
20250429,103500,908219900,24100,24100,24100,24100,51
20250429,103400,906990800,24100,24050,24150,24050,407
20250429,103300,897172150,24100,24100,24100,24000,87
20250429,103200,895075600,24100,24050,24100,24050,169
20250429,103100,891009850,24100,24100,24100,24100,166
20250429,103000,887009250,24100,24100,24100,24050,91
20250429,102900,884816500,24150,24150,24150,24100,34
20250429,102800,883995450,24150,24100,24150,24100,113
20250429,102700,881272050,24100,24100,24150,24000,87
20250429,102600,879175950,24100,24150,24150,24100,38
20250429,102500,878259300,24050,24100,24150,24050,289
20250429,102400,871291700,24150,24150,24200,24100,78
20250429,102300,869407850,24100,24150,24150,24100,167
20250429,102200,865375800,24150,24200,24200,24100,20
20250429,102100,864892450,24200,24100,24200,24100,119
20250429,102000,862021300,24200,24150,24200,24150,287
20250429,101900,855087100,24100,24150,24150,24100,196
20250429,101800,850361450,24150,24100,24150,24100,88
20250429,101700,848240200,24100,24100,24150,24100,281
20250429,101600,841466900,24100,24050,24100,24050,311
20250429,101500,833986650,24050,24100,24100,24050,47
20250429,101400,832855050,24100,24050,24150,24000,270
20250429,101300,826343150,24000,24000,24100,24000,101
20250429,101200,823914800,24100,24100,24150,24000,551
20250429,101100,810682100,24100,24100,24100,24050,346
20250429,101000,802358150,24050,24100,24100,24050,144
20250429,100900,798891300,24100,24100,24100,24050,188
20250429,100800,794367900,24100,24100,24150,24050,29
20250429,100700,793668800,24100,24100,24100,24050,145
20250429,100600,790175350,24150,24100,24150,24100,102
20250429,100500,787712100,24050,24050,24100,24050,101
20250429,100400,785279100,24100,24150,24150,24100,242
20250429,100300,779446500,24150,24000,24150,24000,86
20250429,100200,777376000,24100,24100,24100,24000,148
20250429,100100,773815950,24100,24100,24150,24000,3810
20250429,100000,682340100,24100,24150,24150,24100,120
20250429,095900,679447200,24100,24200,24200,24100,119
20250429,095800,676572325,24150,24150,24200,24150,419
20250429,095700,666453075,24175,24175,24175,24150,199
20250429,095600,661645825,24150,24150,24150,24100,13
20250429,095500,661331975,24150,24200,24200,24100,306
20250429,095400,653941725,24200,24200,24200,24150,160
20250429,095300,650076775,24150,24150,24200,24150,90
20250429,095200,647902325,24200,24200,24200,24150,215
20250429,095100,642699375,24250,24250,24250,24200,350
20250429,095000,634212925,24250,24200,24250,24200,319
20250429,094900,626478425,24200,24300,24300,24100,289
20250429,094800,619504375,24250,24200,24300,24200,263
20250429,094700,613114175,24300,24200,24350,24100,1023
20250429,094600,588279275,24200,24200,24250,24000,170
20250429,094500,584182525,24150,24300,24300,24150,263
20250429,094400,577817725,24200,24200,24300,24200,2753
20250429,094300,511156525,24150,24050,24200,24050,153
20250429,094200,507463375,24100,24000,24200,24000,3435
20250429,094100,424546275,24000,24000,24050,23950,3311
20250429,094000,345081675,24000,24000,24000,24000,15
20250429,093900,344721675,24000,24000,24000,23950,116
20250429,093800,341942725,24000,24000,24050,24000,214
20250429,093700,336806325,24050,24050,24050,24000,143
20250429,093600,333367925,24050,24050,24050,23950,741
20250429,093500,315588575,24050,24050,24050,24000,12
20250429,093400,315300125,24050,24000,24050,24000,348
20250429,093300,306947125,24000,24000,24000,23950,91
20250429,093200,304764775,23950,24000,24050,23950,601
20250429,093100,290340325,24000,24025,24050,24000,42
20250429,093000,289331750,24050,23950,24050,23900,4121
20250429,092900,190454025,23950,23950,23950,23950,118
20250429,092800,187627925,23950,23900,23950,23900,399
20250429,092700,178078475,23900,23900,23950,23800,463
20250429,092600,167011525,23900,23850,23900,23850,107
20250429,092500,164459225,23900,23900,23900,23850,17
20250429,092400,164052975,23800,23850,23900,23800,109
20250429,092300,161452425,23850,23850,23850,23850,7
20250429,092200,161285475,23850,23850,23850,23850,20
20250429,092100,160808475,23850,23850,23900,23850,1214
20250429,092000,131844275,23850,23850,23850,23850,9
20250429,091900,131629625,23850,23850,23850,23850,7
20250429,091800,131462675,23850,23850,23850,23800,211
20250429,091700,126440025,23850,23800,23850,23800,18
20250429,091600,126010975,23850,23800,23850,23800,15
20250429,091500,125653575,23800,23825,23850,23800,20
20250429,091400,125176650,23850,23850,23850,23800,626
20250429,091300,110259550,23850,23750,23850,23750,1391
20250429,091200,77139600,23800,23750,23800,23750,8
20250429,091100,76949250,23800,23800,23800,23750,78
20250429,091000,75093000,23800,23800,23800,23800,8
20250429,090900,74902600,23800,23700,23800,23700,9
20250429,090800,74688600,23800,23800,23800,23800,7
20250429,090700,74522000,23800,23700,23800,23650,244
20250429,090600,68747150,23700,23700,23700,23700,29
20250429,090500,68059850,23700,23700,23700,23700,10
20250429,090400,67822850,23750,23750,23750,23700,2238
20250429,090300,14775750,23750,23700,23750,23700,223
20250429,090200,9484500,23600,23600,23600,23600,130
20250429,090100,6416500,23600,23700,23900,23600,199
20250429,090000,1706400,23700,23700,23700,23700,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182000 2790881175 24100 24100 24100 24100 845
3 20250429 181900 2790881175 24100 24100 24100 24100 0
4 20250429 181800 2790881175 24100 24100 24100 24100 0
5 20250429 181700 2790881175 24100 24100 24100 24100 0
6 20250429 181600 2790881175 24100 24100 24100 24100 0
7 20250429 181500 2790881175 24100 24100 24100 24100 0
8 20250429 181400 2790881175 24100 24100 24100 24100 0
9 20250429 181300 2790881175 24100 24100 24100 24100 0
10 20250429 181200 2790881175 24100 24100 24100 24100 0
11 20250429 181100 2790881175 24100 24100 24100 24100 0
12 20250429 181000 2790881175 24100 24100 24100 24100 0
13 20250429 180900 2790881175 24100 24100 24100 24100 0
14 20250429 180800 2790881175 24100 24100 24100 24100 0
15 20250429 180700 2790881175 24100 24100 24100 24100 0
16 20250429 180600 2790881175 24100 24100 24100 24100 0
17 20250429 180500 2790881175 24100 24100 24100 24100 0
18 20250429 180400 2790881175 24100 24100 24100 24100 0
19 20250429 180300 2790881175 24100 24100 24100 24100 0
20 20250429 180200 2790881175 24100 24100 24100 24100 0
21 20250429 180100 2790881175 24100 24100 24100 24100 0
22 20250429 180000 2790881175 24100 24100 24100 24100 0
23 20250429 175900 2790881175 24100 24100 24100 24100 0
24 20250429 175800 2790881175 24100 24100 24100 24100 0
25 20250429 175700 2790881175 24100 24100 24100 24100 0
26 20250429 175600 2790881175 24100 24100 24100 24100 0
27 20250429 175500 2790881175 24100 24100 24100 24100 0
28 20250429 175400 2790881175 24100 24100 24100 24100 0
29 20250429 175300 2790881175 24100 24100 24100 24100 0
30 20250429 175200 2790881175 24100 24100 24100 24100 0
31 20250429 175100 2790881175 24100 24100 24100 24100 0
32 20250429 175000 2790881175 24100 24100 24100 24100 845
33 20250429 174900 2790881175 24100 24100 24100 24100 0
34 20250429 174800 2790881175 24100 24100 24100 24100 0
35 20250429 174700 2790881175 24100 24100 24100 24100 0
36 20250429 174600 2790881175 24100 24100 24100 24100 0
37 20250429 174500 2790881175 24100 24100 24100 24100 0
38 20250429 174400 2790881175 24100 24100 24100 24100 0
39 20250429 174300 2790881175 24100 24100 24100 24100 0
40 20250429 174200 2790881175 24100 24100 24100 24100 0
41 20250429 174100 2790881175 24100 24100 24100 24100 0
42 20250429 174000 2790881175 24100 24100 24100 24100 0
43 20250429 173900 2790881175 24100 24100 24100 24100 0
44 20250429 173800 2790881175 24100 24100 24100 24100 0
45 20250429 173700 2790881175 24100 24100 24100 24100 0
46 20250429 173600 2790881175 24100 24100 24100 24100 0
47 20250429 173500 2790881175 24100 24100 24100 24100 0
48 20250429 173400 2790881175 24100 24100 24100 24100 0
49 20250429 173300 2790881175 24100 24100 24100 24100 0
50 20250429 173200 2790881175 24100 24100 24100 24100 0
51 20250429 173100 2790881175 24100 24100 24100 24100 0
52 20250429 173000 2790881175 24100 24100 24100 24100 0
53 20250429 172900 2790881175 24100 24100 24100 24100 0
54 20250429 172800 2790881175 24100 24100 24100 24100 0
55 20250429 172700 2790881175 24100 24100 24100 24100 0
56 20250429 172600 2790881175 24100 24100 24100 24100 0
57 20250429 172500 2790881175 24100 24100 24100 24100 0
58 20250429 172400 2790881175 24100 24100 24100 24100 0
59 20250429 172300 2790881175 24100 24100 24100 24100 0
60 20250429 172200 2790881175 24100 24100 24100 24100 0
61 20250429 172100 2790881175 24100 24100 24100 24100 0
62 20250429 172000 2790881175 24100 24100 24100 24100 845
63 20250429 171900 2790881175 24100 24100 24100 24100 0
64 20250429 171800 2790881175 24100 24100 24100 24100 0
65 20250429 171700 2790881175 24100 24100 24100 24100 0
66 20250429 171600 2790881175 24100 24100 24100 24100 0
67 20250429 171500 2790881175 24100 24100 24100 24100 0
68 20250429 171400 2790881175 24100 24100 24100 24100 0
69 20250429 171300 2790881175 24100 24100 24100 24100 0
70 20250429 171200 2790881175 24100 24100 24100 24100 0
71 20250429 171100 2790881175 24100 24100 24100 24100 0
72 20250429 171000 2790881175 24100 24100 24100 24100 0
73 20250429 170900 2790881175 24100 24100 24100 24100 0
74 20250429 170800 2790881175 24100 24100 24100 24100 0
75 20250429 170700 2790881175 24100 24100 24100 24100 0
76 20250429 170600 2790881175 24100 24100 24100 24100 0
77 20250429 170500 2790881175 24100 24100 24100 24100 0
78 20250429 170400 2790881175 24100 24100 24100 24100 0
79 20250429 170300 2790881175 24100 24100 24100 24100 0
80 20250429 170200 2790881175 24100 24100 24100 24100 0
81 20250429 170100 2790881175 24100 24100 24100 24100 0
82 20250429 170000 2790881175 24100 24100 24100 24100 0
83 20250429 165900 2790881175 24100 24100 24100 24100 0
84 20250429 165800 2790881175 24100 24100 24100 24100 0
85 20250429 165700 2790881175 24100 24100 24100 24100 0
86 20250429 165600 2790881175 24100 24100 24100 24100 0
87 20250429 165500 2790881175 24100 24100 24100 24100 0
88 20250429 165400 2790881175 24100 24100 24100 24100 0
89 20250429 165300 2790881175 24100 24100 24100 24100 0
90 20250429 165200 2790881175 24100 24100 24100 24100 0
91 20250429 165100 2790881175 24100 24100 24100 24100 0
92 20250429 165000 2790881175 24100 24100 24100 24100 845
93 20250429 164900 2790881175 24100 24100 24100 24100 0
94 20250429 164800 2790881175 24100 24100 24100 24100 0
95 20250429 164700 2790881175 24100 24100 24100 24100 0
96 20250429 164600 2790881175 24100 24100 24100 24100 0
97 20250429 164500 2790881175 24100 24100 24100 24100 0
98 20250429 164400 2790881175 24100 24100 24100 24100 0
99 20250429 164300 2790881175 24100 24100 24100 24100 0
100 20250429 164200 2790881175 24100 24100 24100 24100 0
101 20250429 164100 2790881175 24100 24100 24100 24100 0
102 20250429 164000 2790881175 24100 24100 24100 24100 0
103 20250429 163900 2790881175 24100 24100 24100 24100 0
104 20250429 163800 2790881175 24100 24100 24100 24100 0
105 20250429 163700 2790881175 24100 24100 24100 24100 0
106 20250429 163600 2790881175 24100 24100 24100 24100 0
107 20250429 163500 2790881175 24100 24100 24100 24100 0
108 20250429 163400 2790881175 24100 24100 24100 24100 0
109 20250429 163300 2790881175 24100 24100 24100 24100 0
110 20250429 163200 2790881175 24100 24100 24100 24100 0
111 20250429 163100 2790881175 24100 24100 24100 24100 0
112 20250429 163000 2790881175 24100 24100 24100 24100 0
113 20250429 162900 2790881175 24100 24100 24100 24100 0
114 20250429 162800 2790881175 24100 24100 24100 24100 0
115 20250429 162700 2790881175 24100 24100 24100 24100 0
116 20250429 162600 2790881175 24100 24100 24100 24100 0
117 20250429 162500 2790881175 24100 24100 24100 24100 0
118 20250429 162400 2790881175 24100 24100 24100 24100 0
119 20250429 162300 2790881175 24100 24100 24100 24100 0
120 20250429 162200 2790881175 24100 24100 24100 24100 0
121 20250429 162100 2790881175 24100 24100 24100 24100 0
122 20250429 162000 2790881175 24100 24100 24100 24100 845
123 20250429 161900 2790881175 24100 24100 24100 24100 0
124 20250429 161800 2790881175 24100 24100 24100 24100 0
125 20250429 161700 2790881175 24100 24100 24100 24100 0
126 20250429 161600 2790881175 24100 24100 24100 24100 0
127 20250429 161500 2790881175 24100 24100 24100 24100 0
128 20250429 161400 2790881175 24100 24100 24100 24100 0
129 20250429 161300 2790881175 24100 24100 24100 24100 0
130 20250429 161200 2790881175 24100 24100 24100 24100 0
131 20250429 161100 2790881175 24100 24100 24100 24100 0
132 20250429 161000 2790881175 24100 24100 24100 24100 0
133 20250429 160900 2790881175 24100 24100 24100 24100 0
134 20250429 160800 2790881175 24100 24100 24100 24100 0
135 20250429 160700 2790881175 24100 24100 24100 24100 0
136 20250429 160600 2790881175 24100 24100 24100 24100 0
137 20250429 160500 2790881175 24100 24100 24100 24100 0
138 20250429 160400 2790881175 24100 24100 24100 24100 0
139 20250429 160300 2790881175 24100 24100 24100 24100 0
140 20250429 160200 2790881175 24100 24100 24100 24100 0
141 20250429 160100 2790881175 24100 24100 24100 24100 0
142 20250429 160000 2790881175 24100 24100 24100 24100 0
143 20250429 155900 2790881175 24100 24100 24100 24100 0
144 20250429 155800 2790881175 24100 24100 24100 24100 0
145 20250429 155700 2790881175 24100 24100 24100 24100 0
146 20250429 155600 2790881175 24100 24100 24100 24100 0
147 20250429 155500 2790881175 24100 24100 24100 24100 0
148 20250429 155400 2790881175 24100 24100 24100 24100 0
149 20250429 155300 2790881175 24100 24100 24100 24100 0
150 20250429 155200 2790881175 24100 24100 24100 24100 0
151 20250429 155100 2790881175 24100 24100 24100 24100 0
152 20250429 155000 2790881175 24100 24100 24100 24100 845
153 20250429 154900 2790881175 24100 24100 24100 24100 0
154 20250429 154800 2790881175 24100 24100 24100 24100 0
155 20250429 154700 2790881175 24100 24100 24100 24100 0
156 20250429 154600 2790881175 24100 24100 24100 24100 0
157 20250429 154500 2790881175 24100 24100 24100 24100 0
158 20250429 154400 2790881175 24100 24100 24100 24100 0
159 20250429 154300 2790881175 24100 24100 24100 24100 0
160 20250429 154200 2790881175 24100 24100 24100 24100 0
161 20250429 154100 2790881175 24100 24100 24100 24100 0
162 20250429 154000 2790881175 24100 24100 24100 24100 0
163 20250429 153900 2790881175 24100 24100 24100 24100 0
164 20250429 153800 2790881175 24100 24100 24100 24100 0
165 20250429 153700 2790881175 24100 24100 24100 24100 0
166 20250429 153600 2790881175 24100 24100 24100 24100 0
167 20250429 153500 2790881175 24100 24100 24100 24100 0
168 20250429 153400 2790881175 24100 24100 24100 24100 0
169 20250429 153300 2790881175 24100 24100 24100 24100 0
170 20250429 153200 2790881175 24100 24100 24100 24100 0
171 20250429 153100 2790881175 24100 24100 24100 24100 0
172 20250429 153000 2790881175 24100 24100 24100 24100 845
173 20250429 152900 2770516675 24050 24050 24050 24050 0
174 20250429 152800 2770516675 24050 24050 24050 24050 0
175 20250429 152700 2770516675 24050 24050 24050 24050 0
176 20250429 152600 2770516675 24050 24050 24050 24050 0
177 20250429 152500 2770516675 24050 24050 24050 24050 0
178 20250429 152400 2770516675 24050 24050 24050 24050 0
179 20250429 152300 2770516675 24050 24050 24050 24050 0
180 20250429 152200 2770516675 24050 24050 24050 24050 0
181 20250429 152100 2770516675 24050 24050 24050 24050 0
182 20250429 152000 2770516675 24050 24050 24050 24050 0
183 20250429 151900 2770516675 24050 24050 24050 24000 49
184 20250429 151800 2769338625 24050 24050 24100 24050 764
185 20250429 151700 2750953425 24100 24050 24100 24050 284
186 20250429 151600 2744115025 24100 24100 24100 24100 93
187 20250429 151500 2741873725 24050 24100 24100 24050 271
188 20250429 151400 2735352175 24100 24050 24100 24050 186
189 20250429 151300 2730873975 24100 24100 24100 24050 159
190 20250429 151200 2727045175 24050 24100 24100 24050 119
191 20250429 151100 2724181075 24100 24050 24150 24050 220
192 20250429 151000 2718884425 24050 24050 24100 24050 64
193 20250429 150900 2717342675 24100 24100 24100 24100 43
194 20250429 150800 2716306375 24050 24100 24100 24050 140
195 20250429 150700 2712939325 24100 24150 24150 24100 303
196 20250429 150600 2705636975 24150 24150 24150 24150 16
197 20250429 150500 2705250575 24100 24150 24150 24100 160
198 20250429 150400 2701392575 24150 24100 24150 24100 121
199 20250429 150300 2698476375 24100 24100 24100 24050 146
200 20250429 150200 2694959975 24050 24100 24100 24050 126
201 20250429 150100 2691926675 24100 24100 24100 24050 184
202 20250429 150000 2687500525 24150 24150 24150 24050 241
203 20250429 145900 2681687575 24150 24150 24150 24050 164
204 20250429 145800 2677739525 24150 24150 24150 24100 263
205 20250429 145700 2671397875 24150 24150 24150 24050 221
206 20250429 145600 2666067425 24100 24100 24150 24100 149
207 20250429 145500 2662476175 24100 24150 24150 24100 73
208 20250429 145400 2660716475 24050 24100 24150 24000 651
209 20250429 145300 2645012925 24150 24000 24150 24000 3144
210 20250429 145200 2569381225 24050 24000 24050 24000 61
211 20250429 145100 2567915175 24050 24000 24050 24000 392
212 20250429 145000 2558496075 24050 24100 24100 24050 236
213 20250429 144900 2552818125 24100 24150 24150 24100 392
214 20250429 144800 2543369775 24150 24150 24150 24100 160
215 20250429 144700 2539511775 24100 24050 24150 24050 920
216 20250429 144600 2517343225 24050 24100 24100 24050 331
217 20250429 144500 2509379125 24100 24000 24100 23900 4250
218 20250429 144400 2407419225 24050 24100 24150 24000 4161
219 20250429 144300 2307466075 24100 24100 24150 24100 1698
220 20250429 144200 2266543575 24100 24100 24150 24050 259
221 20250429 144100 2260302575 24100 24150 24150 24050 891
222 20250429 144000 2238868675 24150 24100 24150 24100 1169
223 20250429 143900 2210646525 24100 24100 24100 24050 167
224 20250429 143800 2206621875 24100 24100 24100 24050 255
225 20250429 143700 2200478875 24050 24150 24150 24050 140
226 20250429 143600 2197106075 24100 24150 24150 24050 152
227 20250429 143500 2193442225 24100 24150 24150 24100 209
228 20250429 143400 2188402175 24150 24050 24150 24050 95
229 20250429 143300 2186111325 24100 24100 24100 24100 106
230 20250429 143200 2183556725 24100 24100 24100 24050 189
231 20250429 143100 2179007775 24100 24000 24100 24000 186
232 20250429 143000 2174530575 24050 24000 24050 24000 199
233 20250429 142900 2169749925 24050 24000 24050 24000 98
234 20250429 142800 2167396275 24050 24000 24150 24000 276
235 20250429 142700 2160752025 24050 24100 24150 24000 112
236 20250429 142600 2158056025 24100 24100 24150 24050 41
237 20250429 142500 2157067825 24050 24050 24100 24000 297
238 20250429 142400 2149916725 24050 24100 24150 24050 247
239 20250429 142300 2143970075 24050 24050 24150 24050 69
240 20250429 142200 2142306975 24100 24100 24100 24050 272
241 20250429 142100 2135758125 24050 24050 24100 24050 89
242 20250429 142000 2133613725 24050 24100 24100 24050 245
243 20250429 141900 2127719475 24050 24050 24100 24050 290
244 20250429 141800 2120738575 24100 24100 24150 24100 373
245 20250429 141700 2111745125 24150 24100 24200 24100 115
246 20250429 141600 2108970525 24150 24100 24150 24050 126
247 20250429 141500 2105933775 24050 24050 24100 24050 187
248 20250429 141400 2101434775 24050 24100 24150 24050 183
249 20250429 141300 2097019725 24100 24100 24150 24100 139
250 20250429 141200 2093663625 24100 24050 24150 24050 166
251 20250429 141100 2089669125 24100 24150 24150 24050 177
252 20250429 141000 2085404925 24150 24150 24150 24100 265
253 20250429 140900 2079011125 24150 24150 24150 24150 61
254 20250429 140800 2077537975 24150 24150 24150 24100 267
255 20250429 140700 2071095975 24150 24100 24150 24100 54
256 20250429 140600 2069792175 24100 24100 24150 24100 179
257 20250429 140500 2065475225 24150 24100 24150 24100 148
258 20250429 140400 2061906325 24100 24100 24100 24050 86
259 20250429 140300 2059834225 24100 24150 24150 24100 115
260 20250429 140200 2057061925 24150 24050 24150 24050 279
261 20250429 140100 2050342725 24100 24100 24100 24100 41
262 20250429 140000 2049354625 24050 24050 24150 24050 178
263 20250429 135900 2045068025 24100 24100 24150 24100 254
264 20250429 135800 2038935425 24150 24150 24150 24100 206
265 20250429 135700 2033966525 24150 24100 24150 24100 41
266 20250429 135600 2032976425 24150 24100 24150 24100 46
267 20250429 135500 2031867075 24100 24150 24150 24050 1001
268 20250429 135400 2007779375 24150 24150 24150 24100 82
269 20250429 135300 2005799125 24100 24100 24150 24100 210
270 20250429 135200 2000729375 24150 24100 24150 24100 92
271 20250429 135100 1998508075 24150 24150 24150 24100 96
272 20250429 135000 1996189725 24150 24200 24200 24150 181
273 20250429 134900 1991817325 24200 24150 24200 24150 56
274 20250429 134800 1990463625 24200 24150 24200 24100 126
275 20250429 134700 1987419775 24150 24200 24200 24150 250
276 20250429 134600 1981380825 24250 24200 24250 24150 2768
277 20250429 134500 1914394525 24200 24150 24200 24150 44
278 20250429 134400 1913329875 24250 24200 24250 24200 177
279 20250429 134300 1909040175 24200 24250 24250 24200 310
280 20250429 134200 1901535975 24250 24200 24250 24200 200
281 20250429 134100 1896689825 24200 24250 24250 24200 95
282 20250429 134000 1894386125 24200 24250 24250 24200 86
283 20250429 133900 1892303125 24250 24200 24250 24200 631
284 20250429 133800 1877032525 24200 24200 24200 24150 43
285 20250429 133700 1875991975 24200 24200 24200 24150 98
286 20250429 133600 1873620875 24200 24200 24200 24100 297
287 20250429 133500 1866439825 24150 24150 24200 24150 198
288 20250429 133400 1861656875 24150 24150 24150 24150 87
289 20250429 133300 1859555825 24100 24150 24150 24100 138
290 20250429 133200 1856223225 24150 24200 24200 24150 365
291 20250429 133100 1847407425 24200 24200 24200 24150 37
292 20250429 133000 1846512125 24200 24150 24200 24150 183
293 20250429 132900 1842083925 24150 24200 24200 24150 133
294 20250429 132800 1838870325 24200 24150 24200 24150 46
295 20250429 132700 1837757175 24150 24200 24200 24150 153
296 20250429 132600 1834055875 24200 24050 24200 24050 1643
297 20250429 132500 1794512725 24050 24100 24100 24000 111
298 20250429 132400 1791842925 24100 24050 24100 24050 512
299 20250429 132300 1779529025 24050 24100 24100 24050 667
300 20250429 132200 1763483825 24100 24100 24100 24050 46
301 20250429 132100 1762375275 24100 24100 24150 24100 134
302 20250429 132000 1759145525 24100 24150 24150 24050 204
303 20250429 131900 1754233425 24100 24150 24150 24100 278
304 20250429 131800 1747527525 24150 24150 24150 24100 472
305 20250429 131700 1736150325 24150 24200 24200 24150 506
306 20250429 131600 1723929375 24200 24200 24200 24150 161
307 20250429 131500 1720033225 24200 24150 24200 24150 975
308 20250429 131400 1696438325 24150 24150 24200 24150 60
309 20250429 131300 1694987075 24150 24200 24200 24150 326
310 20250429 131200 1687106125 24200 24200 24200 24150 52
311 20250429 131100 1685848725 24150 24200 24200 24150 33
312 20250429 131000 1685050225 24200 24200 24200 24200 167
313 20250429 130900 1681008825 24150 24200 24200 24150 80
314 20250429 130800 1679073575 24200 24200 24200 24150 54
315 20250429 130700 1677766875 24200 24150 24200 24150 179
316 20250429 130600 1673437025 24200 24200 24200 24150 28
317 20250429 130500 1672759525 24150 24150 24200 24150 57
318 20250429 130400 1671380975 24200 24200 24200 24100 229
319 20250429 130300 1665844175 24150 24200 24200 24150 75
320 20250429 130200 1664031825 24150 24200 24200 24150 288
321 20250429 130100 1657075375 24200 24200 24200 24150 183
322 20250429 130000 1652648275 24200 24150 24200 24150 40
323 20250429 125900 1651680325 24100 24200 24200 24100 171
324 20250429 125800 1647550575 24200 24150 24200 24100 124
325 20250429 125700 1644555775 24150 24150 24150 24100 207
326 20250429 125600 1639562825 24150 24150 24150 24100 73
327 20250429 125500 1637801025 24150 24150 24150 24150 147
328 20250429 125400 1634250975 24150 24200 24200 24100 217
329 20250429 125300 1629015375 24150 24200 24200 24150 164
330 20250429 125200 1625046625 24100 24200 24200 24100 280
331 20250429 125100 1618291175 24150 24200 24200 24150 85
332 20250429 125000 1616237425 24200 24200 24200 24150 153
333 20250429 124900 1612535875 24200 24200 24200 24100 172
334 20250429 124800 1608383025 24200 24150 24200 24150 68
335 20250429 124700 1606738475 24200 24150 24200 24100 262
336 20250429 124600 1600416925 24150 24200 24200 24150 77
337 20250429 124500 1598556575 24200 24150 24200 24150 63
338 20250429 124400 1597032075 24200 24200 24200 24150 297
339 20250429 124300 1589851525 24150 24150 24150 24150 57
340 20250429 124200 1588474975 24150 24150 24200 24100 220
341 20250429 124100 1583162175 24150 24200 24200 24150 227
342 20250429 124000 1577679125 24150 24200 24200 24150 82
343 20250429 123900 1575696775 24150 24150 24200 24150 335
344 20250429 123800 1567604825 24150 24200 24200 24150 261
345 20250429 123700 1561300875 24200 24200 24200 24150 325
346 20250429 123600 1553447075 24150 24200 24200 24150 94
347 20250429 123500 1551174575 24200 24200 24200 24150 184
348 20250429 123400 1546721825 24200 24150 24200 24150 293
349 20250429 123300 1539638325 24200 24200 24200 24200 88
350 20250429 123200 1537508725 24200 24150 24200 24150 287
351 20250429 123100 1530570425 24150 24200 24200 24150 73
352 20250429 123000 1528804875 24200 24100 24200 24100 1184
353 20250429 122900 1500208725 24150 24150 24150 24100 519
354 20250429 122800 1487682125 24150 24100 24150 24100 372
355 20250429 122700 1478714075 24100 24100 24100 24050 185
356 20250429 122600 1474256575 24050 24150 24150 24050 201
357 20250429 122500 1469416525 24100 24150 24150 24050 113
358 20250429 122400 1466691925 24150 24150 24150 24050 268
359 20250429 122300 1460229575 24150 24100 24150 24100 476
360 20250429 122200 1448756975 24100 24100 24100 24100 32
361 20250429 122100 1447985775 24000 24100 24100 24000 288
362 20250429 122000 1441056575 24100 24100 24100 24100 72
363 20250429 121900 1439321375 24050 24100 24100 24050 172
364 20250429 121800 1435183325 24100 24100 24100 24050 178
365 20250429 121700 1430893575 24100 24150 24150 24050 184
366 20250429 121600 1426459825 24150 24150 24150 24100 186
367 20250429 121500 1421974225 24150 24100 24150 24100 150
368 20250429 121400 1418352775 24150 24100 24150 24050 165
369 20250429 121300 1414378075 24150 24100 24150 24100 81
370 20250429 121200 1412422975 24150 24150 24150 24150 139
371 20250429 121100 1409066125 24150 24150 24150 24050 204
372 20250429 121000 1404148875 24150 24150 24150 24100 51
373 20250429 120900 1402917275 24100 24150 24150 24050 264
374 20250429 120800 1396552725 24150 24100 24150 24100 49
375 20250429 120700 1395369425 24150 24150 24150 24100 81
376 20250429 120600 1393414275 24150 24150 24150 24050 275
377 20250429 120500 1386779875 24150 24150 24150 24100 60
378 20250429 120400 1385331925 24150 24150 24150 24100 266
379 20250429 120300 1378914175 24150 24150 24150 24100 66
380 20250429 120200 1377321275 24150 24150 24150 24100 48
381 20250429 120100 1376162125 24150 24150 24150 24050 356
382 20250429 120000 1367576625 24150 24100 24150 24050 1045
383 20250429 115900 1342437375 24100 24100 24150 24050 170
384 20250429 115800 1338343325 24150 24100 24150 24100 148
385 20250429 115700 1334769225 24150 24100 24150 24000 125
386 20250429 115600 1331754525 24150 24150 24150 24050 167
387 20250429 115500 1327731675 24150 24100 24150 24050 1033
388 20250429 115400 1302786775 24150 24100 24150 24050 76
389 20250429 115300 1300952875 24050 24150 24150 24050 274
390 20250429 115200 1294352825 24150 24150 24150 24100 256
391 20250429 115100 1288170475 24100 24150 24150 24050 188
392 20250429 115000 1283639525 24100 24150 24150 24100 49
393 20250429 114900 1282456225 24150 24150 24150 24100 162
394 20250429 114800 1278545025 24150 24150 24150 24050 170
395 20250429 114700 1274447425 24100 24100 24150 24100 72
396 20250429 114600 1272709775 24150 24150 24150 24050 296
397 20250429 114500 1265569775 24150 24100 24150 24100 65
398 20250429 114400 1264001175 24150 24150 24150 24100 197
399 20250429 114300 1259249525 24150 24150 24150 24050 281
400 20250429 114200 1252475175 24100 24150 24150 24100 42
401 20250429 114100 1251460925 24150 24100 24150 24000 907
402 20250429 114000 1229615275 24100 24100 24100 24050 215
403 20250429 113900 1224437325 24050 24100 24100 24000 77
404 20250429 113800 1222584775 24100 24100 24100 24000 268
405 20250429 113700 1216131975 24050 24050 24100 24050 215
406 20250429 113600 1210958875 24100 24100 24100 24000 187
407 20250429 113500 1206462575 24100 24050 24100 24050 176
408 20250429 113400 1202222775 24050 24100 24100 24050 83
409 20250429 113300 1200223975 24100 24050 24100 24000 192
410 20250429 113200 1195604575 24100 24050 24100 24050 129
411 20250429 113100 1192495725 24100 24050 24100 23950 253
412 20250429 113000 1186412475 24100 24050 24100 24050 98
413 20250429 112900 1184052325 24100 24100 24100 24050 134
414 20250429 112800 1180823475 24100 24050 24100 24050 212
415 20250429 112700 1175721825 24100 24100 24100 24050 55
416 20250429 112600 1174396575 24050 24050 24100 24050 321
417 20250429 112500 1166668475 24050 24050 24100 24050 120
418 20250429 112400 1163777225 24050 24100 24100 24050 54
419 20250429 112300 1162476825 24050 24050 24100 24050 314
420 20250429 112200 1154917575 24100 24100 24100 24050 49
421 20250429 112100 1153737725 24100 24100 24100 24050 39
422 20250429 112000 1152797875 24100 24100 24100 24000 369
423 20250429 111900 1143921225 24100 24100 24100 24050 120
424 20250429 111800 1141032525 24050 24100 24100 24050 162
425 20250429 111700 1137135325 24100 24100 24100 24050 138
426 20250429 111600 1133809575 24050 24100 24100 24050 167
427 20250429 111500 1129791075 24100 24050 24100 24050 160
428 20250429 111400 1125941825 24100 24100 24100 24050 161
429 20250429 111300 1122062725 24100 24075 24100 24050 156
430 20250429 111200 1118308825 24100 24050 24100 24050 321
431 20250429 111100 1110586850 24050 24050 24050 24000 61
432 20250429 111000 1109120750 24050 24050 24050 24000 195
433 20250429 110900 1104438750 24050 24050 24050 24000 162
434 20250429 110800 1100542700 24000 24050 24050 24000 157
435 20250429 110700 1096773550 24000 24050 24050 24000 42
436 20250429 110600 1095763500 24050 24000 24050 24000 367
437 20250429 110500 1086949450 23950 24050 24050 23950 75
438 20250429 110400 1085148550 24000 24050 24050 24000 191
439 20250429 110300 1080562100 24050 24000 24050 24000 306
440 20250429 110200 1073217450 24000 24000 24000 23950 40
441 20250429 110100 1072257600 23950 24000 24000 23950 87
442 20250429 110000 1070169650 23950 24000 24050 23950 279
443 20250429 105900 1063473400 24050 24050 24050 23950 75
444 20250429 105800 1061672250 23950 24050 24050 23950 36
445 20250429 105700 1060807650 24050 24050 24100 24050 220
446 20250429 105600 1055516200 24050 23950 24050 23950 588
447 20250429 105500 1041403900 24000 23950 24000 23950 27
448 20250429 105400 1040756100 24000 24050 24050 23950 874
449 20250429 105300 1019779800 24050 24050 24050 24050 112
450 20250429 105200 1017086200 24000 24000 24050 24000 156
451 20250429 105100 1013341400 24000 24050 24050 24000 187
452 20250429 105000 1008844200 24050 24050 24050 24000 181
453 20250429 104900 1004498400 24000 24050 24050 24000 124
454 20250429 104800 1001516650 24000 24050 24050 24000 227
455 20250429 104700 996064800 24050 24050 24050 24000 268
456 20250429 104600 989625550 24050 24100 24100 24050 217
457 20250429 104500 984400150 24100 24100 24100 24050 741
458 20250429 104400 966548200 24150 24150 24150 24100 56
459 20250429 104300 965197150 24100 24100 24150 24100 201
460 20250429 104200 960346700 24100 24150 24150 24100 218
461 20250429 104100 955088100 24200 24150 24200 24150 134
462 20250429 104000 951851250 24150 24100 24150 24000 1314
463 20250429 103900 920213700 24150 24150 24150 24100 17
464 20250429 103800 919803200 24150 24000 24150 24000 67
465 20250429 103700 918189150 24150 24100 24150 24050 315
466 20250429 103600 910602750 24050 24050 24100 24050 99
467 20250429 103500 908219900 24100 24100 24100 24100 51
468 20250429 103400 906990800 24100 24050 24150 24050 407
469 20250429 103300 897172150 24100 24100 24100 24000 87
470 20250429 103200 895075600 24100 24050 24100 24050 169
471 20250429 103100 891009850 24100 24100 24100 24100 166
472 20250429 103000 887009250 24100 24100 24100 24050 91
473 20250429 102900 884816500 24150 24150 24150 24100 34
474 20250429 102800 883995450 24150 24100 24150 24100 113
475 20250429 102700 881272050 24100 24100 24150 24000 87
476 20250429 102600 879175950 24100 24150 24150 24100 38
477 20250429 102500 878259300 24050 24100 24150 24050 289
478 20250429 102400 871291700 24150 24150 24200 24100 78
479 20250429 102300 869407850 24100 24150 24150 24100 167
480 20250429 102200 865375800 24150 24200 24200 24100 20
481 20250429 102100 864892450 24200 24100 24200 24100 119
482 20250429 102000 862021300 24200 24150 24200 24150 287
483 20250429 101900 855087100 24100 24150 24150 24100 196
484 20250429 101800 850361450 24150 24100 24150 24100 88
485 20250429 101700 848240200 24100 24100 24150 24100 281
486 20250429 101600 841466900 24100 24050 24100 24050 311
487 20250429 101500 833986650 24050 24100 24100 24050 47
488 20250429 101400 832855050 24100 24050 24150 24000 270
489 20250429 101300 826343150 24000 24000 24100 24000 101
490 20250429 101200 823914800 24100 24100 24150 24000 551
491 20250429 101100 810682100 24100 24100 24100 24050 346
492 20250429 101000 802358150 24050 24100 24100 24050 144
493 20250429 100900 798891300 24100 24100 24100 24050 188
494 20250429 100800 794367900 24100 24100 24150 24050 29
495 20250429 100700 793668800 24100 24100 24100 24050 145
496 20250429 100600 790175350 24150 24100 24150 24100 102
497 20250429 100500 787712100 24050 24050 24100 24050 101
498 20250429 100400 785279100 24100 24150 24150 24100 242
499 20250429 100300 779446500 24150 24000 24150 24000 86
500 20250429 100200 777376000 24100 24100 24100 24000 148
501 20250429 100100 773815950 24100 24100 24150 24000 3810
502 20250429 100000 682340100 24100 24150 24150 24100 120
503 20250429 095900 679447200 24100 24200 24200 24100 119
504 20250429 095800 676572325 24150 24150 24200 24150 419
505 20250429 095700 666453075 24175 24175 24175 24150 199
506 20250429 095600 661645825 24150 24150 24150 24100 13
507 20250429 095500 661331975 24150 24200 24200 24100 306
508 20250429 095400 653941725 24200 24200 24200 24150 160
509 20250429 095300 650076775 24150 24150 24200 24150 90
510 20250429 095200 647902325 24200 24200 24200 24150 215
511 20250429 095100 642699375 24250 24250 24250 24200 350
512 20250429 095000 634212925 24250 24200 24250 24200 319
513 20250429 094900 626478425 24200 24300 24300 24100 289
514 20250429 094800 619504375 24250 24200 24300 24200 263
515 20250429 094700 613114175 24300 24200 24350 24100 1023
516 20250429 094600 588279275 24200 24200 24250 24000 170
517 20250429 094500 584182525 24150 24300 24300 24150 263
518 20250429 094400 577817725 24200 24200 24300 24200 2753
519 20250429 094300 511156525 24150 24050 24200 24050 153
520 20250429 094200 507463375 24100 24000 24200 24000 3435
521 20250429 094100 424546275 24000 24000 24050 23950 3311
522 20250429 094000 345081675 24000 24000 24000 24000 15
523 20250429 093900 344721675 24000 24000 24000 23950 116
524 20250429 093800 341942725 24000 24000 24050 24000 214
525 20250429 093700 336806325 24050 24050 24050 24000 143
526 20250429 093600 333367925 24050 24050 24050 23950 741
527 20250429 093500 315588575 24050 24050 24050 24000 12
528 20250429 093400 315300125 24050 24000 24050 24000 348
529 20250429 093300 306947125 24000 24000 24000 23950 91
530 20250429 093200 304764775 23950 24000 24050 23950 601
531 20250429 093100 290340325 24000 24025 24050 24000 42
532 20250429 093000 289331750 24050 23950 24050 23900 4121
533 20250429 092900 190454025 23950 23950 23950 23950 118
534 20250429 092800 187627925 23950 23900 23950 23900 399
535 20250429 092700 178078475 23900 23900 23950 23800 463
536 20250429 092600 167011525 23900 23850 23900 23850 107
537 20250429 092500 164459225 23900 23900 23900 23850 17
538 20250429 092400 164052975 23800 23850 23900 23800 109
539 20250429 092300 161452425 23850 23850 23850 23850 7
540 20250429 092200 161285475 23850 23850 23850 23850 20
541 20250429 092100 160808475 23850 23850 23900 23850 1214
542 20250429 092000 131844275 23850 23850 23850 23850 9
543 20250429 091900 131629625 23850 23850 23850 23850 7
544 20250429 091800 131462675 23850 23850 23850 23800 211
545 20250429 091700 126440025 23850 23800 23850 23800 18
546 20250429 091600 126010975 23850 23800 23850 23800 15
547 20250429 091500 125653575 23800 23825 23850 23800 20
548 20250429 091400 125176650 23850 23850 23850 23800 626
549 20250429 091300 110259550 23850 23750 23850 23750 1391
550 20250429 091200 77139600 23800 23750 23800 23750 8
551 20250429 091100 76949250 23800 23800 23800 23750 78
552 20250429 091000 75093000 23800 23800 23800 23800 8
553 20250429 090900 74902600 23800 23700 23800 23700 9
554 20250429 090800 74688600 23800 23800 23800 23800 7
555 20250429 090700 74522000 23800 23700 23800 23650 244
556 20250429 090600 68747150 23700 23700 23700 23700 29
557 20250429 090500 68059850 23700 23700 23700 23700 10
558 20250429 090400 67822850 23750 23750 23750 23700 2238
559 20250429 090300 14775750 23750 23700 23750 23700 223
560 20250429 090200 9484500 23600 23600 23600 23600 130
561 20250429 090100 6416500 23600 23700 23900 23600 199
562 20250429 090000 1706400 23700 23700 23700 23700 72