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

564
002710/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,564 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182200,1539819975,20700,20700,20700,20700,2047
20250429,182100,1539819975,20700,20700,20700,20700,0
20250429,182000,1539819975,20700,20700,20700,20700,0
20250429,181900,1539819975,20700,20700,20700,20700,0
20250429,181800,1539819975,20700,20700,20700,20700,0
20250429,181700,1539819975,20700,20700,20700,20700,0
20250429,181600,1539819975,20700,20700,20700,20700,0
20250429,181500,1539819975,20700,20700,20700,20700,0
20250429,181400,1539819975,20700,20700,20700,20700,0
20250429,181300,1539819975,20700,20700,20700,20700,0
20250429,181200,1539819975,20700,20700,20700,20700,0
20250429,181100,1539819975,20700,20700,20700,20700,0
20250429,181000,1539819975,20700,20700,20700,20700,0
20250429,180900,1539819975,20700,20700,20700,20700,0
20250429,180800,1539819975,20700,20700,20700,20700,0
20250429,180700,1539819975,20700,20700,20700,20700,0
20250429,180600,1539819975,20700,20700,20700,20700,0
20250429,180500,1539819975,20700,20700,20700,20700,0
20250429,180400,1539819975,20700,20700,20700,20700,0
20250429,180300,1539819975,20700,20700,20700,20700,0
20250429,180200,1539819975,20700,20700,20700,20700,0
20250429,180100,1539819975,20700,20700,20700,20700,0
20250429,180000,1539819975,20700,20700,20700,20700,0
20250429,175900,1539819975,20700,20700,20700,20700,0
20250429,175800,1539819975,20700,20700,20700,20700,0
20250429,175700,1539819975,20700,20700,20700,20700,0
20250429,175600,1539819975,20700,20700,20700,20700,0
20250429,175500,1539819975,20700,20700,20700,20700,0
20250429,175400,1539819975,20700,20700,20700,20700,0
20250429,175300,1539819975,20700,20700,20700,20700,0
20250429,175200,1539819975,20700,20700,20700,20700,2047
20250429,175100,1539819975,20700,20700,20700,20700,0
20250429,175000,1539819975,20700,20700,20700,20700,0
20250429,174900,1539819975,20700,20700,20700,20700,0
20250429,174800,1539819975,20700,20700,20700,20700,0
20250429,174700,1539819975,20700,20700,20700,20700,0
20250429,174600,1539819975,20700,20700,20700,20700,0
20250429,174500,1539819975,20700,20700,20700,20700,0
20250429,174400,1539819975,20700,20700,20700,20700,0
20250429,174300,1539819975,20700,20700,20700,20700,0
20250429,174200,1539819975,20700,20700,20700,20700,0
20250429,174100,1539819975,20700,20700,20700,20700,0
20250429,174000,1539819975,20700,20700,20700,20700,0
20250429,173900,1539819975,20700,20700,20700,20700,0
20250429,173800,1539819975,20700,20700,20700,20700,0
20250429,173700,1539819975,20700,20700,20700,20700,0
20250429,173600,1539819975,20700,20700,20700,20700,0
20250429,173500,1539819975,20700,20700,20700,20700,0
20250429,173400,1539819975,20700,20700,20700,20700,0
20250429,173300,1539819975,20700,20700,20700,20700,0
20250429,173200,1539819975,20700,20700,20700,20700,0
20250429,173100,1539819975,20700,20700,20700,20700,0
20250429,173000,1539819975,20700,20700,20700,20700,0
20250429,172900,1539819975,20700,20700,20700,20700,0
20250429,172800,1539819975,20700,20700,20700,20700,0
20250429,172700,1539819975,20700,20700,20700,20700,0
20250429,172600,1539819975,20700,20700,20700,20700,0
20250429,172500,1539819975,20700,20700,20700,20700,0
20250429,172400,1539819975,20700,20700,20700,20700,0
20250429,172300,1539819975,20700,20700,20700,20700,0
20250429,172200,1539819975,20700,20700,20700,20700,2047
20250429,172100,1539819975,20700,20700,20700,20700,0
20250429,172000,1539819975,20700,20700,20700,20700,0
20250429,171900,1539819975,20700,20700,20700,20700,0
20250429,171800,1539819975,20700,20700,20700,20700,0
20250429,171700,1539819975,20700,20700,20700,20700,0
20250429,171600,1539819975,20700,20700,20700,20700,0
20250429,171500,1539819975,20700,20700,20700,20700,0
20250429,171400,1539819975,20700,20700,20700,20700,0
20250429,171300,1539819975,20700,20700,20700,20700,0
20250429,171200,1539819975,20700,20700,20700,20700,0
20250429,171100,1539819975,20700,20700,20700,20700,0
20250429,171000,1539819975,20700,20700,20700,20700,0
20250429,170900,1539819975,20700,20700,20700,20700,0
20250429,170800,1539819975,20700,20700,20700,20700,0
20250429,170700,1539819975,20700,20700,20700,20700,0
20250429,170600,1539819975,20700,20700,20700,20700,0
20250429,170500,1539819975,20700,20700,20700,20700,0
20250429,170400,1539819975,20700,20700,20700,20700,0
20250429,170300,1539819975,20700,20700,20700,20700,0
20250429,170200,1539819975,20700,20700,20700,20700,0
20250429,170100,1539819975,20700,20700,20700,20700,0
20250429,170000,1539819975,20700,20700,20700,20700,0
20250429,165900,1539819975,20700,20700,20700,20700,0
20250429,165800,1539819975,20700,20700,20700,20700,0
20250429,165700,1539819975,20700,20700,20700,20700,0
20250429,165600,1539819975,20700,20700,20700,20700,0
20250429,165500,1539819975,20700,20700,20700,20700,0
20250429,165400,1539819975,20700,20700,20700,20700,0
20250429,165300,1539819975,20700,20700,20700,20700,0
20250429,165200,1539819975,20700,20700,20700,20700,2047
20250429,165100,1539819975,20700,20700,20700,20700,0
20250429,165000,1539819975,20700,20700,20700,20700,0
20250429,164900,1539819975,20700,20700,20700,20700,0
20250429,164800,1539819975,20700,20700,20700,20700,0
20250429,164700,1539819975,20700,20700,20700,20700,0
20250429,164600,1539819975,20700,20700,20700,20700,0
20250429,164500,1539819975,20700,20700,20700,20700,0
20250429,164400,1539819975,20700,20700,20700,20700,0
20250429,164300,1539819975,20700,20700,20700,20700,0
20250429,164200,1539819975,20700,20700,20700,20700,0
20250429,164100,1539819975,20700,20700,20700,20700,0
20250429,164000,1539819975,20700,20700,20700,20700,0
20250429,163900,1539819975,20700,20700,20700,20700,0
20250429,163800,1539819975,20700,20700,20700,20700,0
20250429,163700,1539819975,20700,20700,20700,20700,0
20250429,163600,1539819975,20700,20700,20700,20700,0
20250429,163500,1539819975,20700,20700,20700,20700,0
20250429,163400,1539819975,20700,20700,20700,20700,0
20250429,163300,1539819975,20700,20700,20700,20700,0
20250429,163200,1539819975,20700,20700,20700,20700,0
20250429,163100,1539819975,20700,20700,20700,20700,0
20250429,163000,1539819975,20700,20700,20700,20700,0
20250429,162900,1539819975,20700,20700,20700,20700,0
20250429,162800,1539819975,20700,20700,20700,20700,0
20250429,162700,1539819975,20700,20700,20700,20700,0
20250429,162600,1539819975,20700,20700,20700,20700,0
20250429,162500,1539819975,20700,20700,20700,20700,0
20250429,162400,1539819975,20700,20700,20700,20700,0
20250429,162300,1539819975,20700,20700,20700,20700,0
20250429,162200,1539819975,20700,20700,20700,20700,2047
20250429,162100,1539819975,20700,20700,20700,20700,0
20250429,162000,1539819975,20700,20700,20700,20700,0
20250429,161900,1539819975,20700,20700,20700,20700,0
20250429,161800,1539819975,20700,20700,20700,20700,0
20250429,161700,1539819975,20700,20700,20700,20700,0
20250429,161600,1539819975,20700,20700,20700,20700,0
20250429,161500,1539819975,20700,20700,20700,20700,0
20250429,161400,1539819975,20700,20700,20700,20700,0
20250429,161300,1539819975,20700,20700,20700,20700,0
20250429,161200,1539819975,20700,20700,20700,20700,0
20250429,161100,1539819975,20700,20700,20700,20700,0
20250429,161000,1539819975,20700,20700,20700,20700,0
20250429,160900,1539819975,20700,20700,20700,20700,0
20250429,160800,1539819975,20700,20700,20700,20700,0
20250429,160700,1539819975,20700,20700,20700,20700,0
20250429,160600,1539819975,20700,20700,20700,20700,0
20250429,160500,1539819975,20700,20700,20700,20700,0
20250429,160400,1539819975,20700,20700,20700,20700,0
20250429,160300,1539819975,20700,20700,20700,20700,0
20250429,160200,1539819975,20700,20700,20700,20700,0
20250429,160100,1539819975,20700,20700,20700,20700,0
20250429,160000,1539819975,20700,20700,20700,20700,0
20250429,155900,1539819975,20700,20700,20700,20700,0
20250429,155800,1539819975,20700,20700,20700,20700,0
20250429,155700,1539819975,20700,20700,20700,20700,0
20250429,155600,1539819975,20700,20700,20700,20700,0
20250429,155500,1539819975,20700,20700,20700,20700,0
20250429,155400,1539819975,20700,20700,20700,20700,0
20250429,155300,1539819975,20700,20700,20700,20700,0
20250429,155200,1539819975,20700,20700,20700,20700,2047
20250429,155100,1539819975,20700,20700,20700,20700,0
20250429,155000,1539819975,20700,20700,20700,20700,0
20250429,154900,1539819975,20700,20700,20700,20700,0
20250429,154800,1539819975,20700,20700,20700,20700,0
20250429,154700,1539819975,20700,20700,20700,20700,0
20250429,154600,1539819975,20700,20700,20700,20700,0
20250429,154500,1539819975,20700,20700,20700,20700,0
20250429,154400,1539819975,20700,20700,20700,20700,0
20250429,154300,1539819975,20700,20700,20700,20700,0
20250429,154200,1539819975,20700,20700,20700,20700,0
20250429,154100,1539819975,20700,20700,20700,20700,0
20250429,154000,1539819975,20700,20700,20700,20700,0
20250429,153900,1539819975,20700,20700,20700,20700,0
20250429,153800,1539819975,20700,20700,20700,20700,0
20250429,153700,1539819975,20700,20700,20700,20700,0
20250429,153600,1539819975,20700,20700,20700,20700,0
20250429,153500,1539819975,20700,20700,20700,20700,0
20250429,153400,1539819975,20700,20700,20700,20700,0
20250429,153300,1539819975,20700,20700,20700,20700,0
20250429,153200,1539819975,20700,20700,20700,20700,0
20250429,153100,1539819975,20700,20700,20700,20700,0
20250429,153000,1539819975,20700,20700,20700,20700,2047
20250429,152900,1497447075,20700,20700,20700,20700,0
20250429,152800,1497447075,20700,20700,20700,20700,0
20250429,152700,1497447075,20700,20700,20700,20700,0
20250429,152600,1497447075,20700,20700,20700,20700,0
20250429,152500,1497447075,20700,20700,20700,20700,0
20250429,152400,1497447075,20700,20700,20700,20700,0
20250429,152300,1497447075,20700,20700,20700,20700,0
20250429,152200,1497447075,20700,20700,20700,20700,0
20250429,152100,1497447075,20700,20700,20700,20700,0
20250429,152000,1497447075,20700,20700,20700,20700,0
20250429,151900,1497447075,20700,20650,20700,20650,392
20250429,151800,1489342725,20650,20700,20700,20650,53
20250429,151700,1488246475,20650,20650,20700,20650,48
20250429,151600,1487254625,20650,20650,20700,20650,102
20250429,151500,1485146025,20650,20650,20700,20650,43
20250429,151400,1484257525,20650,20650,20650,20650,5
20250429,151300,1484154275,20650,20650,20700,20650,85
20250429,151200,1482395275,20700,20700,20700,20650,258
20250429,151100,1477055775,20700,20650,20700,20650,35
20250429,151000,1476332425,20650,20650,20650,20650,92
20250429,150900,1474432625,20650,20650,20650,20650,4
20250429,150800,1474350025,20650,20650,20650,20650,4
20250429,150700,1474267425,20650,20650,20650,20650,5
20250429,150600,1474164175,20700,20700,20700,20650,285
20250429,150500,1468264925,20700,20650,20700,20650,54
20250429,150400,1467147475,20650,20700,20700,20650,64
20250429,150300,1465823275,20700,20700,20700,20650,124
20250429,150200,1463256775,20700,20700,20700,20700,654
20250429,150100,1449718975,20700,20700,20700,20700,1141
20250429,150000,1426100275,20700,20700,20700,20650,1364
20250429,145900,1397865825,20700,20700,20700,20700,1
20250429,145800,1397845125,20650,20650,20650,20650,24
20250429,145700,1397349525,20650,20650,20650,20650,19
20250429,145600,1396957175,20650,20650,20650,20650,1
20250429,145500,1396936525,20700,20700,20700,20700,145
20250429,145400,1393935025,20700,20650,20700,20650,106
20250429,145300,1391741125,20650,20650,20650,20650,100
20250429,145200,1389676125,20700,20700,20700,20650,217
20250429,145100,1385187125,20700,20700,20700,20700,5
20250429,145000,1385083625,20700,20700,20700,20700,0
20250429,144900,1385083625,20700,20700,20700,20650,22
20250429,144800,1384629225,20700,20700,20700,20700,25
20250429,144700,1384111725,20700,20700,20700,20700,114
20250429,144600,1381751925,20700,20700,20700,20700,1013
20250429,144500,1360782825,20700,20700,20700,20700,10
20250429,144400,1360575825,20700,20700,20700,20700,0
20250429,144300,1360575825,20700,20700,20700,20700,107
20250429,144200,1358360925,20750,20700,20750,20700,28
20250429,144100,1357780925,20750,20750,20750,20750,35
20250429,144000,1357054675,20750,20750,20750,20750,0
20250429,143900,1357054675,20750,20800,20800,20750,1101
20250429,143800,1334208025,20800,20800,20800,20800,12
20250429,143700,1333958425,20800,20800,20800,20800,16
20250429,143600,1333625625,20750,20750,20750,20750,0
20250429,143500,1333625625,20750,20800,20800,20750,6
20250429,143400,1333500875,20800,20800,20800,20800,20
20250429,143300,1333084875,20800,20800,20800,20800,10
20250429,143200,1332876875,20800,20800,20800,20800,0
20250429,143100,1332876875,20800,20800,20800,20800,0
20250429,143000,1332876875,20800,20800,20800,20800,10
20250429,142900,1332668875,20750,20750,20800,20750,14
20250429,142800,1332377875,20750,20750,20750,20750,53
20250429,142700,1331278125,20800,20800,20800,20750,32
20250429,142600,1330613375,20750,20750,20750,20750,1
20250429,142500,1330592625,20750,20750,20750,20750,0
20250429,142400,1330592625,20750,20750,20750,20750,0
20250429,142300,1330592625,20750,20750,20750,20750,98
20250429,142200,1328559125,20800,20800,20800,20800,8
20250429,142100,1328392725,20800,20750,20800,20750,3
20250429,142000,1328330375,20750,20800,20800,20750,150
20250429,141900,1325210425,20800,20800,20800,20800,61
20250429,141800,1323941625,20800,20800,20800,20800,0
20250429,141700,1323941625,20800,20800,20800,20800,18
20250429,141600,1323567225,20800,20850,20850,20800,65
20250429,141500,1322214625,20850,20800,20850,20800,76
20250429,141400,1320632225,20800,20800,20800,20800,34
20250429,141300,1319925025,20800,20775,20800,20775,313
20250429,141200,1313415350,20800,20800,20800,20800,78
20250429,141100,1311792950,20800,20825,20825,20800,11
20250429,141000,1311563900,20800,20800,20800,20800,25
20250429,140900,1311043900,20850,20850,20900,20850,2922
20250429,140800,1250103200,20800,20800,20800,20800,340
20250429,140700,1243031200,20800,20800,20800,20800,745
20250429,140600,1227535200,20800,20750,20800,20750,12
20250429,140500,1227285650,20800,20800,20800,20800,0
20250429,140400,1227285650,20800,20800,20800,20800,11
20250429,140300,1227056850,20750,20800,20800,20750,63
20250429,140200,1225749100,20750,20750,20800,20750,16
20250429,140100,1225416600,20750,20800,20800,20750,60
20250429,140000,1224171100,20750,20800,20800,20750,11
20250429,135900,1223942350,20750,20800,20800,20750,296
20250429,135800,1217788300,20800,20750,20800,20750,45
20250429,135700,1216853100,20800,20800,20800,20750,7
20250429,135600,1216707550,20800,20800,20800,20800,0
20250429,135500,1216707550,20800,20750,20800,20750,59
20250429,135400,1215483050,20750,20800,20800,20750,6
20250429,135300,1215358300,20800,20800,20800,20800,10
20250429,135200,1215150300,20750,20750,20750,20750,15
20250429,135100,1214839050,20750,20750,20750,20750,1
20250429,135000,1214818300,20750,20750,20750,20750,360
20250429,134900,1207348300,20750,20750,20750,20750,416
20250429,134800,1198716300,20800,20750,20800,20750,20
20250429,134700,1198300800,20800,20750,20800,20750,15
20250429,134600,1197988850,20750,20750,20750,20750,63
20250429,134500,1196681600,20750,20800,20800,20750,12
20250429,134400,1196432050,20750,20750,20750,20750,90
20250429,134300,1194564550,20800,20800,20800,20750,107
20250429,134200,1192341650,20800,20750,20800,20750,793
20250429,134100,1175885700,20700,20750,20750,20700,235
20250429,134000,1171011450,20750,20750,20750,20700,13
20250429,133900,1170741750,20700,20700,20700,20700,53
20250429,133800,1169644650,20750,20750,20750,20750,124
20250429,133700,1167071650,20750,20750,20750,20750,0
20250429,133600,1167071650,20750,20750,20750,20700,18
20250429,133500,1166698200,20750,20750,20750,20750,11
20250429,133400,1166469950,20700,20750,20750,20700,157
20250429,133300,1163214900,20750,20750,20750,20750,13
20250429,133200,1162945150,20700,20700,20700,20700,1
20250429,133100,1162924450,20750,20700,20750,20700,10
20250429,133000,1162717000,20700,20700,20700,20700,53
20250429,132900,1161619900,20700,20750,20750,20700,44
20250429,132800,1160707000,20750,20700,20750,20700,52
20250429,132700,1159628100,20750,20750,20750,20750,9
20250429,132600,1159441350,20700,20750,20750,20700,62
20250429,132500,1158157500,20700,20750,20750,20700,3
20250429,132400,1158095300,20750,20750,20750,20750,1
20250429,132300,1158074550,20700,20700,20700,20700,1
20250429,132200,1158053850,20700,20700,20700,20700,53
20250429,132100,1156956750,20700,20700,20750,20700,120
20250429,132000,1154472650,20700,20750,20750,20700,5
20250429,131900,1154368950,20700,20750,20750,20700,61
20250429,131800,1153105750,20700,20700,20700,20700,111
20250429,131700,1150808050,20750,20700,20750,20700,25
20250429,131600,1150289350,20750,20750,20750,20750,21
20250429,131500,1149853600,20750,20750,20750,20750,14
20250429,131400,1149563100,20700,20700,20700,20700,105
20250429,131300,1147389600,20750,20750,20750,20750,62
20250429,131200,1146103100,20750,20750,20750,20750,31
20250429,131100,1145459850,20750,20750,20750,20750,30
20250429,131000,1144837350,20700,20750,20750,20700,253
20250429,130900,1139592800,20750,20750,20750,20750,306
20250429,130800,1133243300,20750,20750,20750,20700,280
20250429,130700,1127433350,20750,20750,20750,20750,837
20250429,130600,1110065600,20750,20750,20750,20700,3349
20250429,130500,1040577350,20700,20750,20750,20700,206
20250429,130400,1036303350,20750,20750,20750,20750,2
20250429,130300,1036261850,20750,20750,20750,20750,2
20250429,130200,1036220350,20750,20750,20750,20700,11
20250429,130100,1035992300,20700,20700,20700,20700,1528
20250429,130000,1004362700,20750,20750,20750,20700,77
20250429,125900,1002767450,20750,20750,20750,20700,53
20250429,125800,1001669800,20700,20700,20700,20700,0
20250429,125700,1001669800,20700,20700,20750,20700,91
20250429,125600,999785600,20700,20700,20700,20700,5
20250429,125500,999682100,20700,20700,20700,20700,50
20250429,125400,998647100,20750,20750,20750,20750,9
20250429,125300,998460350,20700,20700,20700,20700,53
20250429,125200,997363250,20750,20700,20750,20700,9
20250429,125100,997176550,20750,20750,20750,20750,37
20250429,125000,996408800,20750,20750,20750,20750,9
20250429,124900,996222050,20700,20750,20750,20700,142
20250429,124800,993280650,20750,20750,20750,20750,87
20250429,124700,991475400,20750,20750,20750,20750,8
20250429,124600,991309400,20700,20700,20700,20700,7
20250429,124500,991164500,20750,20750,20750,20700,386
20250429,124400,983157700,20750,20750,20750,20750,0
20250429,124300,983157700,20750,20750,20750,20750,15
20250429,124200,982846450,20750,20750,20750,20750,60
20250429,124100,981601450,20700,20750,20750,20700,59
20250429,124000,980379900,20750,20750,20750,20750,30
20250429,123900,979757400,20750,20700,20750,20700,21
20250429,123800,979322650,20700,20750,20750,20700,730
20250429,123700,964202750,20750,20750,20750,20750,37
20250429,123600,963435000,20800,20800,20800,20800,160
20250429,123500,960107000,20850,20850,20850,20850,129
20250429,123400,957417350,20900,20900,20900,20900,10
20250429,123300,957208350,20900,20900,20900,20900,609
20250429,123200,944480250,20900,20900,20900,20900,142
20250429,123100,941512450,20900,20900,20900,20900,789
20250429,123000,925022350,20900,20900,20900,20900,0
20250429,122900,925022350,20900,20900,20950,20900,20
20250429,122800,924603750,20900,20900,20900,20900,606
20250429,122700,911938350,20900,20950,20950,20900,59
20250429,122600,910704800,20900,20900,20900,20900,99
20250429,122500,908635700,20900,20950,20950,20900,96
20250429,122400,906628900,20950,20950,20950,20950,0
20250429,122300,906628900,20950,20950,20950,20950,38
20250429,122200,905832800,20950,20900,20950,20900,27
20250429,122100,905267200,20900,20900,20900,20900,52
20250429,122000,904180400,20900,20950,20950,20900,225
20250429,121900,899477350,20900,20900,20900,20900,0
20250429,121800,899477350,20900,20900,20900,20900,26
20250429,121700,898933950,20900,20900,20900,20900,27
20250429,121600,898369650,20900,20950,20950,20900,1004
20250429,121500,877365400,20950,20950,20950,20950,1574
20250429,121400,844390100,21000,21000,21000,21000,1
20250429,121300,844369100,21000,21000,21000,21000,9
20250429,121200,844180100,21000,21000,21000,20950,131
20250429,121100,841434800,20950,21000,21000,20950,2
20250429,121000,841392850,20950,21000,21000,20950,17
20250429,120900,841036100,21000,21000,21000,21000,4
20250429,120800,840952100,21000,20950,21000,20950,63
20250429,120700,839631800,21000,21000,21000,21000,1
20250429,120600,839610800,21000,21000,21000,21000,10
20250429,120500,839400800,21000,21000,21000,21000,9
20250429,120400,839211800,20950,21000,21000,20950,58
20250429,120300,837996550,21000,21000,21000,21000,4
20250429,120200,837912550,20950,20950,20950,20950,261
20250429,120100,832444600,20950,20950,20950,20950,102
20250429,120000,830307700,20950,20950,20950,20950,1120
20250429,115900,806843700,20950,20950,21000,20950,11
20250429,115800,806612800,20950,20950,20950,20950,1
20250429,115700,806591850,20950,20950,20950,20950,307
20250429,115600,800160200,20950,20950,21000,20950,120
20250429,115500,797645750,20950,21000,21000,20950,102
20250429,115400,795507300,21000,20950,21000,20950,111
20250429,115300,793176350,20950,20950,21000,20950,110
20250429,115200,790871400,21000,21000,21000,20950,58
20250429,115100,789656150,21000,21000,21000,21000,18
20250429,115000,789278150,21000,20950,21000,20950,5
20250429,114900,789173250,21000,21000,21000,21000,9
20250429,114800,788984250,20950,20950,21000,20950,56
20250429,114700,787811000,20950,21000,21000,20950,15
20250429,114600,787496050,21000,21000,21000,21000,321
20250429,114500,780755050,21000,21000,21000,20950,1962
20250429,114400,739553100,20950,20950,20950,20950,1
20250429,114300,739532150,20950,20950,20950,20950,55
20250429,114200,738379900,20950,20950,21000,20950,20
20250429,114100,737960450,20950,20950,20950,20950,18
20250429,114000,737583350,20950,20950,21000,20950,65
20250429,113900,736221150,20950,20950,20950,20950,401
20250429,113800,727820200,21000,21000,21000,21000,9
20250429,113700,727631200,20950,20950,20950,20950,5
20250429,113600,727526450,20950,20950,21000,20950,447
20250429,113500,718161000,20950,20950,20950,20950,553
20250429,113400,706575650,20950,20950,20950,20950,0
20250429,113300,706575650,20950,20950,20950,20950,45
20250429,113200,705632900,21000,20950,21000,20950,410
20250429,113100,697027000,20900,21000,21000,20900,56
20250429,113000,695856500,20950,20950,20950,20950,179
20250429,112900,692106450,20950,20950,20950,20950,1
20250429,112800,692085500,20950,21000,21000,20950,20
20250429,112700,691665550,21000,20950,21000,20950,65
20250429,112600,690303300,20950,20950,20950,20950,267
20250429,112500,684709650,21000,20950,21000,20950,11
20250429,112400,684478700,20950,20950,20950,20950,104
20250429,112300,682299900,20950,20950,21000,20950,12
20250429,112200,682048050,20950,20900,20950,20900,577
20250429,112100,669961900,20950,20900,20950,20900,12
20250429,112000,669710650,20900,20900,20900,20900,243
20250429,111900,664631950,20900,20850,20900,20850,12
20250429,111800,664381300,20850,20850,20850,20850,56
20250429,111700,663213700,20850,20850,20850,20850,36
20250429,111600,662463100,20850,20850,20850,20800,1017
20250429,111500,641258700,20900,20850,20900,20850,34
20250429,111400,640548350,20850,20900,20900,20850,62
20250429,111300,639252600,20900,20900,20950,20900,43
20250429,111200,638353400,20900,20900,20950,20900,118
20250429,111100,635886075,20850,20850,20850,20850,2
20250429,111000,635844375,20900,20900,20900,20800,200
20250429,110900,631671475,20850,20850,20850,20850,1
20250429,110800,631650625,20850,20850,20850,20850,52
20250429,110700,630566425,20900,20800,20900,20800,408
20250429,110600,622039775,20850,20850,20900,20800,104
20250429,110500,619871375,20850,20850,20850,20850,0
20250429,110400,619871375,20850,20850,20850,20850,10
20250429,110300,619662875,20800,20850,20900,20800,322
20250429,110200,612940675,20850,20850,20900,20850,90
20250429,110100,611063725,20850,20850,20900,20850,1262
20250429,110000,584750975,20800,20800,20850,20800,89
20250429,105900,582897675,20800,20800,20800,20800,80
20250429,105800,581233675,20850,20850,20850,20850,9
20250429,105700,581046025,20800,20800,20800,20800,751
20250429,105600,565425225,20800,20850,20850,20800,11
20250429,105500,565195975,20800,20800,20800,20800,1
20250429,105400,565175175,20800,20850,20850,20800,10
20250429,105300,564966725,20850,20850,20850,20850,10
20250429,105200,564758225,20850,20800,20850,20800,108
20250429,105100,562510325,20800,20800,20800,20800,0
20250429,105000,562510325,20800,20800,20800,20800,2
20250429,104900,562468725,20850,20800,20850,20800,36
20250429,104800,561718175,20850,20850,20850,20850,27
20250429,104700,561155225,20850,20850,20850,20800,268
20250429,104600,555567525,20850,20850,20850,20800,887
20250429,104500,537073625,20850,20800,20850,20800,20
20250429,104400,536657225,20800,20800,20800,20800,1
20250429,104300,536636425,20800,20800,20800,20800,1
20250429,104200,536615625,20800,20800,20800,20800,1
20250429,104100,536594825,20800,20850,20850,20800,102
20250429,104000,534468175,20850,20850,20850,20825,107
20250429,103900,532237950,20900,20800,20900,20800,7
20250429,103800,532091750,20800,20800,20800,20800,2
20250429,103700,532050150,20900,20800,20900,20800,360
20250429,103600,524544200,20850,20800,20850,20800,27
20250429,103500,523982550,20850,20800,20850,20800,74
20250429,103400,522443300,20850,20800,20850,20800,2
20250429,103300,522401650,20850,20800,20850,20800,3
20250429,103200,522339200,20850,20800,20850,20800,2
20250429,103100,522297550,20850,20800,20850,20800,3
20250429,103000,522235100,20850,20850,20850,20850,80
20250429,102900,520567100,20800,20800,20900,20800,13
20250429,102800,520296000,20900,20900,20900,20800,24
20250429,102700,519794500,20900,20800,20900,20800,554
20250429,102600,508240450,20850,20750,20850,20750,43
20250429,102500,507348100,20850,20800,20850,20800,101
20250429,102400,505247250,20850,20850,20850,20850,1
20250429,102300,505226400,20850,20650,20850,20650,29
20250429,102200,504623300,20850,20700,20850,20700,804
20250429,102100,487972600,20850,20700,20850,20700,3
20250429,102000,487910350,20850,20800,20850,20750,904
20250429,101900,469128600,20800,20750,20800,20750,201
20250429,101800,464957800,20800,20700,20800,20700,2
20250429,101700,464916300,20750,20700,20800,20700,205
20250429,101600,460662550,20700,20800,20800,20700,642
20250429,101500,447318950,20750,20800,20800,20750,35
20250429,101400,446592350,20800,20800,20800,20800,104
20250429,101300,444429150,20800,20750,20800,20750,3
20250429,101200,444366850,20800,20750,20800,20750,219
20250429,101100,439821000,20750,20750,20750,20750,138
20250429,101000,436957500,20750,20650,20750,20650,141
20250429,100900,434039550,20700,20700,20700,20700,32
20250429,100800,433377150,20700,20650,20700,20650,3
20250429,100700,433315150,20700,20750,20750,20700,63
20250429,100600,432009300,20700,20650,20700,20650,800
20250429,100500,415475750,20650,20600,20650,20600,153
20250429,100400,412323850,20650,20600,20650,20600,4
20250429,100300,412241400,20650,20600,20650,20600,9
20250429,100200,412055900,20650,20650,20650,20650,1
20250429,100100,412035250,20650,20600,20650,20600,149
20250429,100000,408965800,20650,20600,20650,20600,119
20250429,095900,406514350,20600,20600,20650,20600,3
20250429,095800,406452500,20600,20600,20650,20600,39
20250429,095700,405648950,20600,20650,20650,20600,3
20250429,095600,405587100,20650,20650,20650,20650,1
20250429,095500,405566450,20600,20600,20650,20600,3
20250429,095400,405504600,20650,20650,20650,20600,4
20250429,095300,405422050,20650,20650,20650,20650,1
20250429,095200,405401400,20600,20650,20700,20600,620
20250429,095100,392611250,20650,20550,20650,20550,7
20250429,095000,392466800,20650,20600,20650,20600,6
20250429,094900,392343150,20600,20600,20600,20600,147
20250429,094800,389314950,20650,20650,20650,20600,16
20250429,094700,388984600,20650,20650,20650,20650,1
20250429,094600,388963950,20600,20600,20650,20600,59
20250429,094500,387748500,20600,20600,20600,20600,207
20250429,094400,383484300,20600,20500,20600,20500,1133
20250429,094300,360198850,20550,20550,20550,20550,7
20250429,094200,360055000,20550,20550,20550,20500,64
20250429,094100,358742400,20500,20525,20550,20450,1763
20250429,094000,322600600,20550,20500,20550,20500,63
20250429,093900,321306000,20500,20550,20550,20500,912
20250429,093800,302606850,20550,20650,20650,20550,426
20250429,093700,293851800,20650,20600,20650,20550,140
20250429,093600,290972300,20600,20650,20650,20600,351
20250429,093500,283727900,20650,20700,20700,20650,170
20250429,093400,280209050,20750,20750,20750,20700,33
20250429,093300,279524350,20800,20800,20800,20800,3
20250429,093200,279461950,20800,20700,20800,20600,102
20250429,093100,277354950,20800,20850,20850,20800,8
20250429,093000,277188400,20850,20800,20900,20550,2566
20250429,092900,224187300,20700,20750,20750,20700,66
20250429,092800,222819750,20800,20800,20800,20800,20
20250429,092700,222403750,20800,20700,20800,20600,1347
20250429,092600,194584300,20700,20700,20700,20700,0
20250429,092500,194584300,20700,20700,20700,20700,1
20250429,092400,194563600,20700,20700,20700,20700,51
20250429,092300,193507900,20750,20750,20750,20750,54
20250429,092200,192387400,20750,20750,20750,20700,620
20250429,092100,179539000,20800,20750,20800,20750,48
20250429,092000,178540950,20800,20800,20800,20800,60
20250429,091900,177292950,20800,20800,20800,20800,1
20250429,091800,177272150,20850,20850,20850,20850,335
20250429,091700,170287400,20850,20800,20850,20750,103
20250429,091600,168146700,20800,20800,20800,20800,61
20250429,091500,166877900,20800,20750,20900,20750,218
20250429,091400,162348450,20800,20800,20800,20800,4
20250429,091300,162265250,20700,20800,20800,20700,62
20250429,091200,160976400,20900,20900,20900,20900,6
20250429,091100,160851000,20900,20750,20900,20750,101
20250429,091000,158755100,20750,20800,20950,20750,112
20250429,090900,156428100,20950,20750,20950,20700,1148
20250429,090800,132587050,20850,20800,20850,20750,418
20250429,090700,123890650,20750,20700,20750,20700,72
20250429,090600,122396800,20800,20800,20800,20800,6
20250429,090500,122272000,20800,20850,20850,20800,2433
20250429,090400,71544100,20900,20850,20950,20700,830
20250429,090300,54291500,20900,20950,21000,20800,1799
20250429,090200,16824700,20950,21000,21000,20900,263
20250429,090100,11319700,21000,21000,21000,21000,0
20250429,090000,11319700,21000,20950,21000,20950,540
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182200 1539819975 20700 20700 20700 20700 2047
3 20250429 182100 1539819975 20700 20700 20700 20700 0
4 20250429 182000 1539819975 20700 20700 20700 20700 0
5 20250429 181900 1539819975 20700 20700 20700 20700 0
6 20250429 181800 1539819975 20700 20700 20700 20700 0
7 20250429 181700 1539819975 20700 20700 20700 20700 0
8 20250429 181600 1539819975 20700 20700 20700 20700 0
9 20250429 181500 1539819975 20700 20700 20700 20700 0
10 20250429 181400 1539819975 20700 20700 20700 20700 0
11 20250429 181300 1539819975 20700 20700 20700 20700 0
12 20250429 181200 1539819975 20700 20700 20700 20700 0
13 20250429 181100 1539819975 20700 20700 20700 20700 0
14 20250429 181000 1539819975 20700 20700 20700 20700 0
15 20250429 180900 1539819975 20700 20700 20700 20700 0
16 20250429 180800 1539819975 20700 20700 20700 20700 0
17 20250429 180700 1539819975 20700 20700 20700 20700 0
18 20250429 180600 1539819975 20700 20700 20700 20700 0
19 20250429 180500 1539819975 20700 20700 20700 20700 0
20 20250429 180400 1539819975 20700 20700 20700 20700 0
21 20250429 180300 1539819975 20700 20700 20700 20700 0
22 20250429 180200 1539819975 20700 20700 20700 20700 0
23 20250429 180100 1539819975 20700 20700 20700 20700 0
24 20250429 180000 1539819975 20700 20700 20700 20700 0
25 20250429 175900 1539819975 20700 20700 20700 20700 0
26 20250429 175800 1539819975 20700 20700 20700 20700 0
27 20250429 175700 1539819975 20700 20700 20700 20700 0
28 20250429 175600 1539819975 20700 20700 20700 20700 0
29 20250429 175500 1539819975 20700 20700 20700 20700 0
30 20250429 175400 1539819975 20700 20700 20700 20700 0
31 20250429 175300 1539819975 20700 20700 20700 20700 0
32 20250429 175200 1539819975 20700 20700 20700 20700 2047
33 20250429 175100 1539819975 20700 20700 20700 20700 0
34 20250429 175000 1539819975 20700 20700 20700 20700 0
35 20250429 174900 1539819975 20700 20700 20700 20700 0
36 20250429 174800 1539819975 20700 20700 20700 20700 0
37 20250429 174700 1539819975 20700 20700 20700 20700 0
38 20250429 174600 1539819975 20700 20700 20700 20700 0
39 20250429 174500 1539819975 20700 20700 20700 20700 0
40 20250429 174400 1539819975 20700 20700 20700 20700 0
41 20250429 174300 1539819975 20700 20700 20700 20700 0
42 20250429 174200 1539819975 20700 20700 20700 20700 0
43 20250429 174100 1539819975 20700 20700 20700 20700 0
44 20250429 174000 1539819975 20700 20700 20700 20700 0
45 20250429 173900 1539819975 20700 20700 20700 20700 0
46 20250429 173800 1539819975 20700 20700 20700 20700 0
47 20250429 173700 1539819975 20700 20700 20700 20700 0
48 20250429 173600 1539819975 20700 20700 20700 20700 0
49 20250429 173500 1539819975 20700 20700 20700 20700 0
50 20250429 173400 1539819975 20700 20700 20700 20700 0
51 20250429 173300 1539819975 20700 20700 20700 20700 0
52 20250429 173200 1539819975 20700 20700 20700 20700 0
53 20250429 173100 1539819975 20700 20700 20700 20700 0
54 20250429 173000 1539819975 20700 20700 20700 20700 0
55 20250429 172900 1539819975 20700 20700 20700 20700 0
56 20250429 172800 1539819975 20700 20700 20700 20700 0
57 20250429 172700 1539819975 20700 20700 20700 20700 0
58 20250429 172600 1539819975 20700 20700 20700 20700 0
59 20250429 172500 1539819975 20700 20700 20700 20700 0
60 20250429 172400 1539819975 20700 20700 20700 20700 0
61 20250429 172300 1539819975 20700 20700 20700 20700 0
62 20250429 172200 1539819975 20700 20700 20700 20700 2047
63 20250429 172100 1539819975 20700 20700 20700 20700 0
64 20250429 172000 1539819975 20700 20700 20700 20700 0
65 20250429 171900 1539819975 20700 20700 20700 20700 0
66 20250429 171800 1539819975 20700 20700 20700 20700 0
67 20250429 171700 1539819975 20700 20700 20700 20700 0
68 20250429 171600 1539819975 20700 20700 20700 20700 0
69 20250429 171500 1539819975 20700 20700 20700 20700 0
70 20250429 171400 1539819975 20700 20700 20700 20700 0
71 20250429 171300 1539819975 20700 20700 20700 20700 0
72 20250429 171200 1539819975 20700 20700 20700 20700 0
73 20250429 171100 1539819975 20700 20700 20700 20700 0
74 20250429 171000 1539819975 20700 20700 20700 20700 0
75 20250429 170900 1539819975 20700 20700 20700 20700 0
76 20250429 170800 1539819975 20700 20700 20700 20700 0
77 20250429 170700 1539819975 20700 20700 20700 20700 0
78 20250429 170600 1539819975 20700 20700 20700 20700 0
79 20250429 170500 1539819975 20700 20700 20700 20700 0
80 20250429 170400 1539819975 20700 20700 20700 20700 0
81 20250429 170300 1539819975 20700 20700 20700 20700 0
82 20250429 170200 1539819975 20700 20700 20700 20700 0
83 20250429 170100 1539819975 20700 20700 20700 20700 0
84 20250429 170000 1539819975 20700 20700 20700 20700 0
85 20250429 165900 1539819975 20700 20700 20700 20700 0
86 20250429 165800 1539819975 20700 20700 20700 20700 0
87 20250429 165700 1539819975 20700 20700 20700 20700 0
88 20250429 165600 1539819975 20700 20700 20700 20700 0
89 20250429 165500 1539819975 20700 20700 20700 20700 0
90 20250429 165400 1539819975 20700 20700 20700 20700 0
91 20250429 165300 1539819975 20700 20700 20700 20700 0
92 20250429 165200 1539819975 20700 20700 20700 20700 2047
93 20250429 165100 1539819975 20700 20700 20700 20700 0
94 20250429 165000 1539819975 20700 20700 20700 20700 0
95 20250429 164900 1539819975 20700 20700 20700 20700 0
96 20250429 164800 1539819975 20700 20700 20700 20700 0
97 20250429 164700 1539819975 20700 20700 20700 20700 0
98 20250429 164600 1539819975 20700 20700 20700 20700 0
99 20250429 164500 1539819975 20700 20700 20700 20700 0
100 20250429 164400 1539819975 20700 20700 20700 20700 0
101 20250429 164300 1539819975 20700 20700 20700 20700 0
102 20250429 164200 1539819975 20700 20700 20700 20700 0
103 20250429 164100 1539819975 20700 20700 20700 20700 0
104 20250429 164000 1539819975 20700 20700 20700 20700 0
105 20250429 163900 1539819975 20700 20700 20700 20700 0
106 20250429 163800 1539819975 20700 20700 20700 20700 0
107 20250429 163700 1539819975 20700 20700 20700 20700 0
108 20250429 163600 1539819975 20700 20700 20700 20700 0
109 20250429 163500 1539819975 20700 20700 20700 20700 0
110 20250429 163400 1539819975 20700 20700 20700 20700 0
111 20250429 163300 1539819975 20700 20700 20700 20700 0
112 20250429 163200 1539819975 20700 20700 20700 20700 0
113 20250429 163100 1539819975 20700 20700 20700 20700 0
114 20250429 163000 1539819975 20700 20700 20700 20700 0
115 20250429 162900 1539819975 20700 20700 20700 20700 0
116 20250429 162800 1539819975 20700 20700 20700 20700 0
117 20250429 162700 1539819975 20700 20700 20700 20700 0
118 20250429 162600 1539819975 20700 20700 20700 20700 0
119 20250429 162500 1539819975 20700 20700 20700 20700 0
120 20250429 162400 1539819975 20700 20700 20700 20700 0
121 20250429 162300 1539819975 20700 20700 20700 20700 0
122 20250429 162200 1539819975 20700 20700 20700 20700 2047
123 20250429 162100 1539819975 20700 20700 20700 20700 0
124 20250429 162000 1539819975 20700 20700 20700 20700 0
125 20250429 161900 1539819975 20700 20700 20700 20700 0
126 20250429 161800 1539819975 20700 20700 20700 20700 0
127 20250429 161700 1539819975 20700 20700 20700 20700 0
128 20250429 161600 1539819975 20700 20700 20700 20700 0
129 20250429 161500 1539819975 20700 20700 20700 20700 0
130 20250429 161400 1539819975 20700 20700 20700 20700 0
131 20250429 161300 1539819975 20700 20700 20700 20700 0
132 20250429 161200 1539819975 20700 20700 20700 20700 0
133 20250429 161100 1539819975 20700 20700 20700 20700 0
134 20250429 161000 1539819975 20700 20700 20700 20700 0
135 20250429 160900 1539819975 20700 20700 20700 20700 0
136 20250429 160800 1539819975 20700 20700 20700 20700 0
137 20250429 160700 1539819975 20700 20700 20700 20700 0
138 20250429 160600 1539819975 20700 20700 20700 20700 0
139 20250429 160500 1539819975 20700 20700 20700 20700 0
140 20250429 160400 1539819975 20700 20700 20700 20700 0
141 20250429 160300 1539819975 20700 20700 20700 20700 0
142 20250429 160200 1539819975 20700 20700 20700 20700 0
143 20250429 160100 1539819975 20700 20700 20700 20700 0
144 20250429 160000 1539819975 20700 20700 20700 20700 0
145 20250429 155900 1539819975 20700 20700 20700 20700 0
146 20250429 155800 1539819975 20700 20700 20700 20700 0
147 20250429 155700 1539819975 20700 20700 20700 20700 0
148 20250429 155600 1539819975 20700 20700 20700 20700 0
149 20250429 155500 1539819975 20700 20700 20700 20700 0
150 20250429 155400 1539819975 20700 20700 20700 20700 0
151 20250429 155300 1539819975 20700 20700 20700 20700 0
152 20250429 155200 1539819975 20700 20700 20700 20700 2047
153 20250429 155100 1539819975 20700 20700 20700 20700 0
154 20250429 155000 1539819975 20700 20700 20700 20700 0
155 20250429 154900 1539819975 20700 20700 20700 20700 0
156 20250429 154800 1539819975 20700 20700 20700 20700 0
157 20250429 154700 1539819975 20700 20700 20700 20700 0
158 20250429 154600 1539819975 20700 20700 20700 20700 0
159 20250429 154500 1539819975 20700 20700 20700 20700 0
160 20250429 154400 1539819975 20700 20700 20700 20700 0
161 20250429 154300 1539819975 20700 20700 20700 20700 0
162 20250429 154200 1539819975 20700 20700 20700 20700 0
163 20250429 154100 1539819975 20700 20700 20700 20700 0
164 20250429 154000 1539819975 20700 20700 20700 20700 0
165 20250429 153900 1539819975 20700 20700 20700 20700 0
166 20250429 153800 1539819975 20700 20700 20700 20700 0
167 20250429 153700 1539819975 20700 20700 20700 20700 0
168 20250429 153600 1539819975 20700 20700 20700 20700 0
169 20250429 153500 1539819975 20700 20700 20700 20700 0
170 20250429 153400 1539819975 20700 20700 20700 20700 0
171 20250429 153300 1539819975 20700 20700 20700 20700 0
172 20250429 153200 1539819975 20700 20700 20700 20700 0
173 20250429 153100 1539819975 20700 20700 20700 20700 0
174 20250429 153000 1539819975 20700 20700 20700 20700 2047
175 20250429 152900 1497447075 20700 20700 20700 20700 0
176 20250429 152800 1497447075 20700 20700 20700 20700 0
177 20250429 152700 1497447075 20700 20700 20700 20700 0
178 20250429 152600 1497447075 20700 20700 20700 20700 0
179 20250429 152500 1497447075 20700 20700 20700 20700 0
180 20250429 152400 1497447075 20700 20700 20700 20700 0
181 20250429 152300 1497447075 20700 20700 20700 20700 0
182 20250429 152200 1497447075 20700 20700 20700 20700 0
183 20250429 152100 1497447075 20700 20700 20700 20700 0
184 20250429 152000 1497447075 20700 20700 20700 20700 0
185 20250429 151900 1497447075 20700 20650 20700 20650 392
186 20250429 151800 1489342725 20650 20700 20700 20650 53
187 20250429 151700 1488246475 20650 20650 20700 20650 48
188 20250429 151600 1487254625 20650 20650 20700 20650 102
189 20250429 151500 1485146025 20650 20650 20700 20650 43
190 20250429 151400 1484257525 20650 20650 20650 20650 5
191 20250429 151300 1484154275 20650 20650 20700 20650 85
192 20250429 151200 1482395275 20700 20700 20700 20650 258
193 20250429 151100 1477055775 20700 20650 20700 20650 35
194 20250429 151000 1476332425 20650 20650 20650 20650 92
195 20250429 150900 1474432625 20650 20650 20650 20650 4
196 20250429 150800 1474350025 20650 20650 20650 20650 4
197 20250429 150700 1474267425 20650 20650 20650 20650 5
198 20250429 150600 1474164175 20700 20700 20700 20650 285
199 20250429 150500 1468264925 20700 20650 20700 20650 54
200 20250429 150400 1467147475 20650 20700 20700 20650 64
201 20250429 150300 1465823275 20700 20700 20700 20650 124
202 20250429 150200 1463256775 20700 20700 20700 20700 654
203 20250429 150100 1449718975 20700 20700 20700 20700 1141
204 20250429 150000 1426100275 20700 20700 20700 20650 1364
205 20250429 145900 1397865825 20700 20700 20700 20700 1
206 20250429 145800 1397845125 20650 20650 20650 20650 24
207 20250429 145700 1397349525 20650 20650 20650 20650 19
208 20250429 145600 1396957175 20650 20650 20650 20650 1
209 20250429 145500 1396936525 20700 20700 20700 20700 145
210 20250429 145400 1393935025 20700 20650 20700 20650 106
211 20250429 145300 1391741125 20650 20650 20650 20650 100
212 20250429 145200 1389676125 20700 20700 20700 20650 217
213 20250429 145100 1385187125 20700 20700 20700 20700 5
214 20250429 145000 1385083625 20700 20700 20700 20700 0
215 20250429 144900 1385083625 20700 20700 20700 20650 22
216 20250429 144800 1384629225 20700 20700 20700 20700 25
217 20250429 144700 1384111725 20700 20700 20700 20700 114
218 20250429 144600 1381751925 20700 20700 20700 20700 1013
219 20250429 144500 1360782825 20700 20700 20700 20700 10
220 20250429 144400 1360575825 20700 20700 20700 20700 0
221 20250429 144300 1360575825 20700 20700 20700 20700 107
222 20250429 144200 1358360925 20750 20700 20750 20700 28
223 20250429 144100 1357780925 20750 20750 20750 20750 35
224 20250429 144000 1357054675 20750 20750 20750 20750 0
225 20250429 143900 1357054675 20750 20800 20800 20750 1101
226 20250429 143800 1334208025 20800 20800 20800 20800 12
227 20250429 143700 1333958425 20800 20800 20800 20800 16
228 20250429 143600 1333625625 20750 20750 20750 20750 0
229 20250429 143500 1333625625 20750 20800 20800 20750 6
230 20250429 143400 1333500875 20800 20800 20800 20800 20
231 20250429 143300 1333084875 20800 20800 20800 20800 10
232 20250429 143200 1332876875 20800 20800 20800 20800 0
233 20250429 143100 1332876875 20800 20800 20800 20800 0
234 20250429 143000 1332876875 20800 20800 20800 20800 10
235 20250429 142900 1332668875 20750 20750 20800 20750 14
236 20250429 142800 1332377875 20750 20750 20750 20750 53
237 20250429 142700 1331278125 20800 20800 20800 20750 32
238 20250429 142600 1330613375 20750 20750 20750 20750 1
239 20250429 142500 1330592625 20750 20750 20750 20750 0
240 20250429 142400 1330592625 20750 20750 20750 20750 0
241 20250429 142300 1330592625 20750 20750 20750 20750 98
242 20250429 142200 1328559125 20800 20800 20800 20800 8
243 20250429 142100 1328392725 20800 20750 20800 20750 3
244 20250429 142000 1328330375 20750 20800 20800 20750 150
245 20250429 141900 1325210425 20800 20800 20800 20800 61
246 20250429 141800 1323941625 20800 20800 20800 20800 0
247 20250429 141700 1323941625 20800 20800 20800 20800 18
248 20250429 141600 1323567225 20800 20850 20850 20800 65
249 20250429 141500 1322214625 20850 20800 20850 20800 76
250 20250429 141400 1320632225 20800 20800 20800 20800 34
251 20250429 141300 1319925025 20800 20775 20800 20775 313
252 20250429 141200 1313415350 20800 20800 20800 20800 78
253 20250429 141100 1311792950 20800 20825 20825 20800 11
254 20250429 141000 1311563900 20800 20800 20800 20800 25
255 20250429 140900 1311043900 20850 20850 20900 20850 2922
256 20250429 140800 1250103200 20800 20800 20800 20800 340
257 20250429 140700 1243031200 20800 20800 20800 20800 745
258 20250429 140600 1227535200 20800 20750 20800 20750 12
259 20250429 140500 1227285650 20800 20800 20800 20800 0
260 20250429 140400 1227285650 20800 20800 20800 20800 11
261 20250429 140300 1227056850 20750 20800 20800 20750 63
262 20250429 140200 1225749100 20750 20750 20800 20750 16
263 20250429 140100 1225416600 20750 20800 20800 20750 60
264 20250429 140000 1224171100 20750 20800 20800 20750 11
265 20250429 135900 1223942350 20750 20800 20800 20750 296
266 20250429 135800 1217788300 20800 20750 20800 20750 45
267 20250429 135700 1216853100 20800 20800 20800 20750 7
268 20250429 135600 1216707550 20800 20800 20800 20800 0
269 20250429 135500 1216707550 20800 20750 20800 20750 59
270 20250429 135400 1215483050 20750 20800 20800 20750 6
271 20250429 135300 1215358300 20800 20800 20800 20800 10
272 20250429 135200 1215150300 20750 20750 20750 20750 15
273 20250429 135100 1214839050 20750 20750 20750 20750 1
274 20250429 135000 1214818300 20750 20750 20750 20750 360
275 20250429 134900 1207348300 20750 20750 20750 20750 416
276 20250429 134800 1198716300 20800 20750 20800 20750 20
277 20250429 134700 1198300800 20800 20750 20800 20750 15
278 20250429 134600 1197988850 20750 20750 20750 20750 63
279 20250429 134500 1196681600 20750 20800 20800 20750 12
280 20250429 134400 1196432050 20750 20750 20750 20750 90
281 20250429 134300 1194564550 20800 20800 20800 20750 107
282 20250429 134200 1192341650 20800 20750 20800 20750 793
283 20250429 134100 1175885700 20700 20750 20750 20700 235
284 20250429 134000 1171011450 20750 20750 20750 20700 13
285 20250429 133900 1170741750 20700 20700 20700 20700 53
286 20250429 133800 1169644650 20750 20750 20750 20750 124
287 20250429 133700 1167071650 20750 20750 20750 20750 0
288 20250429 133600 1167071650 20750 20750 20750 20700 18
289 20250429 133500 1166698200 20750 20750 20750 20750 11
290 20250429 133400 1166469950 20700 20750 20750 20700 157
291 20250429 133300 1163214900 20750 20750 20750 20750 13
292 20250429 133200 1162945150 20700 20700 20700 20700 1
293 20250429 133100 1162924450 20750 20700 20750 20700 10
294 20250429 133000 1162717000 20700 20700 20700 20700 53
295 20250429 132900 1161619900 20700 20750 20750 20700 44
296 20250429 132800 1160707000 20750 20700 20750 20700 52
297 20250429 132700 1159628100 20750 20750 20750 20750 9
298 20250429 132600 1159441350 20700 20750 20750 20700 62
299 20250429 132500 1158157500 20700 20750 20750 20700 3
300 20250429 132400 1158095300 20750 20750 20750 20750 1
301 20250429 132300 1158074550 20700 20700 20700 20700 1
302 20250429 132200 1158053850 20700 20700 20700 20700 53
303 20250429 132100 1156956750 20700 20700 20750 20700 120
304 20250429 132000 1154472650 20700 20750 20750 20700 5
305 20250429 131900 1154368950 20700 20750 20750 20700 61
306 20250429 131800 1153105750 20700 20700 20700 20700 111
307 20250429 131700 1150808050 20750 20700 20750 20700 25
308 20250429 131600 1150289350 20750 20750 20750 20750 21
309 20250429 131500 1149853600 20750 20750 20750 20750 14
310 20250429 131400 1149563100 20700 20700 20700 20700 105
311 20250429 131300 1147389600 20750 20750 20750 20750 62
312 20250429 131200 1146103100 20750 20750 20750 20750 31
313 20250429 131100 1145459850 20750 20750 20750 20750 30
314 20250429 131000 1144837350 20700 20750 20750 20700 253
315 20250429 130900 1139592800 20750 20750 20750 20750 306
316 20250429 130800 1133243300 20750 20750 20750 20700 280
317 20250429 130700 1127433350 20750 20750 20750 20750 837
318 20250429 130600 1110065600 20750 20750 20750 20700 3349
319 20250429 130500 1040577350 20700 20750 20750 20700 206
320 20250429 130400 1036303350 20750 20750 20750 20750 2
321 20250429 130300 1036261850 20750 20750 20750 20750 2
322 20250429 130200 1036220350 20750 20750 20750 20700 11
323 20250429 130100 1035992300 20700 20700 20700 20700 1528
324 20250429 130000 1004362700 20750 20750 20750 20700 77
325 20250429 125900 1002767450 20750 20750 20750 20700 53
326 20250429 125800 1001669800 20700 20700 20700 20700 0
327 20250429 125700 1001669800 20700 20700 20750 20700 91
328 20250429 125600 999785600 20700 20700 20700 20700 5
329 20250429 125500 999682100 20700 20700 20700 20700 50
330 20250429 125400 998647100 20750 20750 20750 20750 9
331 20250429 125300 998460350 20700 20700 20700 20700 53
332 20250429 125200 997363250 20750 20700 20750 20700 9
333 20250429 125100 997176550 20750 20750 20750 20750 37
334 20250429 125000 996408800 20750 20750 20750 20750 9
335 20250429 124900 996222050 20700 20750 20750 20700 142
336 20250429 124800 993280650 20750 20750 20750 20750 87
337 20250429 124700 991475400 20750 20750 20750 20750 8
338 20250429 124600 991309400 20700 20700 20700 20700 7
339 20250429 124500 991164500 20750 20750 20750 20700 386
340 20250429 124400 983157700 20750 20750 20750 20750 0
341 20250429 124300 983157700 20750 20750 20750 20750 15
342 20250429 124200 982846450 20750 20750 20750 20750 60
343 20250429 124100 981601450 20700 20750 20750 20700 59
344 20250429 124000 980379900 20750 20750 20750 20750 30
345 20250429 123900 979757400 20750 20700 20750 20700 21
346 20250429 123800 979322650 20700 20750 20750 20700 730
347 20250429 123700 964202750 20750 20750 20750 20750 37
348 20250429 123600 963435000 20800 20800 20800 20800 160
349 20250429 123500 960107000 20850 20850 20850 20850 129
350 20250429 123400 957417350 20900 20900 20900 20900 10
351 20250429 123300 957208350 20900 20900 20900 20900 609
352 20250429 123200 944480250 20900 20900 20900 20900 142
353 20250429 123100 941512450 20900 20900 20900 20900 789
354 20250429 123000 925022350 20900 20900 20900 20900 0
355 20250429 122900 925022350 20900 20900 20950 20900 20
356 20250429 122800 924603750 20900 20900 20900 20900 606
357 20250429 122700 911938350 20900 20950 20950 20900 59
358 20250429 122600 910704800 20900 20900 20900 20900 99
359 20250429 122500 908635700 20900 20950 20950 20900 96
360 20250429 122400 906628900 20950 20950 20950 20950 0
361 20250429 122300 906628900 20950 20950 20950 20950 38
362 20250429 122200 905832800 20950 20900 20950 20900 27
363 20250429 122100 905267200 20900 20900 20900 20900 52
364 20250429 122000 904180400 20900 20950 20950 20900 225
365 20250429 121900 899477350 20900 20900 20900 20900 0
366 20250429 121800 899477350 20900 20900 20900 20900 26
367 20250429 121700 898933950 20900 20900 20900 20900 27
368 20250429 121600 898369650 20900 20950 20950 20900 1004
369 20250429 121500 877365400 20950 20950 20950 20950 1574
370 20250429 121400 844390100 21000 21000 21000 21000 1
371 20250429 121300 844369100 21000 21000 21000 21000 9
372 20250429 121200 844180100 21000 21000 21000 20950 131
373 20250429 121100 841434800 20950 21000 21000 20950 2
374 20250429 121000 841392850 20950 21000 21000 20950 17
375 20250429 120900 841036100 21000 21000 21000 21000 4
376 20250429 120800 840952100 21000 20950 21000 20950 63
377 20250429 120700 839631800 21000 21000 21000 21000 1
378 20250429 120600 839610800 21000 21000 21000 21000 10
379 20250429 120500 839400800 21000 21000 21000 21000 9
380 20250429 120400 839211800 20950 21000 21000 20950 58
381 20250429 120300 837996550 21000 21000 21000 21000 4
382 20250429 120200 837912550 20950 20950 20950 20950 261
383 20250429 120100 832444600 20950 20950 20950 20950 102
384 20250429 120000 830307700 20950 20950 20950 20950 1120
385 20250429 115900 806843700 20950 20950 21000 20950 11
386 20250429 115800 806612800 20950 20950 20950 20950 1
387 20250429 115700 806591850 20950 20950 20950 20950 307
388 20250429 115600 800160200 20950 20950 21000 20950 120
389 20250429 115500 797645750 20950 21000 21000 20950 102
390 20250429 115400 795507300 21000 20950 21000 20950 111
391 20250429 115300 793176350 20950 20950 21000 20950 110
392 20250429 115200 790871400 21000 21000 21000 20950 58
393 20250429 115100 789656150 21000 21000 21000 21000 18
394 20250429 115000 789278150 21000 20950 21000 20950 5
395 20250429 114900 789173250 21000 21000 21000 21000 9
396 20250429 114800 788984250 20950 20950 21000 20950 56
397 20250429 114700 787811000 20950 21000 21000 20950 15
398 20250429 114600 787496050 21000 21000 21000 21000 321
399 20250429 114500 780755050 21000 21000 21000 20950 1962
400 20250429 114400 739553100 20950 20950 20950 20950 1
401 20250429 114300 739532150 20950 20950 20950 20950 55
402 20250429 114200 738379900 20950 20950 21000 20950 20
403 20250429 114100 737960450 20950 20950 20950 20950 18
404 20250429 114000 737583350 20950 20950 21000 20950 65
405 20250429 113900 736221150 20950 20950 20950 20950 401
406 20250429 113800 727820200 21000 21000 21000 21000 9
407 20250429 113700 727631200 20950 20950 20950 20950 5
408 20250429 113600 727526450 20950 20950 21000 20950 447
409 20250429 113500 718161000 20950 20950 20950 20950 553
410 20250429 113400 706575650 20950 20950 20950 20950 0
411 20250429 113300 706575650 20950 20950 20950 20950 45
412 20250429 113200 705632900 21000 20950 21000 20950 410
413 20250429 113100 697027000 20900 21000 21000 20900 56
414 20250429 113000 695856500 20950 20950 20950 20950 179
415 20250429 112900 692106450 20950 20950 20950 20950 1
416 20250429 112800 692085500 20950 21000 21000 20950 20
417 20250429 112700 691665550 21000 20950 21000 20950 65
418 20250429 112600 690303300 20950 20950 20950 20950 267
419 20250429 112500 684709650 21000 20950 21000 20950 11
420 20250429 112400 684478700 20950 20950 20950 20950 104
421 20250429 112300 682299900 20950 20950 21000 20950 12
422 20250429 112200 682048050 20950 20900 20950 20900 577
423 20250429 112100 669961900 20950 20900 20950 20900 12
424 20250429 112000 669710650 20900 20900 20900 20900 243
425 20250429 111900 664631950 20900 20850 20900 20850 12
426 20250429 111800 664381300 20850 20850 20850 20850 56
427 20250429 111700 663213700 20850 20850 20850 20850 36
428 20250429 111600 662463100 20850 20850 20850 20800 1017
429 20250429 111500 641258700 20900 20850 20900 20850 34
430 20250429 111400 640548350 20850 20900 20900 20850 62
431 20250429 111300 639252600 20900 20900 20950 20900 43
432 20250429 111200 638353400 20900 20900 20950 20900 118
433 20250429 111100 635886075 20850 20850 20850 20850 2
434 20250429 111000 635844375 20900 20900 20900 20800 200
435 20250429 110900 631671475 20850 20850 20850 20850 1
436 20250429 110800 631650625 20850 20850 20850 20850 52
437 20250429 110700 630566425 20900 20800 20900 20800 408
438 20250429 110600 622039775 20850 20850 20900 20800 104
439 20250429 110500 619871375 20850 20850 20850 20850 0
440 20250429 110400 619871375 20850 20850 20850 20850 10
441 20250429 110300 619662875 20800 20850 20900 20800 322
442 20250429 110200 612940675 20850 20850 20900 20850 90
443 20250429 110100 611063725 20850 20850 20900 20850 1262
444 20250429 110000 584750975 20800 20800 20850 20800 89
445 20250429 105900 582897675 20800 20800 20800 20800 80
446 20250429 105800 581233675 20850 20850 20850 20850 9
447 20250429 105700 581046025 20800 20800 20800 20800 751
448 20250429 105600 565425225 20800 20850 20850 20800 11
449 20250429 105500 565195975 20800 20800 20800 20800 1
450 20250429 105400 565175175 20800 20850 20850 20800 10
451 20250429 105300 564966725 20850 20850 20850 20850 10
452 20250429 105200 564758225 20850 20800 20850 20800 108
453 20250429 105100 562510325 20800 20800 20800 20800 0
454 20250429 105000 562510325 20800 20800 20800 20800 2
455 20250429 104900 562468725 20850 20800 20850 20800 36
456 20250429 104800 561718175 20850 20850 20850 20850 27
457 20250429 104700 561155225 20850 20850 20850 20800 268
458 20250429 104600 555567525 20850 20850 20850 20800 887
459 20250429 104500 537073625 20850 20800 20850 20800 20
460 20250429 104400 536657225 20800 20800 20800 20800 1
461 20250429 104300 536636425 20800 20800 20800 20800 1
462 20250429 104200 536615625 20800 20800 20800 20800 1
463 20250429 104100 536594825 20800 20850 20850 20800 102
464 20250429 104000 534468175 20850 20850 20850 20825 107
465 20250429 103900 532237950 20900 20800 20900 20800 7
466 20250429 103800 532091750 20800 20800 20800 20800 2
467 20250429 103700 532050150 20900 20800 20900 20800 360
468 20250429 103600 524544200 20850 20800 20850 20800 27
469 20250429 103500 523982550 20850 20800 20850 20800 74
470 20250429 103400 522443300 20850 20800 20850 20800 2
471 20250429 103300 522401650 20850 20800 20850 20800 3
472 20250429 103200 522339200 20850 20800 20850 20800 2
473 20250429 103100 522297550 20850 20800 20850 20800 3
474 20250429 103000 522235100 20850 20850 20850 20850 80
475 20250429 102900 520567100 20800 20800 20900 20800 13
476 20250429 102800 520296000 20900 20900 20900 20800 24
477 20250429 102700 519794500 20900 20800 20900 20800 554
478 20250429 102600 508240450 20850 20750 20850 20750 43
479 20250429 102500 507348100 20850 20800 20850 20800 101
480 20250429 102400 505247250 20850 20850 20850 20850 1
481 20250429 102300 505226400 20850 20650 20850 20650 29
482 20250429 102200 504623300 20850 20700 20850 20700 804
483 20250429 102100 487972600 20850 20700 20850 20700 3
484 20250429 102000 487910350 20850 20800 20850 20750 904
485 20250429 101900 469128600 20800 20750 20800 20750 201
486 20250429 101800 464957800 20800 20700 20800 20700 2
487 20250429 101700 464916300 20750 20700 20800 20700 205
488 20250429 101600 460662550 20700 20800 20800 20700 642
489 20250429 101500 447318950 20750 20800 20800 20750 35
490 20250429 101400 446592350 20800 20800 20800 20800 104
491 20250429 101300 444429150 20800 20750 20800 20750 3
492 20250429 101200 444366850 20800 20750 20800 20750 219
493 20250429 101100 439821000 20750 20750 20750 20750 138
494 20250429 101000 436957500 20750 20650 20750 20650 141
495 20250429 100900 434039550 20700 20700 20700 20700 32
496 20250429 100800 433377150 20700 20650 20700 20650 3
497 20250429 100700 433315150 20700 20750 20750 20700 63
498 20250429 100600 432009300 20700 20650 20700 20650 800
499 20250429 100500 415475750 20650 20600 20650 20600 153
500 20250429 100400 412323850 20650 20600 20650 20600 4
501 20250429 100300 412241400 20650 20600 20650 20600 9
502 20250429 100200 412055900 20650 20650 20650 20650 1
503 20250429 100100 412035250 20650 20600 20650 20600 149
504 20250429 100000 408965800 20650 20600 20650 20600 119
505 20250429 095900 406514350 20600 20600 20650 20600 3
506 20250429 095800 406452500 20600 20600 20650 20600 39
507 20250429 095700 405648950 20600 20650 20650 20600 3
508 20250429 095600 405587100 20650 20650 20650 20650 1
509 20250429 095500 405566450 20600 20600 20650 20600 3
510 20250429 095400 405504600 20650 20650 20650 20600 4
511 20250429 095300 405422050 20650 20650 20650 20650 1
512 20250429 095200 405401400 20600 20650 20700 20600 620
513 20250429 095100 392611250 20650 20550 20650 20550 7
514 20250429 095000 392466800 20650 20600 20650 20600 6
515 20250429 094900 392343150 20600 20600 20600 20600 147
516 20250429 094800 389314950 20650 20650 20650 20600 16
517 20250429 094700 388984600 20650 20650 20650 20650 1
518 20250429 094600 388963950 20600 20600 20650 20600 59
519 20250429 094500 387748500 20600 20600 20600 20600 207
520 20250429 094400 383484300 20600 20500 20600 20500 1133
521 20250429 094300 360198850 20550 20550 20550 20550 7
522 20250429 094200 360055000 20550 20550 20550 20500 64
523 20250429 094100 358742400 20500 20525 20550 20450 1763
524 20250429 094000 322600600 20550 20500 20550 20500 63
525 20250429 093900 321306000 20500 20550 20550 20500 912
526 20250429 093800 302606850 20550 20650 20650 20550 426
527 20250429 093700 293851800 20650 20600 20650 20550 140
528 20250429 093600 290972300 20600 20650 20650 20600 351
529 20250429 093500 283727900 20650 20700 20700 20650 170
530 20250429 093400 280209050 20750 20750 20750 20700 33
531 20250429 093300 279524350 20800 20800 20800 20800 3
532 20250429 093200 279461950 20800 20700 20800 20600 102
533 20250429 093100 277354950 20800 20850 20850 20800 8
534 20250429 093000 277188400 20850 20800 20900 20550 2566
535 20250429 092900 224187300 20700 20750 20750 20700 66
536 20250429 092800 222819750 20800 20800 20800 20800 20
537 20250429 092700 222403750 20800 20700 20800 20600 1347
538 20250429 092600 194584300 20700 20700 20700 20700 0
539 20250429 092500 194584300 20700 20700 20700 20700 1
540 20250429 092400 194563600 20700 20700 20700 20700 51
541 20250429 092300 193507900 20750 20750 20750 20750 54
542 20250429 092200 192387400 20750 20750 20750 20700 620
543 20250429 092100 179539000 20800 20750 20800 20750 48
544 20250429 092000 178540950 20800 20800 20800 20800 60
545 20250429 091900 177292950 20800 20800 20800 20800 1
546 20250429 091800 177272150 20850 20850 20850 20850 335
547 20250429 091700 170287400 20850 20800 20850 20750 103
548 20250429 091600 168146700 20800 20800 20800 20800 61
549 20250429 091500 166877900 20800 20750 20900 20750 218
550 20250429 091400 162348450 20800 20800 20800 20800 4
551 20250429 091300 162265250 20700 20800 20800 20700 62
552 20250429 091200 160976400 20900 20900 20900 20900 6
553 20250429 091100 160851000 20900 20750 20900 20750 101
554 20250429 091000 158755100 20750 20800 20950 20750 112
555 20250429 090900 156428100 20950 20750 20950 20700 1148
556 20250429 090800 132587050 20850 20800 20850 20750 418
557 20250429 090700 123890650 20750 20700 20750 20700 72
558 20250429 090600 122396800 20800 20800 20800 20800 6
559 20250429 090500 122272000 20800 20850 20850 20800 2433
560 20250429 090400 71544100 20900 20850 20950 20700 830
561 20250429 090300 54291500 20900 20950 21000 20800 1799
562 20250429 090200 16824700 20950 21000 21000 20900 263
563 20250429 090100 11319700 21000 21000 21000 21000 0
564 20250429 090000 11319700 21000 20950 21000 20950 540