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

570
004990/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182800,1087102800,22550,22550,22550,22550,5003
20250429,182700,1087102800,22550,22550,22550,22550,0
20250429,182600,1087102800,22550,22550,22550,22550,0
20250429,182500,1087102800,22550,22550,22550,22550,0
20250429,182400,1087102800,22550,22550,22550,22550,0
20250429,182300,1087102800,22550,22550,22550,22550,0
20250429,182200,1087102800,22550,22550,22550,22550,0
20250429,182100,1087102800,22550,22550,22550,22550,0
20250429,182000,1087102800,22550,22550,22550,22550,0
20250429,181900,1087102800,22550,22550,22550,22550,0
20250429,181800,1087102800,22550,22550,22550,22550,0
20250429,181700,1087102800,22550,22550,22550,22550,0
20250429,181600,1087102800,22550,22550,22550,22550,0
20250429,181500,1087102800,22550,22550,22550,22550,0
20250429,181400,1087102800,22550,22550,22550,22550,0
20250429,181300,1087102800,22550,22550,22550,22550,0
20250429,181200,1087102800,22550,22550,22550,22550,0
20250429,181100,1087102800,22550,22550,22550,22550,0
20250429,181000,1087102800,22550,22550,22550,22550,0
20250429,180900,1087102800,22550,22550,22550,22550,0
20250429,180800,1087102800,22550,22550,22550,22550,0
20250429,180700,1087102800,22550,22550,22550,22550,0
20250429,180600,1087102800,22550,22550,22550,22550,0
20250429,180500,1087102800,22550,22550,22550,22550,0
20250429,180400,1087102800,22550,22550,22550,22550,0
20250429,180300,1087102800,22550,22550,22550,22550,0
20250429,180200,1087102800,22550,22550,22550,22550,0
20250429,180100,1087102800,22550,22550,22550,22550,0
20250429,180000,1087102800,22550,22550,22550,22550,0
20250429,175900,1087102800,22550,22550,22550,22550,0
20250429,175800,1087102800,22550,22550,22550,22550,5003
20250429,175700,1087102800,22550,22550,22550,22550,0
20250429,175600,1087102800,22550,22550,22550,22550,0
20250429,175500,1087102800,22550,22550,22550,22550,0
20250429,175400,1087102800,22550,22550,22550,22550,0
20250429,175300,1087102800,22550,22550,22550,22550,0
20250429,175200,1087102800,22550,22550,22550,22550,0
20250429,175100,1087102800,22550,22550,22550,22550,0
20250429,175000,1087102800,22550,22550,22550,22550,0
20250429,174900,1087102800,22550,22550,22550,22550,0
20250429,174800,1087102800,22550,22550,22550,22550,0
20250429,174700,1087102800,22550,22550,22550,22550,0
20250429,174600,1087102800,22550,22550,22550,22550,0
20250429,174500,1087102800,22550,22550,22550,22550,0
20250429,174400,1087102800,22550,22550,22550,22550,0
20250429,174300,1087102800,22550,22550,22550,22550,0
20250429,174200,1087102800,22550,22550,22550,22550,0
20250429,174100,1087102800,22550,22550,22550,22550,0
20250429,174000,1087102800,22550,22550,22550,22550,0
20250429,173900,1087102800,22550,22550,22550,22550,0
20250429,173800,1087102800,22550,22550,22550,22550,0
20250429,173700,1087102800,22550,22550,22550,22550,0
20250429,173600,1087102800,22550,22550,22550,22550,0
20250429,173500,1087102800,22550,22550,22550,22550,0
20250429,173400,1087102800,22550,22550,22550,22550,0
20250429,173300,1087102800,22550,22550,22550,22550,0
20250429,173200,1087102800,22550,22550,22550,22550,0
20250429,173100,1087102800,22550,22550,22550,22550,0
20250429,173000,1087102800,22550,22550,22550,22550,0
20250429,172900,1087102800,22550,22550,22550,22550,0
20250429,172800,1087102800,22550,22550,22550,22550,5003
20250429,172700,1087102800,22550,22550,22550,22550,0
20250429,172600,1087102800,22550,22550,22550,22550,0
20250429,172500,1087102800,22550,22550,22550,22550,0
20250429,172400,1087102800,22550,22550,22550,22550,0
20250429,172300,1087102800,22550,22550,22550,22550,0
20250429,172200,1087102800,22550,22550,22550,22550,0
20250429,172100,1087102800,22550,22550,22550,22550,0
20250429,172000,1087102800,22550,22550,22550,22550,0
20250429,171900,1087102800,22550,22550,22550,22550,0
20250429,171800,1087102800,22550,22550,22550,22550,0
20250429,171700,1087102800,22550,22550,22550,22550,0
20250429,171600,1087102800,22550,22550,22550,22550,0
20250429,171500,1087102800,22550,22550,22550,22550,0
20250429,171400,1087102800,22550,22550,22550,22550,0
20250429,171300,1087102800,22550,22550,22550,22550,0
20250429,171200,1087102800,22550,22550,22550,22550,0
20250429,171100,1087102800,22550,22550,22550,22550,0
20250429,171000,1087102800,22550,22550,22550,22550,0
20250429,170900,1087102800,22550,22550,22550,22550,0
20250429,170800,1087102800,22550,22550,22550,22550,0
20250429,170700,1087102800,22550,22550,22550,22550,0
20250429,170600,1087102800,22550,22550,22550,22550,0
20250429,170500,1087102800,22550,22550,22550,22550,0
20250429,170400,1087102800,22550,22550,22550,22550,0
20250429,170300,1087102800,22550,22550,22550,22550,0
20250429,170200,1087102800,22550,22550,22550,22550,0
20250429,170100,1087102800,22550,22550,22550,22550,0
20250429,170000,1087102800,22550,22550,22550,22550,0
20250429,165900,1087102800,22550,22550,22550,22550,0
20250429,165800,1087102800,22550,22550,22550,22550,5003
20250429,165700,1087102800,22550,22550,22550,22550,0
20250429,165600,1087102800,22550,22550,22550,22550,0
20250429,165500,1087102800,22550,22550,22550,22550,0
20250429,165400,1087102800,22550,22550,22550,22550,0
20250429,165300,1087102800,22550,22550,22550,22550,0
20250429,165200,1087102800,22550,22550,22550,22550,0
20250429,165100,1087102800,22550,22550,22550,22550,0
20250429,165000,1087102800,22550,22550,22550,22550,0
20250429,164900,1087102800,22550,22550,22550,22550,0
20250429,164800,1087102800,22550,22550,22550,22550,0
20250429,164700,1087102800,22550,22550,22550,22550,0
20250429,164600,1087102800,22550,22550,22550,22550,0
20250429,164500,1087102800,22550,22550,22550,22550,0
20250429,164400,1087102800,22550,22550,22550,22550,0
20250429,164300,1087102800,22550,22550,22550,22550,0
20250429,164200,1087102800,22550,22550,22550,22550,0
20250429,164100,1087102800,22550,22550,22550,22550,0
20250429,164000,1087102800,22550,22550,22550,22550,0
20250429,163900,1087102800,22550,22550,22550,22550,0
20250429,163800,1087102800,22550,22550,22550,22550,0
20250429,163700,1087102800,22550,22550,22550,22550,0
20250429,163600,1087102800,22550,22550,22550,22550,0
20250429,163500,1087102800,22550,22550,22550,22550,0
20250429,163400,1087102800,22550,22550,22550,22550,0
20250429,163300,1087102800,22550,22550,22550,22550,0
20250429,163200,1087102800,22550,22550,22550,22550,0
20250429,163100,1087102800,22550,22550,22550,22550,0
20250429,163000,1087102800,22550,22550,22550,22550,0
20250429,162900,1087102800,22550,22550,22550,22550,0
20250429,162800,1087102800,22550,22550,22550,22550,5003
20250429,162700,1087102800,22550,22550,22550,22550,0
20250429,162600,1087102800,22550,22550,22550,22550,0
20250429,162500,1087102800,22550,22550,22550,22550,0
20250429,162400,1087102800,22550,22550,22550,22550,0
20250429,162300,1087102800,22550,22550,22550,22550,0
20250429,162200,1087102800,22550,22550,22550,22550,0
20250429,162100,1087102800,22550,22550,22550,22550,0
20250429,162000,1087102800,22550,22550,22550,22550,0
20250429,161900,1087102800,22550,22550,22550,22550,0
20250429,161800,1087102800,22550,22550,22550,22550,0
20250429,161700,1087102800,22550,22550,22550,22550,0
20250429,161600,1087102800,22550,22550,22550,22550,0
20250429,161500,1087102800,22550,22550,22550,22550,0
20250429,161400,1087102800,22550,22550,22550,22550,0
20250429,161300,1087102800,22550,22550,22550,22550,0
20250429,161200,1087102800,22550,22550,22550,22550,0
20250429,161100,1087102800,22550,22550,22550,22550,0
20250429,161000,1087102800,22550,22550,22550,22550,0
20250429,160900,1087102800,22550,22550,22550,22550,0
20250429,160800,1087102800,22550,22550,22550,22550,0
20250429,160700,1087102800,22550,22550,22550,22550,0
20250429,160600,1087102800,22550,22550,22550,22550,0
20250429,160500,1087102800,22550,22550,22550,22550,0
20250429,160400,1087102800,22550,22550,22550,22550,0
20250429,160300,1087102800,22550,22550,22550,22550,0
20250429,160200,1087102800,22550,22550,22550,22550,0
20250429,160100,1087102800,22550,22550,22550,22550,0
20250429,160000,1087102800,22550,22550,22550,22550,0
20250429,155900,1087102800,22550,22550,22550,22550,0
20250429,155800,1087102800,22550,22550,22550,22550,5003
20250429,155700,1087102800,22550,22550,22550,22550,0
20250429,155600,1087102800,22550,22550,22550,22550,0
20250429,155500,1087102800,22550,22550,22550,22550,0
20250429,155400,1087102800,22550,22550,22550,22550,0
20250429,155300,1087102800,22550,22550,22550,22550,0
20250429,155200,1087102800,22550,22550,22550,22550,0
20250429,155100,1087102800,22550,22550,22550,22550,0
20250429,155000,1087102800,22550,22550,22550,22550,0
20250429,154900,1087102800,22550,22550,22550,22550,0
20250429,154800,1087102800,22550,22550,22550,22550,0
20250429,154700,1087102800,22550,22550,22550,22550,0
20250429,154600,1087102800,22550,22550,22550,22550,0
20250429,154500,1087102800,22550,22550,22550,22550,0
20250429,154400,1087102800,22550,22550,22550,22550,0
20250429,154300,1087102800,22550,22550,22550,22550,0
20250429,154200,1087102800,22550,22550,22550,22550,0
20250429,154100,1087102800,22550,22550,22550,22550,0
20250429,154000,1087102800,22550,22550,22550,22550,0
20250429,153900,1087102800,22550,22550,22550,22550,0
20250429,153800,1087102800,22550,22550,22550,22550,0
20250429,153700,1087102800,22550,22550,22550,22550,0
20250429,153600,1087102800,22550,22550,22550,22550,0
20250429,153500,1087102800,22550,22550,22550,22550,0
20250429,153400,1087102800,22550,22550,22550,22550,0
20250429,153300,1087102800,22550,22550,22550,22550,0
20250429,153200,1087102800,22550,22550,22550,22550,0
20250429,153100,1087102800,22550,22550,22550,22550,0
20250429,153000,1087102800,22550,22550,22550,22550,5003
20250429,152900,974285150,22550,22550,22550,22550,0
20250429,152800,974285150,22550,22550,22550,22550,0
20250429,152700,974285150,22550,22550,22550,22550,0
20250429,152600,974285150,22550,22550,22550,22550,0
20250429,152500,974285150,22550,22550,22550,22550,0
20250429,152400,974285150,22550,22550,22550,22550,0
20250429,152300,974285150,22550,22550,22550,22550,0
20250429,152200,974285150,22550,22550,22550,22550,0
20250429,152100,974285150,22550,22550,22550,22550,0
20250429,152000,974285150,22550,22550,22550,22550,0
20250429,151900,974285150,22550,22550,22550,22550,46
20250429,151800,973247850,22550,22550,22550,22550,41
20250429,151700,972323300,22500,22500,22500,22500,1
20250429,151600,972300800,22550,22550,22550,22550,40
20250429,151500,971398800,22500,22500,22500,22500,63
20250429,151400,969981300,22500,22500,22550,22500,1534
20250429,151300,935391150,22500,22500,22550,22500,132
20250429,151200,932417600,22500,22500,22600,22500,259
20250429,151100,926572200,22500,22550,22550,22500,148
20250429,151000,923236650,22500,22500,22550,22500,168
20250429,150900,919452800,22500,22500,22500,22500,129
20250429,150800,916550300,22500,22550,22550,22500,278
20250429,150700,910283250,22500,22500,22500,22500,84
20250429,150600,908393250,22550,22450,22550,22450,273
20250429,150500,902250350,22450,22450,22500,22450,78
20250429,150400,900497200,22500,22500,22500,22500,253
20250429,150300,894804700,22550,22500,22550,22500,260
20250429,150200,888947850,22500,22500,22500,22450,674
20250429,150100,873784650,22450,22500,22500,22450,153
20250429,150000,870345200,22500,22500,22500,22450,99
20250429,145900,868119700,22500,22450,22550,22450,353
20250429,145800,860176500,22450,22500,22550,22450,456
20250429,145700,849910800,22500,22500,22550,22500,190
20250429,145600,845629000,22500,22550,22600,22500,350
20250429,145500,837737300,22500,22500,22550,22500,196
20250429,145400,833320550,22500,22450,22550,22450,105
20250429,145300,830958250,22500,22450,22500,22450,659
20250429,145200,816132250,22450,22450,22500,22450,228
20250429,145100,811005300,22450,22450,22500,22450,188
20250429,145000,806778000,22450,22450,22500,22450,193
20250429,144900,802437400,22500,22450,22500,22450,199
20250429,144800,797963025,22500,22450,22500,22450,152
20250429,144700,794545825,22500,22400,22500,22400,1503
20250429,144600,760799725,22450,22400,22450,22400,196
20250429,144500,756402575,22400,22400,22450,22400,155
20250429,144400,752925525,22450,22400,22450,22400,78
20250429,144300,751176275,22400,22400,22450,22400,161
20250429,144200,747564925,22450,22400,22450,22400,830
20250429,144100,728966125,22400,22450,22450,22400,203
20250429,144000,724410675,22400,22400,22450,22400,211
20250429,143900,719677475,22400,22400,22400,22400,54
20250429,143800,718467875,22450,22400,22450,22400,241
20250429,143700,713059325,22400,22400,22450,22400,162
20250429,143600,709425675,22400,22400,22450,22400,195
20250429,143500,705050625,22400,22400,22450,22400,135
20250429,143400,702021825,22400,22400,22450,22400,202
20250429,143300,697489975,22400,22400,22400,22400,55
20250429,143200,696257975,22400,22450,22450,22400,178
20250429,143100,692263775,22400,22450,22500,22400,370
20250429,143000,683956575,22450,22450,22500,22450,193
20250429,142900,679616875,22450,22450,22500,22450,144
20250429,142800,676379175,22450,22450,22500,22450,110
20250429,142700,673907625,22500,22450,22500,22450,337
20250429,142600,666336975,22450,22450,22500,22450,136
20250429,142500,663279075,22500,22450,22500,22450,208
20250429,142400,658602375,22450,22450,22500,22450,155
20250429,142300,655117925,22450,22500,22500,22450,203
20250429,142200,650553575,22500,22450,22500,22450,910
20250429,142100,630123775,22450,22450,22500,22450,199
20250429,142000,625649375,22450,22450,22500,22450,162
20250429,141900,622007475,22450,22450,22500,22450,181
20250429,141800,617937375,22500,22450,22500,22450,176
20250429,141700,613981175,22450,22450,22500,22450,102
20250429,141600,611689225,22450,22450,22500,22450,184
20250429,141500,607553475,22450,22450,22500,22450,172
20250429,141400,603685175,22450,22450,22500,22450,108
20250429,141300,601255675,22450,22450,22500,22450,160
20250429,141200,597656875,22450,22450,22500,22450,63
20250429,141100,596239925,22450,22450,22500,22450,94
20250429,141000,594125175,22500,22450,22500,22450,142
20250429,140900,590930325,22500,22450,22500,22450,146
20250429,140800,587645725,22450,22450,22500,22450,102
20250429,140700,585350975,22500,22500,22500,22450,356
20250429,140600,577341075,22450,22450,22450,22450,4
20250429,140500,577251275,22500,22450,22500,22450,110
20250429,140400,574776725,22500,22500,22500,22450,136
20250429,140300,571716775,22500,22500,22500,22450,98
20250429,140200,569511825,22500,22450,22500,22450,46
20250429,140100,568476875,22500,22500,22500,22500,0
20250429,140000,568476875,22500,22500,22500,22450,62
20250429,135900,567082775,22500,22500,22500,22450,13
20250429,135800,566790325,22500,22450,22500,22450,45
20250429,135700,565777875,22450,22450,22450,22450,114
20250429,135600,563218575,22500,22500,22500,22500,61
20250429,135500,561846075,22450,22500,22500,22450,8
20250429,135400,561666125,22500,22450,22500,22450,43
20250429,135300,560698725,22500,22500,22500,22450,28
20250429,135200,560068775,22500,22500,22500,22500,51
20250429,135100,558921275,22500,22500,22500,22450,18
20250429,135000,558516325,22500,22500,22500,22500,41
20250429,134900,557593825,22500,22500,22500,22475,71
20250429,134800,555996350,22500,22500,22500,22500,40
20250429,134700,555096350,22450,22500,22500,22450,25
20250429,134600,554534900,22500,22500,22500,22500,54
20250429,134500,553319900,22450,22450,22450,22450,1
20250429,134400,553297450,22500,22500,22500,22500,5
20250429,134300,553184950,22500,22500,22500,22500,82
20250429,134200,551339950,22500,22500,22500,22450,28
20250429,134100,550710700,22500,22450,22500,22450,42
20250429,134000,549765750,22500,22500,22500,22500,14
20250429,133900,549450750,22500,22500,22500,22500,50
20250429,133800,548325750,22450,22500,22500,22450,6
20250429,133700,548190800,22500,22500,22500,22500,63
20250429,133600,546773300,22500,22500,22500,22450,25
20250429,133500,546210850,22500,22500,22500,22500,45
20250429,133400,545198350,22500,22450,22500,22450,11
20250429,133300,544950900,22500,22500,22500,22500,129
20250429,133200,542048400,22500,22450,22500,22450,24
20250429,133100,541508450,22500,22500,22500,22500,57
20250429,133000,540225950,22500,22450,22500,22450,18
20250429,132900,539821300,22500,22450,22500,22450,150
20250429,132800,536451500,22500,22500,22500,22500,9
20250429,132700,536249000,22450,22500,22500,22450,106
20250429,132600,533864050,22500,22500,22500,22450,16
20250429,132500,533504100,22450,22500,22500,22450,42
20250429,132400,532559150,22500,22500,22500,22500,16
20250429,132300,532199150,22450,22450,22450,22450,2
20250429,132200,532154250,22500,22500,22500,22500,56
20250429,132100,530894250,22450,22500,22500,22450,13
20250429,132000,530601800,22500,22500,22500,22450,47
20250429,131900,529544350,22450,22500,22500,22450,23
20250429,131800,529026900,22500,22500,22500,22500,41
20250429,131700,528104400,22500,22500,22500,22450,50
20250429,131600,526981050,22500,22450,22500,22450,73
20250429,131500,525340200,22500,22500,22500,22450,19
20250429,131400,524912750,22500,22500,22500,22500,91
20250429,131300,522865250,22500,22500,22500,22450,19
20250429,131200,522437850,22500,22500,22500,22500,41
20250429,131100,521515350,22500,22500,22500,22450,39
20250429,131000,520637900,22500,22500,22500,22500,41
20250429,130900,519715400,22500,22450,22500,22450,14
20250429,130800,519400450,22500,22500,22500,22500,56
20250429,130700,518140450,22500,22500,22500,22500,2
20250429,130600,518095450,22450,22450,22500,22450,82
20250429,130500,516251650,22450,22450,22450,22450,1
20250429,130400,516229200,22450,22500,22500,22450,61
20250429,130300,514856850,22500,22500,22500,22500,0
20250429,130200,514856850,22500,22500,22500,22500,17
20250429,130100,514474350,22500,22450,22500,22450,90
20250429,130000,512451200,22500,22500,22500,22500,11
20250429,125900,512203700,22500,22500,22500,22500,41
20250429,125800,511281200,22450,22450,22450,22450,21
20250429,125700,510809750,22450,22500,22500,22450,92
20250429,125600,508741600,22500,22500,22500,22500,0
20250429,125500,508741600,22500,22500,22500,22450,84
20250429,125400,506853450,22450,22450,22450,22450,13
20250429,125300,506561600,22450,22500,22500,22450,571
20250429,125200,493740350,22500,22500,22500,22500,174
20250429,125100,489825350,22550,22550,22550,22550,58
20250429,125000,488517450,22550,22550,22550,22550,1
20250429,124900,488494900,22550,22500,22550,22500,44
20250429,124800,487502850,22550,22550,22550,22550,4
20250429,124700,487412650,22550,22550,22550,22550,41
20250429,124600,486488100,22550,22550,22550,22500,169
20250429,124500,482683650,22550,22500,22550,22500,186
20250429,124400,478496600,22550,22550,22550,22550,3
20250429,124300,478428950,22550,22550,22550,22550,40
20250429,124200,477526950,22550,22550,22550,22550,5
20250429,124100,477414200,22500,22500,22500,22500,1
20250429,124000,477391700,22500,22500,22550,22500,94
20250429,123900,475273650,22550,22550,22550,22550,20
20250429,123800,474822650,22550,22550,22550,22550,41
20250429,123700,473898100,22550,22550,22550,22550,208
20250429,123600,469207700,22550,22550,22600,22550,48
20250429,123500,468123250,22550,22600,22600,22550,76
20250429,123400,466409250,22600,22600,22600,22600,54
20250429,123300,465188850,22600,22600,22600,22600,14
20250429,123200,464872450,22600,22550,22600,22550,43
20250429,123100,463900800,22600,22600,22600,22600,503
20250429,123000,452533000,22600,22600,22600,22600,46
20250429,122900,451493400,22600,22600,22600,22550,15
20250429,122800,451154450,22600,22600,22600,22600,46
20250429,122700,450114850,22550,22550,22550,22550,0
20250429,122600,450114850,22550,22600,22600,22550,59
20250429,122500,448782150,22600,22600,22600,22600,0
20250429,122400,448782150,22600,22600,22600,22600,44
20250429,122300,447787750,22600,22550,22600,22550,664
20250429,122200,432781550,22550,22600,22600,22550,49
20250429,122100,431674600,22550,22550,22550,22550,46
20250429,122000,430637300,22550,22550,22550,22550,122
20250429,121900,427886200,22600,22600,22600,22600,46
20250429,121800,426846600,22550,22550,22550,22550,502
20250429,121700,415526500,22600,22600,22600,22600,58
20250429,121600,414215700,22600,22600,22600,22600,1
20250429,121500,414193100,22600,22600,22600,22550,53
20250429,121400,412995700,22600,22600,22600,22600,13
20250429,121300,412701900,22600,22600,22600,22600,41
20250429,121200,411775300,22600,22600,22600,22600,17
20250429,121100,411391100,22600,22600,22600,22600,40
20250429,121000,410487100,22600,22600,22600,22600,4
20250429,120900,410396700,22600,22600,22600,22600,42
20250429,120800,409447500,22600,22550,22600,22550,6
20250429,120700,409311950,22550,22550,22600,22550,82
20250429,120600,407460800,22600,22600,22600,22600,0
20250429,120500,407460800,22600,22600,22600,22600,41
20250429,120400,406534200,22550,22550,22550,22550,197
20250429,120300,402091850,22600,22600,22600,22600,41
20250429,120200,401165250,22550,22550,22550,22550,8
20250429,120100,400984850,22550,22575,22600,22550,1053
20250429,120000,377237500,22550,22550,22550,22550,5
20250429,115900,377124750,22550,22575,22575,22550,5
20250429,115800,377011900,22600,22550,22600,22550,46
20250429,115700,375972550,22600,22550,22600,22550,5
20250429,115600,375859600,22600,22600,22600,22550,55
20250429,115500,374616750,22550,22550,22550,22550,845
20250429,115400,355562000,22600,22550,22600,22550,46
20250429,115300,354522450,22550,22550,22550,22550,4
20250429,115200,354432250,22550,22600,22600,22550,1681
20250429,115100,316441700,22600,22600,22650,22600,11
20250429,115000,316192700,22600,22650,22650,22600,177
20250429,114900,312190300,22650,22600,22650,22600,13
20250429,114800,311896100,22600,22650,22650,22600,85
20250429,114700,309970950,22600,22600,22600,22600,3
20250429,114600,309903150,22650,22650,22650,22600,62
20250429,114500,308499350,22650,22600,22650,22600,20
20250429,114400,308046550,22600,22600,22650,22600,59
20250429,114300,306711100,22650,22600,22650,22600,19
20250429,114200,306280850,22600,22650,22650,22600,44
20250429,114100,305284400,22650,22650,22650,22600,19
20250429,114000,304854150,22600,22650,22650,22600,42
20250429,113900,303902925,22600,22650,22650,22600,50
20250429,113800,302770625,22650,22600,22650,22600,4
20250429,113700,302680175,22600,22600,22650,22600,55
20250429,113600,301435125,22650,22600,22650,22600,7
20250429,113500,301276725,22650,22600,22650,22600,43
20250429,113400,300302875,22600,22600,22650,22600,8
20250429,113300,300121825,22650,22650,22650,22600,160
20250429,113200,296503125,22600,22650,22650,22600,8
20250429,113100,296322075,22600,22600,22650,22600,118
20250429,113000,293652575,22600,22650,22650,22600,19
20250429,112900,293222450,22600,22650,22650,22600,68
20250429,112800,291683000,22600,22600,22600,22600,2
20250429,112700,291637800,22650,22650,22650,22600,107
20250429,112600,289214650,22600,22650,22650,22600,116
20250429,112500,286592800,22600,22650,22650,22600,98
20250429,112400,284373750,22600,22600,22650,22600,8
20250429,112300,284192650,22600,22650,22650,22600,60
20250429,112200,282833850,22600,22600,22650,22600,9
20250429,112100,282630200,22650,22650,22650,22600,51
20250429,112000,281475100,22600,22600,22650,22600,9
20250429,111900,281271400,22600,22650,22650,22600,52
20250429,111800,280093850,22650,22600,22650,22600,99
20250429,111700,277856250,22600,22600,22600,22600,3
20250429,111600,277788450,22600,22650,22650,22600,53
20250429,111500,276588300,22600,22600,22650,22600,98
20250429,111400,274373050,22600,22650,22650,22600,58
20250429,111300,273059550,22600,22600,22600,22600,10
20250429,111200,272833550,22600,22550,22650,22550,159
20250429,111100,269237350,22600,22600,22600,22550,15
20250429,111000,268898550,22550,22600,22600,22550,122
20250429,110900,266141550,22550,22550,22600,22550,77
20250429,110800,264401500,22550,22550,22600,22550,44
20250429,110700,263407250,22600,22550,22600,22550,55
20250429,110600,262164400,22550,22600,22600,22550,69
20250429,110500,260605250,22600,22550,22600,22550,56
20250429,110400,259339750,22550,22550,22600,22550,43
20250429,110300,258368050,22550,22600,22600,22550,8
20250429,110200,258187450,22550,22550,22600,22550,117
20250429,110100,255543950,22550,22600,22600,22550,130
20250429,110000,252606000,22600,22650,22650,22600,147
20250429,105900,249281750,22550,22550,22600,22550,53
20250429,105800,248084100,22550,22550,22600,22550,44
20250429,105700,247089850,22650,22550,22650,22550,44
20250429,105600,246093550,22550,22600,22650,22550,56
20250429,105500,244827900,22650,22650,22650,22600,47
20250429,105400,243763650,22600,22600,22650,22600,15
20250429,105300,243424450,22550,22550,22650,22550,44
20250429,105200,242428150,22600,22600,22600,22600,442
20250429,105100,232438950,22550,22600,22600,22550,423
20250429,105000,222879350,22600,22600,22600,22600,1
20250429,104900,222856750,22600,22600,22700,22600,503
20250429,104800,211483250,22650,22600,22650,22600,84
20250429,104700,209580700,22600,22650,22650,22600,75
20250429,104600,207882150,22600,22600,22650,22600,610
20250429,104500,194066450,22650,22650,22650,22600,82
20250429,104400,192209200,22600,22600,22600,22600,4
20250429,104300,192118800,22600,22650,22650,22600,64
20250429,104200,190670150,22600,22600,22600,22600,102
20250429,104100,188364950,22650,22650,22650,22600,81
20250429,104000,186530450,22650,22650,22650,22600,10
20250429,103900,186304150,22600,22650,22650,22600,43
20250429,103800,185330250,22600,22650,22650,22600,8
20250429,103700,185149200,22650,22600,22650,22600,4
20250429,103600,185058700,22650,22600,22650,22600,49
20250429,103500,183949175,22650,22650,22650,22600,5
20250429,103400,183836075,22650,22600,22650,22600,47
20250429,103300,182771625,22600,22600,22650,22600,6
20250429,103200,182635875,22650,22600,22650,22600,45
20250429,103100,181616725,22650,22600,22650,22600,6
20250429,103000,181480925,22650,22650,22650,22600,52
20250429,102900,180303325,22600,22650,22650,22600,58
20250429,102800,178992275,22600,22650,22650,22600,49
20250429,102700,177882575,22600,22650,22650,22600,7
20250429,102600,177724125,22600,22600,22650,22600,47
20250429,102500,176659775,22650,22650,22650,22600,7
20250429,102400,176501275,22650,22600,22650,22600,46
20250429,102300,175459575,22650,22600,22650,22600,15
20250429,102200,175120525,22600,22650,22650,22600,51
20250429,102100,173965475,22600,22600,22650,22600,6
20250429,102000,173829825,22650,22650,22650,22600,84
20250429,101900,171927275,22650,22650,22650,22600,36
20250429,101800,171113525,22600,22650,22650,22600,49
20250429,101700,170003825,22650,22600,22650,22600,3
20250429,101600,169935975,22600,22650,22650,22600,9
20250429,101500,169732325,22650,22600,22650,22600,47
20250429,101400,168667925,22650,22600,22650,22600,15
20250429,101300,168328825,22600,22550,22650,22550,49
20250429,101200,167219425,22650,22650,22650,22550,122
20250429,101100,164458475,22650,22600,22700,22550,694
20250429,101000,148766575,22700,22600,22700,22600,4
20250429,100900,148676075,22700,22650,22700,22600,85
20250429,100800,146750825,22600,22600,22650,22600,4
20250429,100700,146660375,22650,22650,22650,22600,279
20250429,100600,140341175,22600,22650,22650,22600,5
20250429,100500,140227975,22600,22600,22650,22600,50
20250429,100400,139095875,22650,22600,22650,22600,14
20250429,100300,138779175,22650,22600,22650,22600,48
20250429,100200,137692275,22600,22600,22650,22600,23
20250429,100100,137171675,22600,22550,22650,22550,139
20250429,100000,134030225,22600,22550,22600,22550,25
20250429,095900,133465275,22600,22650,22650,22550,66
20250429,095800,131971625,22600,22650,22650,22600,148
20250429,095700,128626575,22600,22650,22650,22600,45
20250429,095600,127607475,22600,22600,22650,22600,3
20250429,095500,127539625,22650,22600,22650,22600,7
20250429,095400,127381175,22650,22650,22650,22600,48
20250429,095300,126294125,22600,22650,22650,22600,12
20250429,095200,126022475,22600,22650,22650,22550,50
20250429,095100,124890475,22600,22600,22650,22550,31
20250429,095000,124188925,22600,22600,22700,22600,45
20250429,094900,123169775,22650,22550,22650,22550,153
20250429,094800,119704575,22550,22550,22600,22550,407
20250429,094700,110506725,22600,22550,22600,22550,4
20250429,094600,110416425,22600,22600,22600,22550,48
20250429,094500,109331725,22550,22550,22600,22550,4
20250429,094400,109241475,22600,22600,22600,22550,92
20250429,094300,107162325,22550,22600,22600,22550,22
20250429,094200,106665275,22550,22550,22600,22550,52
20250429,094100,105490325,22550,22550,22650,22550,42
20250429,094000,104541275,22650,22550,22650,22550,50
20250429,093900,103409275,22600,22600,22600,22600,137
20250429,093800,100313075,22600,22650,22650,22600,43
20250429,093700,99339225,22650,22600,22650,22600,14
20250429,093600,99022225,22650,22600,22650,22600,26
20250429,093500,98434225,22550,22650,22700,22550,1192
20250429,093400,71488075,22650,22650,22700,22650,18
20250429,093300,71080125,22700,22650,22700,22650,269
20250429,093200,64984875,22650,22650,22650,22600,15
20250429,093100,64645175,22650,22650,22650,22600,73
20250429,093000,62991775,22600,22650,22650,22600,43
20250429,092900,62018075,22650,22600,22650,22600,43
20250429,092800,61044225,22650,22600,22650,22600,42
20250429,092700,60092975,22650,22650,22650,22650,78
20250429,092600,58326275,22650,22650,22650,22600,10
20250429,092500,58099825,22650,22600,22650,22600,93
20250429,092400,55993675,22600,22650,22650,22600,162
20250429,092300,52324475,22700,22700,22700,22700,41
20250429,092200,51393775,22675,22675,22675,22675,16
20250429,092100,51030975,22650,22700,22700,22650,186
20250429,092000,46810975,22700,22700,22700,22700,11
20250429,091900,46561275,22700,22650,22700,22650,143
20250429,091800,43320075,22650,22650,22650,22650,80
20250429,091700,41508075,22675,22650,22675,22650,231
20250429,091600,36275900,22650,22650,22650,22650,0
20250429,091500,36275900,22650,22650,22650,22650,46
20250429,091400,35234000,22650,22650,22650,22650,0
20250429,091300,35234000,22650,22650,22650,22650,0
20250429,091200,35234000,22650,22600,22650,22600,96
20250429,091100,33062350,22650,22650,22650,22650,22
20250429,091000,32564050,22650,22650,22650,22650,41
20250429,090900,31635400,22600,22650,22650,22600,48
20250429,090800,30549800,22600,22600,22650,22600,109
20250429,090700,28081150,22650,22650,22700,22650,443
20250429,090600,18046750,22650,22650,22650,22650,42
20250429,090500,17095450,22650,22650,22650,22650,14
20250429,090400,16778350,22650,22600,22650,22600,67
20250429,090300,15261300,22600,22600,22650,22600,42
20250429,090200,14311500,22600,22600,22650,22600,72
20250429,090100,12681500,22600,22600,22650,22600,432
20250429,090000,2897400,22650,22650,22650,22500,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182800 1087102800 22550 22550 22550 22550 5003
3 20250429 182700 1087102800 22550 22550 22550 22550 0
4 20250429 182600 1087102800 22550 22550 22550 22550 0
5 20250429 182500 1087102800 22550 22550 22550 22550 0
6 20250429 182400 1087102800 22550 22550 22550 22550 0
7 20250429 182300 1087102800 22550 22550 22550 22550 0
8 20250429 182200 1087102800 22550 22550 22550 22550 0
9 20250429 182100 1087102800 22550 22550 22550 22550 0
10 20250429 182000 1087102800 22550 22550 22550 22550 0
11 20250429 181900 1087102800 22550 22550 22550 22550 0
12 20250429 181800 1087102800 22550 22550 22550 22550 0
13 20250429 181700 1087102800 22550 22550 22550 22550 0
14 20250429 181600 1087102800 22550 22550 22550 22550 0
15 20250429 181500 1087102800 22550 22550 22550 22550 0
16 20250429 181400 1087102800 22550 22550 22550 22550 0
17 20250429 181300 1087102800 22550 22550 22550 22550 0
18 20250429 181200 1087102800 22550 22550 22550 22550 0
19 20250429 181100 1087102800 22550 22550 22550 22550 0
20 20250429 181000 1087102800 22550 22550 22550 22550 0
21 20250429 180900 1087102800 22550 22550 22550 22550 0
22 20250429 180800 1087102800 22550 22550 22550 22550 0
23 20250429 180700 1087102800 22550 22550 22550 22550 0
24 20250429 180600 1087102800 22550 22550 22550 22550 0
25 20250429 180500 1087102800 22550 22550 22550 22550 0
26 20250429 180400 1087102800 22550 22550 22550 22550 0
27 20250429 180300 1087102800 22550 22550 22550 22550 0
28 20250429 180200 1087102800 22550 22550 22550 22550 0
29 20250429 180100 1087102800 22550 22550 22550 22550 0
30 20250429 180000 1087102800 22550 22550 22550 22550 0
31 20250429 175900 1087102800 22550 22550 22550 22550 0
32 20250429 175800 1087102800 22550 22550 22550 22550 5003
33 20250429 175700 1087102800 22550 22550 22550 22550 0
34 20250429 175600 1087102800 22550 22550 22550 22550 0
35 20250429 175500 1087102800 22550 22550 22550 22550 0
36 20250429 175400 1087102800 22550 22550 22550 22550 0
37 20250429 175300 1087102800 22550 22550 22550 22550 0
38 20250429 175200 1087102800 22550 22550 22550 22550 0
39 20250429 175100 1087102800 22550 22550 22550 22550 0
40 20250429 175000 1087102800 22550 22550 22550 22550 0
41 20250429 174900 1087102800 22550 22550 22550 22550 0
42 20250429 174800 1087102800 22550 22550 22550 22550 0
43 20250429 174700 1087102800 22550 22550 22550 22550 0
44 20250429 174600 1087102800 22550 22550 22550 22550 0
45 20250429 174500 1087102800 22550 22550 22550 22550 0
46 20250429 174400 1087102800 22550 22550 22550 22550 0
47 20250429 174300 1087102800 22550 22550 22550 22550 0
48 20250429 174200 1087102800 22550 22550 22550 22550 0
49 20250429 174100 1087102800 22550 22550 22550 22550 0
50 20250429 174000 1087102800 22550 22550 22550 22550 0
51 20250429 173900 1087102800 22550 22550 22550 22550 0
52 20250429 173800 1087102800 22550 22550 22550 22550 0
53 20250429 173700 1087102800 22550 22550 22550 22550 0
54 20250429 173600 1087102800 22550 22550 22550 22550 0
55 20250429 173500 1087102800 22550 22550 22550 22550 0
56 20250429 173400 1087102800 22550 22550 22550 22550 0
57 20250429 173300 1087102800 22550 22550 22550 22550 0
58 20250429 173200 1087102800 22550 22550 22550 22550 0
59 20250429 173100 1087102800 22550 22550 22550 22550 0
60 20250429 173000 1087102800 22550 22550 22550 22550 0
61 20250429 172900 1087102800 22550 22550 22550 22550 0
62 20250429 172800 1087102800 22550 22550 22550 22550 5003
63 20250429 172700 1087102800 22550 22550 22550 22550 0
64 20250429 172600 1087102800 22550 22550 22550 22550 0
65 20250429 172500 1087102800 22550 22550 22550 22550 0
66 20250429 172400 1087102800 22550 22550 22550 22550 0
67 20250429 172300 1087102800 22550 22550 22550 22550 0
68 20250429 172200 1087102800 22550 22550 22550 22550 0
69 20250429 172100 1087102800 22550 22550 22550 22550 0
70 20250429 172000 1087102800 22550 22550 22550 22550 0
71 20250429 171900 1087102800 22550 22550 22550 22550 0
72 20250429 171800 1087102800 22550 22550 22550 22550 0
73 20250429 171700 1087102800 22550 22550 22550 22550 0
74 20250429 171600 1087102800 22550 22550 22550 22550 0
75 20250429 171500 1087102800 22550 22550 22550 22550 0
76 20250429 171400 1087102800 22550 22550 22550 22550 0
77 20250429 171300 1087102800 22550 22550 22550 22550 0
78 20250429 171200 1087102800 22550 22550 22550 22550 0
79 20250429 171100 1087102800 22550 22550 22550 22550 0
80 20250429 171000 1087102800 22550 22550 22550 22550 0
81 20250429 170900 1087102800 22550 22550 22550 22550 0
82 20250429 170800 1087102800 22550 22550 22550 22550 0
83 20250429 170700 1087102800 22550 22550 22550 22550 0
84 20250429 170600 1087102800 22550 22550 22550 22550 0
85 20250429 170500 1087102800 22550 22550 22550 22550 0
86 20250429 170400 1087102800 22550 22550 22550 22550 0
87 20250429 170300 1087102800 22550 22550 22550 22550 0
88 20250429 170200 1087102800 22550 22550 22550 22550 0
89 20250429 170100 1087102800 22550 22550 22550 22550 0
90 20250429 170000 1087102800 22550 22550 22550 22550 0
91 20250429 165900 1087102800 22550 22550 22550 22550 0
92 20250429 165800 1087102800 22550 22550 22550 22550 5003
93 20250429 165700 1087102800 22550 22550 22550 22550 0
94 20250429 165600 1087102800 22550 22550 22550 22550 0
95 20250429 165500 1087102800 22550 22550 22550 22550 0
96 20250429 165400 1087102800 22550 22550 22550 22550 0
97 20250429 165300 1087102800 22550 22550 22550 22550 0
98 20250429 165200 1087102800 22550 22550 22550 22550 0
99 20250429 165100 1087102800 22550 22550 22550 22550 0
100 20250429 165000 1087102800 22550 22550 22550 22550 0
101 20250429 164900 1087102800 22550 22550 22550 22550 0
102 20250429 164800 1087102800 22550 22550 22550 22550 0
103 20250429 164700 1087102800 22550 22550 22550 22550 0
104 20250429 164600 1087102800 22550 22550 22550 22550 0
105 20250429 164500 1087102800 22550 22550 22550 22550 0
106 20250429 164400 1087102800 22550 22550 22550 22550 0
107 20250429 164300 1087102800 22550 22550 22550 22550 0
108 20250429 164200 1087102800 22550 22550 22550 22550 0
109 20250429 164100 1087102800 22550 22550 22550 22550 0
110 20250429 164000 1087102800 22550 22550 22550 22550 0
111 20250429 163900 1087102800 22550 22550 22550 22550 0
112 20250429 163800 1087102800 22550 22550 22550 22550 0
113 20250429 163700 1087102800 22550 22550 22550 22550 0
114 20250429 163600 1087102800 22550 22550 22550 22550 0
115 20250429 163500 1087102800 22550 22550 22550 22550 0
116 20250429 163400 1087102800 22550 22550 22550 22550 0
117 20250429 163300 1087102800 22550 22550 22550 22550 0
118 20250429 163200 1087102800 22550 22550 22550 22550 0
119 20250429 163100 1087102800 22550 22550 22550 22550 0
120 20250429 163000 1087102800 22550 22550 22550 22550 0
121 20250429 162900 1087102800 22550 22550 22550 22550 0
122 20250429 162800 1087102800 22550 22550 22550 22550 5003
123 20250429 162700 1087102800 22550 22550 22550 22550 0
124 20250429 162600 1087102800 22550 22550 22550 22550 0
125 20250429 162500 1087102800 22550 22550 22550 22550 0
126 20250429 162400 1087102800 22550 22550 22550 22550 0
127 20250429 162300 1087102800 22550 22550 22550 22550 0
128 20250429 162200 1087102800 22550 22550 22550 22550 0
129 20250429 162100 1087102800 22550 22550 22550 22550 0
130 20250429 162000 1087102800 22550 22550 22550 22550 0
131 20250429 161900 1087102800 22550 22550 22550 22550 0
132 20250429 161800 1087102800 22550 22550 22550 22550 0
133 20250429 161700 1087102800 22550 22550 22550 22550 0
134 20250429 161600 1087102800 22550 22550 22550 22550 0
135 20250429 161500 1087102800 22550 22550 22550 22550 0
136 20250429 161400 1087102800 22550 22550 22550 22550 0
137 20250429 161300 1087102800 22550 22550 22550 22550 0
138 20250429 161200 1087102800 22550 22550 22550 22550 0
139 20250429 161100 1087102800 22550 22550 22550 22550 0
140 20250429 161000 1087102800 22550 22550 22550 22550 0
141 20250429 160900 1087102800 22550 22550 22550 22550 0
142 20250429 160800 1087102800 22550 22550 22550 22550 0
143 20250429 160700 1087102800 22550 22550 22550 22550 0
144 20250429 160600 1087102800 22550 22550 22550 22550 0
145 20250429 160500 1087102800 22550 22550 22550 22550 0
146 20250429 160400 1087102800 22550 22550 22550 22550 0
147 20250429 160300 1087102800 22550 22550 22550 22550 0
148 20250429 160200 1087102800 22550 22550 22550 22550 0
149 20250429 160100 1087102800 22550 22550 22550 22550 0
150 20250429 160000 1087102800 22550 22550 22550 22550 0
151 20250429 155900 1087102800 22550 22550 22550 22550 0
152 20250429 155800 1087102800 22550 22550 22550 22550 5003
153 20250429 155700 1087102800 22550 22550 22550 22550 0
154 20250429 155600 1087102800 22550 22550 22550 22550 0
155 20250429 155500 1087102800 22550 22550 22550 22550 0
156 20250429 155400 1087102800 22550 22550 22550 22550 0
157 20250429 155300 1087102800 22550 22550 22550 22550 0
158 20250429 155200 1087102800 22550 22550 22550 22550 0
159 20250429 155100 1087102800 22550 22550 22550 22550 0
160 20250429 155000 1087102800 22550 22550 22550 22550 0
161 20250429 154900 1087102800 22550 22550 22550 22550 0
162 20250429 154800 1087102800 22550 22550 22550 22550 0
163 20250429 154700 1087102800 22550 22550 22550 22550 0
164 20250429 154600 1087102800 22550 22550 22550 22550 0
165 20250429 154500 1087102800 22550 22550 22550 22550 0
166 20250429 154400 1087102800 22550 22550 22550 22550 0
167 20250429 154300 1087102800 22550 22550 22550 22550 0
168 20250429 154200 1087102800 22550 22550 22550 22550 0
169 20250429 154100 1087102800 22550 22550 22550 22550 0
170 20250429 154000 1087102800 22550 22550 22550 22550 0
171 20250429 153900 1087102800 22550 22550 22550 22550 0
172 20250429 153800 1087102800 22550 22550 22550 22550 0
173 20250429 153700 1087102800 22550 22550 22550 22550 0
174 20250429 153600 1087102800 22550 22550 22550 22550 0
175 20250429 153500 1087102800 22550 22550 22550 22550 0
176 20250429 153400 1087102800 22550 22550 22550 22550 0
177 20250429 153300 1087102800 22550 22550 22550 22550 0
178 20250429 153200 1087102800 22550 22550 22550 22550 0
179 20250429 153100 1087102800 22550 22550 22550 22550 0
180 20250429 153000 1087102800 22550 22550 22550 22550 5003
181 20250429 152900 974285150 22550 22550 22550 22550 0
182 20250429 152800 974285150 22550 22550 22550 22550 0
183 20250429 152700 974285150 22550 22550 22550 22550 0
184 20250429 152600 974285150 22550 22550 22550 22550 0
185 20250429 152500 974285150 22550 22550 22550 22550 0
186 20250429 152400 974285150 22550 22550 22550 22550 0
187 20250429 152300 974285150 22550 22550 22550 22550 0
188 20250429 152200 974285150 22550 22550 22550 22550 0
189 20250429 152100 974285150 22550 22550 22550 22550 0
190 20250429 152000 974285150 22550 22550 22550 22550 0
191 20250429 151900 974285150 22550 22550 22550 22550 46
192 20250429 151800 973247850 22550 22550 22550 22550 41
193 20250429 151700 972323300 22500 22500 22500 22500 1
194 20250429 151600 972300800 22550 22550 22550 22550 40
195 20250429 151500 971398800 22500 22500 22500 22500 63
196 20250429 151400 969981300 22500 22500 22550 22500 1534
197 20250429 151300 935391150 22500 22500 22550 22500 132
198 20250429 151200 932417600 22500 22500 22600 22500 259
199 20250429 151100 926572200 22500 22550 22550 22500 148
200 20250429 151000 923236650 22500 22500 22550 22500 168
201 20250429 150900 919452800 22500 22500 22500 22500 129
202 20250429 150800 916550300 22500 22550 22550 22500 278
203 20250429 150700 910283250 22500 22500 22500 22500 84
204 20250429 150600 908393250 22550 22450 22550 22450 273
205 20250429 150500 902250350 22450 22450 22500 22450 78
206 20250429 150400 900497200 22500 22500 22500 22500 253
207 20250429 150300 894804700 22550 22500 22550 22500 260
208 20250429 150200 888947850 22500 22500 22500 22450 674
209 20250429 150100 873784650 22450 22500 22500 22450 153
210 20250429 150000 870345200 22500 22500 22500 22450 99
211 20250429 145900 868119700 22500 22450 22550 22450 353
212 20250429 145800 860176500 22450 22500 22550 22450 456
213 20250429 145700 849910800 22500 22500 22550 22500 190
214 20250429 145600 845629000 22500 22550 22600 22500 350
215 20250429 145500 837737300 22500 22500 22550 22500 196
216 20250429 145400 833320550 22500 22450 22550 22450 105
217 20250429 145300 830958250 22500 22450 22500 22450 659
218 20250429 145200 816132250 22450 22450 22500 22450 228
219 20250429 145100 811005300 22450 22450 22500 22450 188
220 20250429 145000 806778000 22450 22450 22500 22450 193
221 20250429 144900 802437400 22500 22450 22500 22450 199
222 20250429 144800 797963025 22500 22450 22500 22450 152
223 20250429 144700 794545825 22500 22400 22500 22400 1503
224 20250429 144600 760799725 22450 22400 22450 22400 196
225 20250429 144500 756402575 22400 22400 22450 22400 155
226 20250429 144400 752925525 22450 22400 22450 22400 78
227 20250429 144300 751176275 22400 22400 22450 22400 161
228 20250429 144200 747564925 22450 22400 22450 22400 830
229 20250429 144100 728966125 22400 22450 22450 22400 203
230 20250429 144000 724410675 22400 22400 22450 22400 211
231 20250429 143900 719677475 22400 22400 22400 22400 54
232 20250429 143800 718467875 22450 22400 22450 22400 241
233 20250429 143700 713059325 22400 22400 22450 22400 162
234 20250429 143600 709425675 22400 22400 22450 22400 195
235 20250429 143500 705050625 22400 22400 22450 22400 135
236 20250429 143400 702021825 22400 22400 22450 22400 202
237 20250429 143300 697489975 22400 22400 22400 22400 55
238 20250429 143200 696257975 22400 22450 22450 22400 178
239 20250429 143100 692263775 22400 22450 22500 22400 370
240 20250429 143000 683956575 22450 22450 22500 22450 193
241 20250429 142900 679616875 22450 22450 22500 22450 144
242 20250429 142800 676379175 22450 22450 22500 22450 110
243 20250429 142700 673907625 22500 22450 22500 22450 337
244 20250429 142600 666336975 22450 22450 22500 22450 136
245 20250429 142500 663279075 22500 22450 22500 22450 208
246 20250429 142400 658602375 22450 22450 22500 22450 155
247 20250429 142300 655117925 22450 22500 22500 22450 203
248 20250429 142200 650553575 22500 22450 22500 22450 910
249 20250429 142100 630123775 22450 22450 22500 22450 199
250 20250429 142000 625649375 22450 22450 22500 22450 162
251 20250429 141900 622007475 22450 22450 22500 22450 181
252 20250429 141800 617937375 22500 22450 22500 22450 176
253 20250429 141700 613981175 22450 22450 22500 22450 102
254 20250429 141600 611689225 22450 22450 22500 22450 184
255 20250429 141500 607553475 22450 22450 22500 22450 172
256 20250429 141400 603685175 22450 22450 22500 22450 108
257 20250429 141300 601255675 22450 22450 22500 22450 160
258 20250429 141200 597656875 22450 22450 22500 22450 63
259 20250429 141100 596239925 22450 22450 22500 22450 94
260 20250429 141000 594125175 22500 22450 22500 22450 142
261 20250429 140900 590930325 22500 22450 22500 22450 146
262 20250429 140800 587645725 22450 22450 22500 22450 102
263 20250429 140700 585350975 22500 22500 22500 22450 356
264 20250429 140600 577341075 22450 22450 22450 22450 4
265 20250429 140500 577251275 22500 22450 22500 22450 110
266 20250429 140400 574776725 22500 22500 22500 22450 136
267 20250429 140300 571716775 22500 22500 22500 22450 98
268 20250429 140200 569511825 22500 22450 22500 22450 46
269 20250429 140100 568476875 22500 22500 22500 22500 0
270 20250429 140000 568476875 22500 22500 22500 22450 62
271 20250429 135900 567082775 22500 22500 22500 22450 13
272 20250429 135800 566790325 22500 22450 22500 22450 45
273 20250429 135700 565777875 22450 22450 22450 22450 114
274 20250429 135600 563218575 22500 22500 22500 22500 61
275 20250429 135500 561846075 22450 22500 22500 22450 8
276 20250429 135400 561666125 22500 22450 22500 22450 43
277 20250429 135300 560698725 22500 22500 22500 22450 28
278 20250429 135200 560068775 22500 22500 22500 22500 51
279 20250429 135100 558921275 22500 22500 22500 22450 18
280 20250429 135000 558516325 22500 22500 22500 22500 41
281 20250429 134900 557593825 22500 22500 22500 22475 71
282 20250429 134800 555996350 22500 22500 22500 22500 40
283 20250429 134700 555096350 22450 22500 22500 22450 25
284 20250429 134600 554534900 22500 22500 22500 22500 54
285 20250429 134500 553319900 22450 22450 22450 22450 1
286 20250429 134400 553297450 22500 22500 22500 22500 5
287 20250429 134300 553184950 22500 22500 22500 22500 82
288 20250429 134200 551339950 22500 22500 22500 22450 28
289 20250429 134100 550710700 22500 22450 22500 22450 42
290 20250429 134000 549765750 22500 22500 22500 22500 14
291 20250429 133900 549450750 22500 22500 22500 22500 50
292 20250429 133800 548325750 22450 22500 22500 22450 6
293 20250429 133700 548190800 22500 22500 22500 22500 63
294 20250429 133600 546773300 22500 22500 22500 22450 25
295 20250429 133500 546210850 22500 22500 22500 22500 45
296 20250429 133400 545198350 22500 22450 22500 22450 11
297 20250429 133300 544950900 22500 22500 22500 22500 129
298 20250429 133200 542048400 22500 22450 22500 22450 24
299 20250429 133100 541508450 22500 22500 22500 22500 57
300 20250429 133000 540225950 22500 22450 22500 22450 18
301 20250429 132900 539821300 22500 22450 22500 22450 150
302 20250429 132800 536451500 22500 22500 22500 22500 9
303 20250429 132700 536249000 22450 22500 22500 22450 106
304 20250429 132600 533864050 22500 22500 22500 22450 16
305 20250429 132500 533504100 22450 22500 22500 22450 42
306 20250429 132400 532559150 22500 22500 22500 22500 16
307 20250429 132300 532199150 22450 22450 22450 22450 2
308 20250429 132200 532154250 22500 22500 22500 22500 56
309 20250429 132100 530894250 22450 22500 22500 22450 13
310 20250429 132000 530601800 22500 22500 22500 22450 47
311 20250429 131900 529544350 22450 22500 22500 22450 23
312 20250429 131800 529026900 22500 22500 22500 22500 41
313 20250429 131700 528104400 22500 22500 22500 22450 50
314 20250429 131600 526981050 22500 22450 22500 22450 73
315 20250429 131500 525340200 22500 22500 22500 22450 19
316 20250429 131400 524912750 22500 22500 22500 22500 91
317 20250429 131300 522865250 22500 22500 22500 22450 19
318 20250429 131200 522437850 22500 22500 22500 22500 41
319 20250429 131100 521515350 22500 22500 22500 22450 39
320 20250429 131000 520637900 22500 22500 22500 22500 41
321 20250429 130900 519715400 22500 22450 22500 22450 14
322 20250429 130800 519400450 22500 22500 22500 22500 56
323 20250429 130700 518140450 22500 22500 22500 22500 2
324 20250429 130600 518095450 22450 22450 22500 22450 82
325 20250429 130500 516251650 22450 22450 22450 22450 1
326 20250429 130400 516229200 22450 22500 22500 22450 61
327 20250429 130300 514856850 22500 22500 22500 22500 0
328 20250429 130200 514856850 22500 22500 22500 22500 17
329 20250429 130100 514474350 22500 22450 22500 22450 90
330 20250429 130000 512451200 22500 22500 22500 22500 11
331 20250429 125900 512203700 22500 22500 22500 22500 41
332 20250429 125800 511281200 22450 22450 22450 22450 21
333 20250429 125700 510809750 22450 22500 22500 22450 92
334 20250429 125600 508741600 22500 22500 22500 22500 0
335 20250429 125500 508741600 22500 22500 22500 22450 84
336 20250429 125400 506853450 22450 22450 22450 22450 13
337 20250429 125300 506561600 22450 22500 22500 22450 571
338 20250429 125200 493740350 22500 22500 22500 22500 174
339 20250429 125100 489825350 22550 22550 22550 22550 58
340 20250429 125000 488517450 22550 22550 22550 22550 1
341 20250429 124900 488494900 22550 22500 22550 22500 44
342 20250429 124800 487502850 22550 22550 22550 22550 4
343 20250429 124700 487412650 22550 22550 22550 22550 41
344 20250429 124600 486488100 22550 22550 22550 22500 169
345 20250429 124500 482683650 22550 22500 22550 22500 186
346 20250429 124400 478496600 22550 22550 22550 22550 3
347 20250429 124300 478428950 22550 22550 22550 22550 40
348 20250429 124200 477526950 22550 22550 22550 22550 5
349 20250429 124100 477414200 22500 22500 22500 22500 1
350 20250429 124000 477391700 22500 22500 22550 22500 94
351 20250429 123900 475273650 22550 22550 22550 22550 20
352 20250429 123800 474822650 22550 22550 22550 22550 41
353 20250429 123700 473898100 22550 22550 22550 22550 208
354 20250429 123600 469207700 22550 22550 22600 22550 48
355 20250429 123500 468123250 22550 22600 22600 22550 76
356 20250429 123400 466409250 22600 22600 22600 22600 54
357 20250429 123300 465188850 22600 22600 22600 22600 14
358 20250429 123200 464872450 22600 22550 22600 22550 43
359 20250429 123100 463900800 22600 22600 22600 22600 503
360 20250429 123000 452533000 22600 22600 22600 22600 46
361 20250429 122900 451493400 22600 22600 22600 22550 15
362 20250429 122800 451154450 22600 22600 22600 22600 46
363 20250429 122700 450114850 22550 22550 22550 22550 0
364 20250429 122600 450114850 22550 22600 22600 22550 59
365 20250429 122500 448782150 22600 22600 22600 22600 0
366 20250429 122400 448782150 22600 22600 22600 22600 44
367 20250429 122300 447787750 22600 22550 22600 22550 664
368 20250429 122200 432781550 22550 22600 22600 22550 49
369 20250429 122100 431674600 22550 22550 22550 22550 46
370 20250429 122000 430637300 22550 22550 22550 22550 122
371 20250429 121900 427886200 22600 22600 22600 22600 46
372 20250429 121800 426846600 22550 22550 22550 22550 502
373 20250429 121700 415526500 22600 22600 22600 22600 58
374 20250429 121600 414215700 22600 22600 22600 22600 1
375 20250429 121500 414193100 22600 22600 22600 22550 53
376 20250429 121400 412995700 22600 22600 22600 22600 13
377 20250429 121300 412701900 22600 22600 22600 22600 41
378 20250429 121200 411775300 22600 22600 22600 22600 17
379 20250429 121100 411391100 22600 22600 22600 22600 40
380 20250429 121000 410487100 22600 22600 22600 22600 4
381 20250429 120900 410396700 22600 22600 22600 22600 42
382 20250429 120800 409447500 22600 22550 22600 22550 6
383 20250429 120700 409311950 22550 22550 22600 22550 82
384 20250429 120600 407460800 22600 22600 22600 22600 0
385 20250429 120500 407460800 22600 22600 22600 22600 41
386 20250429 120400 406534200 22550 22550 22550 22550 197
387 20250429 120300 402091850 22600 22600 22600 22600 41
388 20250429 120200 401165250 22550 22550 22550 22550 8
389 20250429 120100 400984850 22550 22575 22600 22550 1053
390 20250429 120000 377237500 22550 22550 22550 22550 5
391 20250429 115900 377124750 22550 22575 22575 22550 5
392 20250429 115800 377011900 22600 22550 22600 22550 46
393 20250429 115700 375972550 22600 22550 22600 22550 5
394 20250429 115600 375859600 22600 22600 22600 22550 55
395 20250429 115500 374616750 22550 22550 22550 22550 845
396 20250429 115400 355562000 22600 22550 22600 22550 46
397 20250429 115300 354522450 22550 22550 22550 22550 4
398 20250429 115200 354432250 22550 22600 22600 22550 1681
399 20250429 115100 316441700 22600 22600 22650 22600 11
400 20250429 115000 316192700 22600 22650 22650 22600 177
401 20250429 114900 312190300 22650 22600 22650 22600 13
402 20250429 114800 311896100 22600 22650 22650 22600 85
403 20250429 114700 309970950 22600 22600 22600 22600 3
404 20250429 114600 309903150 22650 22650 22650 22600 62
405 20250429 114500 308499350 22650 22600 22650 22600 20
406 20250429 114400 308046550 22600 22600 22650 22600 59
407 20250429 114300 306711100 22650 22600 22650 22600 19
408 20250429 114200 306280850 22600 22650 22650 22600 44
409 20250429 114100 305284400 22650 22650 22650 22600 19
410 20250429 114000 304854150 22600 22650 22650 22600 42
411 20250429 113900 303902925 22600 22650 22650 22600 50
412 20250429 113800 302770625 22650 22600 22650 22600 4
413 20250429 113700 302680175 22600 22600 22650 22600 55
414 20250429 113600 301435125 22650 22600 22650 22600 7
415 20250429 113500 301276725 22650 22600 22650 22600 43
416 20250429 113400 300302875 22600 22600 22650 22600 8
417 20250429 113300 300121825 22650 22650 22650 22600 160
418 20250429 113200 296503125 22600 22650 22650 22600 8
419 20250429 113100 296322075 22600 22600 22650 22600 118
420 20250429 113000 293652575 22600 22650 22650 22600 19
421 20250429 112900 293222450 22600 22650 22650 22600 68
422 20250429 112800 291683000 22600 22600 22600 22600 2
423 20250429 112700 291637800 22650 22650 22650 22600 107
424 20250429 112600 289214650 22600 22650 22650 22600 116
425 20250429 112500 286592800 22600 22650 22650 22600 98
426 20250429 112400 284373750 22600 22600 22650 22600 8
427 20250429 112300 284192650 22600 22650 22650 22600 60
428 20250429 112200 282833850 22600 22600 22650 22600 9
429 20250429 112100 282630200 22650 22650 22650 22600 51
430 20250429 112000 281475100 22600 22600 22650 22600 9
431 20250429 111900 281271400 22600 22650 22650 22600 52
432 20250429 111800 280093850 22650 22600 22650 22600 99
433 20250429 111700 277856250 22600 22600 22600 22600 3
434 20250429 111600 277788450 22600 22650 22650 22600 53
435 20250429 111500 276588300 22600 22600 22650 22600 98
436 20250429 111400 274373050 22600 22650 22650 22600 58
437 20250429 111300 273059550 22600 22600 22600 22600 10
438 20250429 111200 272833550 22600 22550 22650 22550 159
439 20250429 111100 269237350 22600 22600 22600 22550 15
440 20250429 111000 268898550 22550 22600 22600 22550 122
441 20250429 110900 266141550 22550 22550 22600 22550 77
442 20250429 110800 264401500 22550 22550 22600 22550 44
443 20250429 110700 263407250 22600 22550 22600 22550 55
444 20250429 110600 262164400 22550 22600 22600 22550 69
445 20250429 110500 260605250 22600 22550 22600 22550 56
446 20250429 110400 259339750 22550 22550 22600 22550 43
447 20250429 110300 258368050 22550 22600 22600 22550 8
448 20250429 110200 258187450 22550 22550 22600 22550 117
449 20250429 110100 255543950 22550 22600 22600 22550 130
450 20250429 110000 252606000 22600 22650 22650 22600 147
451 20250429 105900 249281750 22550 22550 22600 22550 53
452 20250429 105800 248084100 22550 22550 22600 22550 44
453 20250429 105700 247089850 22650 22550 22650 22550 44
454 20250429 105600 246093550 22550 22600 22650 22550 56
455 20250429 105500 244827900 22650 22650 22650 22600 47
456 20250429 105400 243763650 22600 22600 22650 22600 15
457 20250429 105300 243424450 22550 22550 22650 22550 44
458 20250429 105200 242428150 22600 22600 22600 22600 442
459 20250429 105100 232438950 22550 22600 22600 22550 423
460 20250429 105000 222879350 22600 22600 22600 22600 1
461 20250429 104900 222856750 22600 22600 22700 22600 503
462 20250429 104800 211483250 22650 22600 22650 22600 84
463 20250429 104700 209580700 22600 22650 22650 22600 75
464 20250429 104600 207882150 22600 22600 22650 22600 610
465 20250429 104500 194066450 22650 22650 22650 22600 82
466 20250429 104400 192209200 22600 22600 22600 22600 4
467 20250429 104300 192118800 22600 22650 22650 22600 64
468 20250429 104200 190670150 22600 22600 22600 22600 102
469 20250429 104100 188364950 22650 22650 22650 22600 81
470 20250429 104000 186530450 22650 22650 22650 22600 10
471 20250429 103900 186304150 22600 22650 22650 22600 43
472 20250429 103800 185330250 22600 22650 22650 22600 8
473 20250429 103700 185149200 22650 22600 22650 22600 4
474 20250429 103600 185058700 22650 22600 22650 22600 49
475 20250429 103500 183949175 22650 22650 22650 22600 5
476 20250429 103400 183836075 22650 22600 22650 22600 47
477 20250429 103300 182771625 22600 22600 22650 22600 6
478 20250429 103200 182635875 22650 22600 22650 22600 45
479 20250429 103100 181616725 22650 22600 22650 22600 6
480 20250429 103000 181480925 22650 22650 22650 22600 52
481 20250429 102900 180303325 22600 22650 22650 22600 58
482 20250429 102800 178992275 22600 22650 22650 22600 49
483 20250429 102700 177882575 22600 22650 22650 22600 7
484 20250429 102600 177724125 22600 22600 22650 22600 47
485 20250429 102500 176659775 22650 22650 22650 22600 7
486 20250429 102400 176501275 22650 22600 22650 22600 46
487 20250429 102300 175459575 22650 22600 22650 22600 15
488 20250429 102200 175120525 22600 22650 22650 22600 51
489 20250429 102100 173965475 22600 22600 22650 22600 6
490 20250429 102000 173829825 22650 22650 22650 22600 84
491 20250429 101900 171927275 22650 22650 22650 22600 36
492 20250429 101800 171113525 22600 22650 22650 22600 49
493 20250429 101700 170003825 22650 22600 22650 22600 3
494 20250429 101600 169935975 22600 22650 22650 22600 9
495 20250429 101500 169732325 22650 22600 22650 22600 47
496 20250429 101400 168667925 22650 22600 22650 22600 15
497 20250429 101300 168328825 22600 22550 22650 22550 49
498 20250429 101200 167219425 22650 22650 22650 22550 122
499 20250429 101100 164458475 22650 22600 22700 22550 694
500 20250429 101000 148766575 22700 22600 22700 22600 4
501 20250429 100900 148676075 22700 22650 22700 22600 85
502 20250429 100800 146750825 22600 22600 22650 22600 4
503 20250429 100700 146660375 22650 22650 22650 22600 279
504 20250429 100600 140341175 22600 22650 22650 22600 5
505 20250429 100500 140227975 22600 22600 22650 22600 50
506 20250429 100400 139095875 22650 22600 22650 22600 14
507 20250429 100300 138779175 22650 22600 22650 22600 48
508 20250429 100200 137692275 22600 22600 22650 22600 23
509 20250429 100100 137171675 22600 22550 22650 22550 139
510 20250429 100000 134030225 22600 22550 22600 22550 25
511 20250429 095900 133465275 22600 22650 22650 22550 66
512 20250429 095800 131971625 22600 22650 22650 22600 148
513 20250429 095700 128626575 22600 22650 22650 22600 45
514 20250429 095600 127607475 22600 22600 22650 22600 3
515 20250429 095500 127539625 22650 22600 22650 22600 7
516 20250429 095400 127381175 22650 22650 22650 22600 48
517 20250429 095300 126294125 22600 22650 22650 22600 12
518 20250429 095200 126022475 22600 22650 22650 22550 50
519 20250429 095100 124890475 22600 22600 22650 22550 31
520 20250429 095000 124188925 22600 22600 22700 22600 45
521 20250429 094900 123169775 22650 22550 22650 22550 153
522 20250429 094800 119704575 22550 22550 22600 22550 407
523 20250429 094700 110506725 22600 22550 22600 22550 4
524 20250429 094600 110416425 22600 22600 22600 22550 48
525 20250429 094500 109331725 22550 22550 22600 22550 4
526 20250429 094400 109241475 22600 22600 22600 22550 92
527 20250429 094300 107162325 22550 22600 22600 22550 22
528 20250429 094200 106665275 22550 22550 22600 22550 52
529 20250429 094100 105490325 22550 22550 22650 22550 42
530 20250429 094000 104541275 22650 22550 22650 22550 50
531 20250429 093900 103409275 22600 22600 22600 22600 137
532 20250429 093800 100313075 22600 22650 22650 22600 43
533 20250429 093700 99339225 22650 22600 22650 22600 14
534 20250429 093600 99022225 22650 22600 22650 22600 26
535 20250429 093500 98434225 22550 22650 22700 22550 1192
536 20250429 093400 71488075 22650 22650 22700 22650 18
537 20250429 093300 71080125 22700 22650 22700 22650 269
538 20250429 093200 64984875 22650 22650 22650 22600 15
539 20250429 093100 64645175 22650 22650 22650 22600 73
540 20250429 093000 62991775 22600 22650 22650 22600 43
541 20250429 092900 62018075 22650 22600 22650 22600 43
542 20250429 092800 61044225 22650 22600 22650 22600 42
543 20250429 092700 60092975 22650 22650 22650 22650 78
544 20250429 092600 58326275 22650 22650 22650 22600 10
545 20250429 092500 58099825 22650 22600 22650 22600 93
546 20250429 092400 55993675 22600 22650 22650 22600 162
547 20250429 092300 52324475 22700 22700 22700 22700 41
548 20250429 092200 51393775 22675 22675 22675 22675 16
549 20250429 092100 51030975 22650 22700 22700 22650 186
550 20250429 092000 46810975 22700 22700 22700 22700 11
551 20250429 091900 46561275 22700 22650 22700 22650 143
552 20250429 091800 43320075 22650 22650 22650 22650 80
553 20250429 091700 41508075 22675 22650 22675 22650 231
554 20250429 091600 36275900 22650 22650 22650 22650 0
555 20250429 091500 36275900 22650 22650 22650 22650 46
556 20250429 091400 35234000 22650 22650 22650 22650 0
557 20250429 091300 35234000 22650 22650 22650 22650 0
558 20250429 091200 35234000 22650 22600 22650 22600 96
559 20250429 091100 33062350 22650 22650 22650 22650 22
560 20250429 091000 32564050 22650 22650 22650 22650 41
561 20250429 090900 31635400 22600 22650 22650 22600 48
562 20250429 090800 30549800 22600 22600 22650 22600 109
563 20250429 090700 28081150 22650 22650 22700 22650 443
564 20250429 090600 18046750 22650 22650 22650 22650 42
565 20250429 090500 17095450 22650 22650 22650 22650 14
566 20250429 090400 16778350 22650 22600 22650 22600 67
567 20250429 090300 15261300 22600 22600 22650 22600 42
568 20250429 090200 14311500 22600 22600 22650 22600 72
569 20250429 090100 12681500 22600 22600 22650 22600 432
570 20250429 090000 2897400 22650 22650 22650 22500 128