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
005090/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182800,211802650,23250,23250,23250,23250,950
20250429,182700,211802650,23250,23250,23250,23250,0
20250429,182600,211802650,23250,23250,23250,23250,0
20250429,182500,211802650,23250,23250,23250,23250,0
20250429,182400,211802650,23250,23250,23250,23250,0
20250429,182300,211802650,23250,23250,23250,23250,0
20250429,182200,211802650,23250,23250,23250,23250,0
20250429,182100,211802650,23250,23250,23250,23250,0
20250429,182000,211802650,23250,23250,23250,23250,0
20250429,181900,211802650,23250,23250,23250,23250,0
20250429,181800,211802650,23250,23250,23250,23250,0
20250429,181700,211802650,23250,23250,23250,23250,0
20250429,181600,211802650,23250,23250,23250,23250,0
20250429,181500,211802650,23250,23250,23250,23250,0
20250429,181400,211802650,23250,23250,23250,23250,0
20250429,181300,211802650,23250,23250,23250,23250,0
20250429,181200,211802650,23250,23250,23250,23250,0
20250429,181100,211802650,23250,23250,23250,23250,0
20250429,181000,211802650,23250,23250,23250,23250,0
20250429,180900,211802650,23250,23250,23250,23250,0
20250429,180800,211802650,23250,23250,23250,23250,0
20250429,180700,211802650,23250,23250,23250,23250,0
20250429,180600,211802650,23250,23250,23250,23250,0
20250429,180500,211802650,23250,23250,23250,23250,0
20250429,180400,211802650,23250,23250,23250,23250,0
20250429,180300,211802650,23250,23250,23250,23250,0
20250429,180200,211802650,23250,23250,23250,23250,0
20250429,180100,211802650,23250,23250,23250,23250,0
20250429,180000,211802650,23250,23250,23250,23250,0
20250429,175900,211802650,23250,23250,23250,23250,0
20250429,175800,211802650,23250,23250,23250,23250,950
20250429,175700,211802650,23250,23250,23250,23250,0
20250429,175600,211802650,23250,23250,23250,23250,0
20250429,175500,211802650,23250,23250,23250,23250,0
20250429,175400,211802650,23250,23250,23250,23250,0
20250429,175300,211802650,23250,23250,23250,23250,0
20250429,175200,211802650,23250,23250,23250,23250,0
20250429,175100,211802650,23250,23250,23250,23250,0
20250429,175000,211802650,23250,23250,23250,23250,0
20250429,174900,211802650,23250,23250,23250,23250,0
20250429,174800,211802650,23250,23250,23250,23250,0
20250429,174700,211802650,23250,23250,23250,23250,0
20250429,174600,211802650,23250,23250,23250,23250,0
20250429,174500,211802650,23250,23250,23250,23250,0
20250429,174400,211802650,23250,23250,23250,23250,0
20250429,174300,211802650,23250,23250,23250,23250,0
20250429,174200,211802650,23250,23250,23250,23250,0
20250429,174100,211802650,23250,23250,23250,23250,0
20250429,174000,211802650,23250,23250,23250,23250,0
20250429,173900,211802650,23250,23250,23250,23250,0
20250429,173800,211802650,23250,23250,23250,23250,0
20250429,173700,211802650,23250,23250,23250,23250,0
20250429,173600,211802650,23250,23250,23250,23250,0
20250429,173500,211802650,23250,23250,23250,23250,0
20250429,173400,211802650,23250,23250,23250,23250,0
20250429,173300,211802650,23250,23250,23250,23250,0
20250429,173200,211802650,23250,23250,23250,23250,0
20250429,173100,211802650,23250,23250,23250,23250,0
20250429,173000,211802650,23250,23250,23250,23250,0
20250429,172900,211802650,23250,23250,23250,23250,0
20250429,172800,211802650,23250,23250,23250,23250,950
20250429,172700,211802650,23250,23250,23250,23250,0
20250429,172600,211802650,23250,23250,23250,23250,0
20250429,172500,211802650,23250,23250,23250,23250,0
20250429,172400,211802650,23250,23250,23250,23250,0
20250429,172300,211802650,23250,23250,23250,23250,0
20250429,172200,211802650,23250,23250,23250,23250,0
20250429,172100,211802650,23250,23250,23250,23250,0
20250429,172000,211802650,23250,23250,23250,23250,0
20250429,171900,211802650,23250,23250,23250,23250,0
20250429,171800,211802650,23250,23250,23250,23250,0
20250429,171700,211802650,23250,23250,23250,23250,0
20250429,171600,211802650,23250,23250,23250,23250,0
20250429,171500,211802650,23250,23250,23250,23250,0
20250429,171400,211802650,23250,23250,23250,23250,0
20250429,171300,211802650,23250,23250,23250,23250,0
20250429,171200,211802650,23250,23250,23250,23250,0
20250429,171100,211802650,23250,23250,23250,23250,0
20250429,171000,211802650,23250,23250,23250,23250,0
20250429,170900,211802650,23250,23250,23250,23250,0
20250429,170800,211802650,23250,23250,23250,23250,0
20250429,170700,211802650,23250,23250,23250,23250,0
20250429,170600,211802650,23250,23250,23250,23250,0
20250429,170500,211802650,23250,23250,23250,23250,0
20250429,170400,211802650,23250,23250,23250,23250,0
20250429,170300,211802650,23250,23250,23250,23250,0
20250429,170200,211802650,23250,23250,23250,23250,0
20250429,170100,211802650,23250,23250,23250,23250,0
20250429,170000,211802650,23250,23250,23250,23250,0
20250429,165900,211802650,23250,23250,23250,23250,0
20250429,165800,211802650,23250,23250,23250,23250,950
20250429,165700,211802650,23250,23250,23250,23250,0
20250429,165600,211802650,23250,23250,23250,23250,0
20250429,165500,211802650,23250,23250,23250,23250,0
20250429,165400,211802650,23250,23250,23250,23250,0
20250429,165300,211802650,23250,23250,23250,23250,0
20250429,165200,211802650,23250,23250,23250,23250,0
20250429,165100,211802650,23250,23250,23250,23250,0
20250429,165000,211802650,23250,23250,23250,23250,0
20250429,164900,211802650,23250,23250,23250,23250,0
20250429,164800,211802650,23250,23250,23250,23250,0
20250429,164700,211802650,23250,23250,23250,23250,0
20250429,164600,211802650,23250,23250,23250,23250,0
20250429,164500,211802650,23250,23250,23250,23250,0
20250429,164400,211802650,23250,23250,23250,23250,0
20250429,164300,211802650,23250,23250,23250,23250,0
20250429,164200,211802650,23250,23250,23250,23250,0
20250429,164100,211802650,23250,23250,23250,23250,0
20250429,164000,211802650,23250,23250,23250,23250,0
20250429,163900,211802650,23250,23250,23250,23250,0
20250429,163800,211802650,23250,23250,23250,23250,0
20250429,163700,211802650,23250,23250,23250,23250,0
20250429,163600,211802650,23250,23250,23250,23250,0
20250429,163500,211802650,23250,23250,23250,23250,0
20250429,163400,211802650,23250,23250,23250,23250,0
20250429,163300,211802650,23250,23250,23250,23250,0
20250429,163200,211802650,23250,23250,23250,23250,0
20250429,163100,211802650,23250,23250,23250,23250,0
20250429,163000,211802650,23250,23250,23250,23250,0
20250429,162900,211802650,23250,23250,23250,23250,0
20250429,162800,211802650,23250,23250,23250,23250,950
20250429,162700,211802650,23250,23250,23250,23250,0
20250429,162600,211802650,23250,23250,23250,23250,0
20250429,162500,211802650,23250,23250,23250,23250,0
20250429,162400,211802650,23250,23250,23250,23250,0
20250429,162300,211802650,23250,23250,23250,23250,0
20250429,162200,211802650,23250,23250,23250,23250,0
20250429,162100,211802650,23250,23250,23250,23250,0
20250429,162000,211802650,23250,23250,23250,23250,0
20250429,161900,211802650,23250,23250,23250,23250,0
20250429,161800,211802650,23250,23250,23250,23250,0
20250429,161700,211802650,23250,23250,23250,23250,0
20250429,161600,211802650,23250,23250,23250,23250,0
20250429,161500,211802650,23250,23250,23250,23250,0
20250429,161400,211802650,23250,23250,23250,23250,0
20250429,161300,211802650,23250,23250,23250,23250,0
20250429,161200,211802650,23250,23250,23250,23250,0
20250429,161100,211802650,23250,23250,23250,23250,0
20250429,161000,211802650,23250,23250,23250,23250,0
20250429,160900,211802650,23250,23250,23250,23250,0
20250429,160800,211802650,23250,23250,23250,23250,0
20250429,160700,211802650,23250,23250,23250,23250,0
20250429,160600,211802650,23250,23250,23250,23250,0
20250429,160500,211802650,23250,23250,23250,23250,0
20250429,160400,211802650,23250,23250,23250,23250,0
20250429,160300,211802650,23250,23250,23250,23250,0
20250429,160200,211802650,23250,23250,23250,23250,0
20250429,160100,211802650,23250,23250,23250,23250,0
20250429,160000,211802650,23250,23250,23250,23250,0
20250429,155900,211802650,23250,23250,23250,23250,0
20250429,155800,211802650,23250,23250,23250,23250,950
20250429,155700,211802650,23250,23250,23250,23250,0
20250429,155600,211802650,23250,23250,23250,23250,0
20250429,155500,211802650,23250,23250,23250,23250,0
20250429,155400,211802650,23250,23250,23250,23250,0
20250429,155300,211802650,23250,23250,23250,23250,0
20250429,155200,211802650,23250,23250,23250,23250,0
20250429,155100,211802650,23250,23250,23250,23250,0
20250429,155000,211802650,23250,23250,23250,23250,0
20250429,154900,211802650,23250,23250,23250,23250,0
20250429,154800,211802650,23250,23250,23250,23250,0
20250429,154700,211802650,23250,23250,23250,23250,0
20250429,154600,211802650,23250,23250,23250,23250,0
20250429,154500,211802650,23250,23250,23250,23250,0
20250429,154400,211802650,23250,23250,23250,23250,0
20250429,154300,211802650,23250,23250,23250,23250,0
20250429,154200,211802650,23250,23250,23250,23250,0
20250429,154100,211802650,23250,23250,23250,23250,0
20250429,154000,211802650,23250,23250,23250,23250,0
20250429,153900,211802650,23250,23250,23250,23250,0
20250429,153800,211802650,23250,23250,23250,23250,0
20250429,153700,211802650,23250,23250,23250,23250,0
20250429,153600,211802650,23250,23250,23250,23250,0
20250429,153500,211802650,23250,23250,23250,23250,0
20250429,153400,211802650,23250,23250,23250,23250,0
20250429,153300,211802650,23250,23250,23250,23250,0
20250429,153200,211802650,23250,23250,23250,23250,0
20250429,153100,211802650,23250,23250,23250,23250,0
20250429,153000,211802650,23250,23250,23250,23250,950
20250429,152900,189715150,23100,23100,23100,23100,0
20250429,152800,189715150,23100,23100,23100,23100,0
20250429,152700,189715150,23100,23100,23100,23100,0
20250429,152600,189715150,23100,23100,23100,23100,0
20250429,152500,189715150,23100,23100,23100,23100,0
20250429,152400,189715150,23100,23100,23100,23100,0
20250429,152300,189715150,23100,23100,23100,23100,0
20250429,152200,189715150,23100,23100,23100,23100,0
20250429,152100,189715150,23100,23100,23100,23100,0
20250429,152000,189715150,23100,23100,23100,23100,0
20250429,151900,189715150,23100,23100,23150,23100,80
20250429,151800,187865150,23100,23100,23100,23100,11
20250429,151700,187611050,23150,23100,23150,23100,36
20250429,151600,186777950,23100,23100,23100,23100,6
20250429,151500,186639350,23100,23100,23150,23100,426
20250429,151400,176782500,23150,23150,23150,23150,100
20250429,151300,174467500,23100,23100,23100,23100,1
20250429,151200,174444400,23100,23100,23100,23100,0
20250429,151100,174444400,23100,23100,23100,23100,0
20250429,151000,174444400,23100,23100,23100,23100,7
20250429,150900,174282700,23150,23150,23150,23150,50
20250429,150800,173125200,23150,23150,23150,23150,0
20250429,150700,173125200,23150,23200,23200,23150,19
20250429,150600,172684950,23200,23200,23200,23150,305
20250429,150500,165612450,23200,23200,23200,23200,0
20250429,150400,165612450,23200,23200,23200,23200,0
20250429,150300,165612450,23200,23150,23200,23150,201
20250429,150200,160950300,23150,23150,23150,23150,58
20250429,150100,159607600,23150,23150,23150,23150,0
20250429,150000,159607600,23150,23150,23150,23150,1
20250429,145900,159584450,23150,23150,23150,23150,32
20250429,145800,158843650,23150,23150,23150,23150,0
20250429,145700,158843650,23150,23150,23150,23150,348
20250429,145600,150787450,23150,23150,23150,23150,16
20250429,145500,150417050,23100,23100,23100,23100,63
20250429,145400,148961750,23100,23100,23100,23100,0
20250429,145300,148961750,23100,23100,23100,23100,0
20250429,145200,148961750,23100,23100,23100,23100,0
20250429,145100,148961750,23100,23100,23100,23100,0
20250429,145000,148961750,23100,23100,23100,23100,34
20250429,144900,148176350,23100,23100,23100,23100,0
20250429,144800,148176350,23100,23100,23100,23100,0
20250429,144700,148176350,23100,23100,23100,23100,0
20250429,144600,148176350,23100,23100,23100,23100,0
20250429,144500,148176350,23100,23100,23100,23100,0
20250429,144400,148176350,23100,23100,23100,23100,0
20250429,144300,148176350,23100,23100,23100,23100,0
20250429,144200,148176350,23100,23100,23100,23100,0
20250429,144100,148176350,23100,23100,23100,23100,0
20250429,144000,148176350,23100,23100,23100,23100,0
20250429,143900,148176350,23100,23100,23100,23100,0
20250429,143800,148176350,23100,23100,23100,23100,100
20250429,143700,145866350,23050,23050,23050,23050,0
20250429,143600,145866350,23050,23050,23050,23050,0
20250429,143500,145866350,23050,23050,23050,23050,1
20250429,143400,145843300,23050,23050,23050,23050,0
20250429,143300,145843300,23050,23050,23050,23050,0
20250429,143200,145843300,23050,23050,23050,23050,31
20250429,143100,145128750,23050,23050,23050,23050,0
20250429,143000,145128750,23050,23050,23050,23050,3
20250429,142900,145059600,23050,23050,23050,23050,7
20250429,142800,144898250,23050,23050,23050,23050,18
20250429,142700,144483350,23050,23050,23050,23050,8
20250429,142600,144298950,23050,23050,23050,23050,7
20250429,142500,144137600,23050,23050,23050,23050,9
20250429,142400,143930150,23050,23050,23050,23050,8
20250429,142300,143745750,23050,23050,23050,23050,9
20250429,142200,143538300,23050,23050,23050,23050,7
20250429,142100,143376950,23050,23050,23050,23050,9
20250429,142000,143169500,23050,23050,23050,23050,8
20250429,141900,142985100,23050,23050,23050,23050,28
20250429,141800,142339700,23150,23050,23150,23050,54
20250429,141700,141092350,23050,23050,23050,23050,5
20250429,141600,140977100,23050,23050,23050,23050,6
20250429,141500,140838800,23050,23050,23050,23050,5
20250429,141400,140723550,23050,23100,23100,23050,38
20250429,141300,139846000,23100,23050,23100,23050,74
20250429,141200,138136750,23050,23050,23050,23050,6
20250429,141100,137998450,23100,23100,23100,23100,0
20250429,141000,137998450,23100,23100,23100,23100,0
20250429,140900,137998450,23100,23100,23100,23100,0
20250429,140800,137998450,23100,23100,23100,23100,9
20250429,140700,137790550,23100,23100,23100,23100,0
20250429,140600,137790550,23100,23100,23100,23100,92
20250429,140500,135665350,23050,23100,23100,23050,10
20250429,140400,135434550,23200,23200,23200,23200,0
20250429,140300,135434550,23200,23200,23200,23200,0
20250429,140200,135434550,23200,23200,23200,23200,0
20250429,140100,135434550,23200,23150,23200,23150,10
20250429,140000,135202700,23150,23150,23150,23150,0
20250429,135900,135202700,23150,23150,23150,23150,0
20250429,135800,135202700,23150,23100,23150,23100,66
20250429,135700,133675900,23150,23100,23150,23100,37
20250429,135600,132820450,23100,23100,23100,23100,1
20250429,135500,132797350,23100,23100,23100,23100,0
20250429,135400,132797350,23100,23100,23100,23100,5
20250429,135300,132681850,23100,23100,23100,23100,0
20250429,135200,132681850,23100,23100,23100,23100,1
20250429,135100,132658750,23150,23150,23150,23150,0
20250429,135000,132658750,23150,23150,23150,23150,0
20250429,134900,132658750,23150,23150,23150,23150,0
20250429,134800,132658750,23150,23150,23150,23150,0
20250429,134700,132658750,23150,23150,23150,23150,93
20250429,134600,130505800,23150,23150,23150,23150,0
20250429,134500,130505800,23150,23150,23150,23150,1
20250429,134400,130482650,23100,23100,23100,23100,29
20250429,134300,129812750,23100,23100,23100,23100,199
20250429,134200,125215850,23100,23100,23100,23050,352
20250429,134100,117101950,23100,23100,23100,23100,0
20250429,134000,117101950,23100,23100,23100,23100,0
20250429,133900,117101950,23100,23100,23100,23100,0
20250429,133800,117101950,23100,23100,23100,23100,90
20250429,133700,115022950,23100,23100,23100,23100,47
20250429,133600,113937250,23100,23100,23100,23100,15
20250429,133500,113590750,23100,23100,23100,23100,5
20250429,133400,113475250,23100,23100,23100,23100,0
20250429,133300,113475250,23100,23100,23100,23100,0
20250429,133200,113475250,23100,23100,23100,23100,8
20250429,133100,113290450,23100,23100,23100,23100,37
20250429,133000,112435750,23050,23050,23050,23050,0
20250429,132900,112435750,23050,23050,23050,23050,0
20250429,132800,112435750,23050,23050,23050,23050,0
20250429,132700,112435750,23050,23050,23050,23050,16
20250429,132600,112066950,23050,23050,23050,23050,0
20250429,132500,112066950,23050,23050,23050,23050,0
20250429,132400,112066950,23050,23050,23050,23050,2
20250429,132300,112020850,23050,23050,23050,23050,0
20250429,132200,112020850,23050,23050,23050,23050,279
20250429,132100,105589900,23150,23150,23150,23150,0
20250429,132000,105589900,23150,23150,23150,23150,0
20250429,131900,105589900,23150,23100,23150,23100,11
20250429,131800,105335350,23100,23100,23100,23100,0
20250429,131700,105335350,23100,23100,23100,23100,0
20250429,131600,105335350,23100,23100,23100,23100,505
20250429,131500,93669850,23100,23100,23100,23100,0
20250429,131400,93669850,23100,23100,23100,23100,0
20250429,131300,93669850,23100,23100,23100,23100,1
20250429,131200,93646750,23150,23150,23150,23150,0
20250429,131100,93646750,23150,23150,23150,23150,0
20250429,131000,93646750,23150,23150,23150,23150,1
20250429,130900,93623600,23050,23100,23150,23050,7
20250429,130800,93461900,23100,23100,23100,23100,3
20250429,130700,93392600,23050,23050,23050,23050,0
20250429,130600,93392600,23050,23050,23050,23050,0
20250429,130500,93392600,23050,23050,23050,23050,5
20250429,130400,93277350,23100,23100,23100,23100,12
20250429,130300,93000150,23100,23100,23100,23100,0
20250429,130200,93000150,23100,23100,23100,23100,10
20250429,130100,92769150,23050,23050,23050,23050,0
20250429,130000,92769150,23050,23050,23050,23050,0
20250429,125900,92769150,23050,23050,23050,23050,0
20250429,125800,92769150,23050,23050,23050,23050,0
20250429,125700,92769150,23050,23050,23050,23050,0
20250429,125600,92769150,23050,23050,23050,23050,0
20250429,125500,92769150,23050,23050,23050,23050,1
20250429,125400,92746100,23150,23150,23150,23150,0
20250429,125300,92746100,23150,23100,23150,23100,9
20250429,125200,92538150,23100,23100,23100,23100,1
20250429,125100,92515050,23100,23100,23100,23100,5
20250429,125000,92399550,23100,23100,23100,23100,0
20250429,124900,92399550,23100,23100,23100,23100,0
20250429,124800,92399550,23100,23100,23100,23100,0
20250429,124700,92399550,23100,23100,23100,23100,0
20250429,124600,92399550,23100,23100,23100,23100,0
20250429,124500,92399550,23100,23100,23100,23100,2
20250429,124400,92353350,23100,23100,23100,23100,0
20250429,124300,92353350,23100,23100,23100,23100,0
20250429,124200,92353350,23100,23100,23100,23100,0
20250429,124100,92353350,23100,23100,23100,23100,0
20250429,124000,92353350,23100,23100,23100,23100,5
20250429,123900,92237850,23100,23100,23100,23100,1
20250429,123800,92214750,23100,23100,23100,23100,0
20250429,123700,92214750,23100,23100,23100,23100,0
20250429,123600,92214750,23100,23100,23100,23100,0
20250429,123500,92214750,23100,23100,23100,23100,1
20250429,123400,92191650,23100,23100,23100,23100,1
20250429,123300,92168550,23100,23100,23100,23100,4
20250429,123200,92076150,23100,23100,23100,23100,0
20250429,123100,92076150,23100,23100,23100,23100,23
20250429,123000,91544850,23100,23100,23100,23100,2
20250429,122900,91498650,23100,23150,23150,23100,2
20250429,122800,91452400,23100,23100,23100,23100,81
20250429,122700,89581300,23050,23050,23050,23050,1
20250429,122600,89558250,23075,23075,23075,23075,1
20250429,122500,89535175,23075,23075,23075,23075,1
20250429,122400,89512100,23100,23100,23100,23100,0
20250429,122300,89512100,23100,23100,23100,23100,0
20250429,122200,89512100,23100,23100,23100,23100,10
20250429,122100,89281100,23100,23100,23100,23100,0
20250429,122000,89281100,23100,23100,23100,23100,0
20250429,121900,89281100,23100,23100,23100,23100,10
20250429,121800,89050100,23100,23100,23100,23100,16
20250429,121700,88680500,23050,23050,23050,23050,67
20250429,121600,87136150,23100,23100,23100,23100,104
20250429,121500,84733750,23100,23100,23100,23100,0
20250429,121400,84733750,23100,23100,23100,23100,0
20250429,121300,84733750,23100,23100,23100,23100,0
20250429,121200,84733750,23100,23100,23100,23100,0
20250429,121100,84733750,23100,23100,23100,23100,22
20250429,121000,84225550,23100,23100,23100,23100,4
20250429,120900,84133150,23100,23100,23100,23100,5
20250429,120800,84017650,23100,23100,23100,23100,0
20250429,120700,84017650,23100,23100,23100,23050,45
20250429,120600,82978250,23100,23100,23100,23100,1
20250429,120500,82955150,23100,23100,23100,23100,0
20250429,120400,82955150,23100,23100,23100,23100,65
20250429,120300,81453650,23100,23100,23100,23100,1
20250429,120200,81430550,23100,23100,23100,23100,50
20250429,120100,80275550,23100,23100,23100,23100,0
20250429,120000,80275550,23100,23050,23100,23050,4
20250429,115900,80183250,23075,23075,23075,23075,0
20250429,115800,80183250,23075,23050,23075,23050,3
20250429,115700,80114050,23050,23050,23050,23050,0
20250429,115600,80114050,23050,23050,23050,23050,0
20250429,115500,80114050,23050,23050,23050,23050,0
20250429,115400,80114050,23050,23050,23050,23050,0
20250429,115300,80114050,23050,23050,23050,23050,0
20250429,115200,80114050,23050,23050,23050,23050,0
20250429,115100,80114050,23050,23050,23050,23050,0
20250429,115000,80114050,23050,23050,23050,23050,1
20250429,114900,80091000,23050,23050,23100,23050,5
20250429,114800,79975600,23050,23050,23050,23050,2
20250429,114700,79929500,23050,23050,23050,23050,0
20250429,114600,79929500,23050,23050,23050,23050,0
20250429,114500,79929500,23050,23050,23050,23050,0
20250429,114400,79929500,23050,23050,23050,23050,0
20250429,114300,79929500,23050,23050,23050,23050,0
20250429,114200,79929500,23050,23050,23050,23050,0
20250429,114100,79929500,23050,23050,23050,23050,1
20250429,114000,79906450,23050,23050,23050,23050,1
20250429,113900,79883400,23050,23050,23050,23050,0
20250429,113800,79883400,23050,23050,23050,23050,4
20250429,113700,79791200,23000,23050,23050,23000,121
20250429,113600,77002200,23050,23050,23050,23050,0
20250429,113500,77002200,23050,23050,23050,23050,0
20250429,113400,77002200,23050,23050,23050,23050,0
20250429,113300,77002200,23050,23050,23050,23050,1
20250429,113200,76979150,23050,23100,23100,23050,2
20250429,113100,76933000,23050,23050,23050,23050,0
20250429,113000,76933000,23050,23050,23050,23050,0
20250429,112900,76933000,23050,23050,23050,23050,3
20250429,112800,76863850,23050,23050,23050,23050,0
20250429,112700,76863850,23050,23050,23050,23050,0
20250429,112600,76863850,23050,23050,23050,23050,1
20250429,112500,76840800,23050,23050,23050,23050,0
20250429,112400,76840800,23050,23050,23050,23050,49
20250429,112300,75711350,23000,23000,23000,23000,1
20250429,112200,75688350,23050,23050,23050,23050,0
20250429,112100,75688350,23050,23050,23050,23050,0
20250429,112000,75688350,23050,23050,23050,23050,2
20250429,111900,75642250,23000,23000,23000,23000,6
20250429,111800,75504250,23050,23050,23050,23050,0
20250429,111700,75504250,23050,23050,23050,23050,32
20250429,111600,74766650,23050,23050,23050,23050,4
20250429,111500,74674450,23050,23050,23050,23050,235
20250429,111400,69257700,23050,23050,23050,23050,1
20250429,111300,69234650,23100,23100,23100,23100,1
20250429,111200,69211550,23050,23050,23050,23050,0
20250429,111100,69211550,23050,23050,23050,23050,0
20250429,111000,69211550,23050,23050,23050,23050,0
20250429,110900,69211550,23050,23050,23050,23050,1
20250429,110800,69188500,23050,23100,23100,23050,40
20250429,110700,68265000,23050,23050,23050,23050,0
20250429,110600,68265000,23050,23050,23050,23050,0
20250429,110500,68265000,23050,23050,23050,23050,1
20250429,110400,68241950,23100,23050,23100,23050,26
20250429,110300,67641400,23100,23100,23100,23100,0
20250429,110200,67641400,23100,23100,23100,23100,5
20250429,110100,67525900,23050,23100,23100,23050,2
20250429,110000,67479750,23100,23100,23100,23100,1
20250429,105900,67456650,23050,23050,23050,23050,0
20250429,105800,67456650,23050,23050,23050,23050,0
20250429,105700,67456650,23050,23050,23050,23050,0
20250429,105600,67456650,23050,23050,23050,23050,1
20250429,105500,67433600,23100,23100,23100,23100,4
20250429,105400,67341200,23100,23100,23100,23100,5
20250429,105300,67225700,23050,23050,23050,23050,2
20250429,105200,67179600,23100,23100,23100,23100,1
20250429,105100,67156500,23000,23000,23000,23000,0
20250429,105000,67156500,23000,23000,23000,23000,0
20250429,104900,67156500,23000,23000,23000,23000,0
20250429,104800,67156500,23000,23000,23000,23000,0
20250429,104700,67156500,23000,23000,23000,23000,1
20250429,104600,67133500,23050,23000,23050,23000,5
20250429,104500,67018300,23000,23000,23000,23000,0
20250429,104400,67018300,23000,23000,23000,23000,5
20250429,104300,66903300,23000,23000,23000,23000,0
20250429,104200,66903300,23000,23000,23000,23000,1
20250429,104100,66880300,23050,23050,23050,23050,0
20250429,104000,66880300,23050,23000,23050,23000,181
20250429,103900,62715200,23000,23000,23000,23000,0
20250429,103800,62715200,23000,23000,23000,23000,1
20250429,103700,62692200,23000,23000,23000,23000,1
20250429,103600,62669200,23050,23050,23050,23050,35
20250429,103500,61862450,23050,23050,23050,23050,13
20250429,103400,61562800,23000,23000,23000,23000,0
20250429,103300,61562800,23000,23000,23000,23000,173
20250429,103200,57583800,23050,23050,23050,23050,145
20250429,103100,54241550,23050,23050,23050,23050,0
20250429,103000,54241550,23050,23050,23050,23050,2
20250429,102900,54195450,23100,23100,23100,23100,50
20250429,102800,53040450,23050,23050,23050,23050,1
20250429,102700,53017400,23100,23100,23100,23100,0
20250429,102600,53017400,23100,23100,23100,23100,0
20250429,102500,53017400,23100,23100,23100,23100,0
20250429,102400,53017400,23100,23100,23100,23100,0
20250429,102300,53017400,23100,23050,23100,23050,10
20250429,102200,52786450,23100,23100,23100,23100,0
20250429,102100,52786450,23100,23100,23100,23100,16
20250429,102000,52416850,23100,23075,23100,23075,30
20250429,101900,51723975,23050,23050,23050,23050,5
20250429,101800,51608725,23100,23100,23100,23100,0
20250429,101700,51608725,23100,23100,23100,23100,0
20250429,101600,51608725,23100,23050,23100,23050,11
20250429,101500,51354675,23100,23050,23100,23050,24
20250429,101400,50800475,23050,23050,23050,23050,1
20250429,101300,50777425,23100,23100,23100,23100,0
20250429,101200,50777425,23100,23100,23100,23100,0
20250429,101100,50777425,23100,23100,23100,23100,1
20250429,101000,50754325,23000,23100,23100,23000,2
20250429,100900,50708225,23000,23000,23000,23000,0
20250429,100800,50708225,23000,23000,23000,23000,1
20250429,100700,50685225,23050,23050,23100,23050,59
20250429,100600,49323625,23050,23050,23050,23050,0
20250429,100500,49323625,23050,23050,23050,23050,0
20250429,100400,49323625,23050,23050,23050,23050,0
20250429,100300,49323625,23050,23050,23050,23050,20
20250429,100200,48862625,23000,23000,23000,23000,0
20250429,100100,48862625,23000,23000,23000,23000,168
20250429,100000,44998625,23000,23000,23000,23000,1
20250429,095900,44975625,23000,23000,23000,23000,3
20250429,095800,44906625,23000,23000,23100,23000,136
20250429,095700,41778125,23050,23050,23050,23050,11
20250429,095600,41524575,23000,23000,23000,23000,1
20250429,095500,41501575,23050,23050,23050,23050,0
20250429,095400,41501575,23050,23050,23050,23050,4
20250429,095300,41409375,23050,23050,23050,23050,0
20250429,095200,41409375,23050,23050,23050,23050,1
20250429,095100,41386325,23050,23050,23050,23050,1
20250429,095000,41363275,23050,23050,23050,23050,21
20250429,094900,40879225,23050,23050,23050,23050,10
20250429,094800,40648725,23050,23050,23050,23050,54
20250429,094700,39404025,23050,23100,23100,23050,472
20250429,094600,28523675,23100,23100,23100,23100,1
20250429,094500,28500575,23100,23100,23100,23100,0
20250429,094400,28500575,23100,23100,23100,23100,0
20250429,094300,28500575,23100,23200,23200,23100,2
20250429,094200,28454275,23100,23200,23200,23100,2
20250429,094100,28407975,23150,23100,23150,23100,3
20250429,094000,28338625,23100,23050,23100,23050,64
20250429,093900,26860275,23050,23050,23050,23050,6
20250429,093800,26721975,23050,23050,23050,23050,1
20250429,093700,26698925,23100,23100,23100,23100,1
20250429,093600,26675825,23100,23100,23100,23100,14
20250429,093500,26352425,23100,23100,23100,23050,15
20250429,093400,26006425,23050,23075,23100,23050,12
20250429,093300,25729550,23100,23100,23100,23100,1
20250429,093200,25706450,23100,23100,23100,23100,0
20250429,093100,25706450,23100,23100,23100,23100,3
20250429,093000,25637150,23050,23100,23100,23050,2
20250429,092900,25591000,23100,23100,23100,23100,10
20250429,092800,25360000,23050,23050,23050,23050,209
20250429,092700,20542550,23050,23050,23050,23050,0
20250429,092600,20542550,23050,23050,23050,23050,22
20250429,092500,20035450,23050,23050,23050,23050,0
20250429,092400,20035450,23050,23050,23050,23050,1
20250429,092300,20012400,23100,23100,23100,23100,1
20250429,092200,19989300,23100,23100,23100,23100,0
20250429,092100,19989300,23100,23100,23100,23100,4
20250429,092000,19896900,23100,23050,23100,23050,35
20250429,091900,19090100,23000,23000,23000,23000,12
20250429,091800,18814100,23050,23050,23050,23050,0
20250429,091700,18814100,23050,23050,23050,23050,0
20250429,091600,18814100,23050,23050,23050,23050,0
20250429,091500,18814100,23050,23050,23050,23050,1
20250429,091400,18791050,23050,23100,23100,23050,98
20250429,091300,16532100,23100,23100,23100,23100,21
20250429,091200,16047000,23050,23100,23200,23050,111
20250429,091100,13488000,23200,23050,23200,23050,447
20250429,091000,3119100,23050,23050,23050,23050,0
20250429,090900,3119100,23050,23050,23050,23050,33
20250429,090800,2358450,23050,23050,23050,23050,0
20250429,090700,2358450,23050,23050,23050,23050,10
20250429,090600,2127950,23050,23100,23100,23050,39
20250429,090500,1228950,23100,23100,23100,23100,0
20250429,090400,1228950,23100,23100,23100,23100,0
20250429,090300,1228950,23100,23100,23100,23100,0
20250429,090200,1228950,23100,23100,23100,23100,10
20250429,090100,997950,23250,23250,23250,23250,0
20250429,090000,997950,23250,23200,23250,23150,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182800 211802650 23250 23250 23250 23250 950
3 20250429 182700 211802650 23250 23250 23250 23250 0
4 20250429 182600 211802650 23250 23250 23250 23250 0
5 20250429 182500 211802650 23250 23250 23250 23250 0
6 20250429 182400 211802650 23250 23250 23250 23250 0
7 20250429 182300 211802650 23250 23250 23250 23250 0
8 20250429 182200 211802650 23250 23250 23250 23250 0
9 20250429 182100 211802650 23250 23250 23250 23250 0
10 20250429 182000 211802650 23250 23250 23250 23250 0
11 20250429 181900 211802650 23250 23250 23250 23250 0
12 20250429 181800 211802650 23250 23250 23250 23250 0
13 20250429 181700 211802650 23250 23250 23250 23250 0
14 20250429 181600 211802650 23250 23250 23250 23250 0
15 20250429 181500 211802650 23250 23250 23250 23250 0
16 20250429 181400 211802650 23250 23250 23250 23250 0
17 20250429 181300 211802650 23250 23250 23250 23250 0
18 20250429 181200 211802650 23250 23250 23250 23250 0
19 20250429 181100 211802650 23250 23250 23250 23250 0
20 20250429 181000 211802650 23250 23250 23250 23250 0
21 20250429 180900 211802650 23250 23250 23250 23250 0
22 20250429 180800 211802650 23250 23250 23250 23250 0
23 20250429 180700 211802650 23250 23250 23250 23250 0
24 20250429 180600 211802650 23250 23250 23250 23250 0
25 20250429 180500 211802650 23250 23250 23250 23250 0
26 20250429 180400 211802650 23250 23250 23250 23250 0
27 20250429 180300 211802650 23250 23250 23250 23250 0
28 20250429 180200 211802650 23250 23250 23250 23250 0
29 20250429 180100 211802650 23250 23250 23250 23250 0
30 20250429 180000 211802650 23250 23250 23250 23250 0
31 20250429 175900 211802650 23250 23250 23250 23250 0
32 20250429 175800 211802650 23250 23250 23250 23250 950
33 20250429 175700 211802650 23250 23250 23250 23250 0
34 20250429 175600 211802650 23250 23250 23250 23250 0
35 20250429 175500 211802650 23250 23250 23250 23250 0
36 20250429 175400 211802650 23250 23250 23250 23250 0
37 20250429 175300 211802650 23250 23250 23250 23250 0
38 20250429 175200 211802650 23250 23250 23250 23250 0
39 20250429 175100 211802650 23250 23250 23250 23250 0
40 20250429 175000 211802650 23250 23250 23250 23250 0
41 20250429 174900 211802650 23250 23250 23250 23250 0
42 20250429 174800 211802650 23250 23250 23250 23250 0
43 20250429 174700 211802650 23250 23250 23250 23250 0
44 20250429 174600 211802650 23250 23250 23250 23250 0
45 20250429 174500 211802650 23250 23250 23250 23250 0
46 20250429 174400 211802650 23250 23250 23250 23250 0
47 20250429 174300 211802650 23250 23250 23250 23250 0
48 20250429 174200 211802650 23250 23250 23250 23250 0
49 20250429 174100 211802650 23250 23250 23250 23250 0
50 20250429 174000 211802650 23250 23250 23250 23250 0
51 20250429 173900 211802650 23250 23250 23250 23250 0
52 20250429 173800 211802650 23250 23250 23250 23250 0
53 20250429 173700 211802650 23250 23250 23250 23250 0
54 20250429 173600 211802650 23250 23250 23250 23250 0
55 20250429 173500 211802650 23250 23250 23250 23250 0
56 20250429 173400 211802650 23250 23250 23250 23250 0
57 20250429 173300 211802650 23250 23250 23250 23250 0
58 20250429 173200 211802650 23250 23250 23250 23250 0
59 20250429 173100 211802650 23250 23250 23250 23250 0
60 20250429 173000 211802650 23250 23250 23250 23250 0
61 20250429 172900 211802650 23250 23250 23250 23250 0
62 20250429 172800 211802650 23250 23250 23250 23250 950
63 20250429 172700 211802650 23250 23250 23250 23250 0
64 20250429 172600 211802650 23250 23250 23250 23250 0
65 20250429 172500 211802650 23250 23250 23250 23250 0
66 20250429 172400 211802650 23250 23250 23250 23250 0
67 20250429 172300 211802650 23250 23250 23250 23250 0
68 20250429 172200 211802650 23250 23250 23250 23250 0
69 20250429 172100 211802650 23250 23250 23250 23250 0
70 20250429 172000 211802650 23250 23250 23250 23250 0
71 20250429 171900 211802650 23250 23250 23250 23250 0
72 20250429 171800 211802650 23250 23250 23250 23250 0
73 20250429 171700 211802650 23250 23250 23250 23250 0
74 20250429 171600 211802650 23250 23250 23250 23250 0
75 20250429 171500 211802650 23250 23250 23250 23250 0
76 20250429 171400 211802650 23250 23250 23250 23250 0
77 20250429 171300 211802650 23250 23250 23250 23250 0
78 20250429 171200 211802650 23250 23250 23250 23250 0
79 20250429 171100 211802650 23250 23250 23250 23250 0
80 20250429 171000 211802650 23250 23250 23250 23250 0
81 20250429 170900 211802650 23250 23250 23250 23250 0
82 20250429 170800 211802650 23250 23250 23250 23250 0
83 20250429 170700 211802650 23250 23250 23250 23250 0
84 20250429 170600 211802650 23250 23250 23250 23250 0
85 20250429 170500 211802650 23250 23250 23250 23250 0
86 20250429 170400 211802650 23250 23250 23250 23250 0
87 20250429 170300 211802650 23250 23250 23250 23250 0
88 20250429 170200 211802650 23250 23250 23250 23250 0
89 20250429 170100 211802650 23250 23250 23250 23250 0
90 20250429 170000 211802650 23250 23250 23250 23250 0
91 20250429 165900 211802650 23250 23250 23250 23250 0
92 20250429 165800 211802650 23250 23250 23250 23250 950
93 20250429 165700 211802650 23250 23250 23250 23250 0
94 20250429 165600 211802650 23250 23250 23250 23250 0
95 20250429 165500 211802650 23250 23250 23250 23250 0
96 20250429 165400 211802650 23250 23250 23250 23250 0
97 20250429 165300 211802650 23250 23250 23250 23250 0
98 20250429 165200 211802650 23250 23250 23250 23250 0
99 20250429 165100 211802650 23250 23250 23250 23250 0
100 20250429 165000 211802650 23250 23250 23250 23250 0
101 20250429 164900 211802650 23250 23250 23250 23250 0
102 20250429 164800 211802650 23250 23250 23250 23250 0
103 20250429 164700 211802650 23250 23250 23250 23250 0
104 20250429 164600 211802650 23250 23250 23250 23250 0
105 20250429 164500 211802650 23250 23250 23250 23250 0
106 20250429 164400 211802650 23250 23250 23250 23250 0
107 20250429 164300 211802650 23250 23250 23250 23250 0
108 20250429 164200 211802650 23250 23250 23250 23250 0
109 20250429 164100 211802650 23250 23250 23250 23250 0
110 20250429 164000 211802650 23250 23250 23250 23250 0
111 20250429 163900 211802650 23250 23250 23250 23250 0
112 20250429 163800 211802650 23250 23250 23250 23250 0
113 20250429 163700 211802650 23250 23250 23250 23250 0
114 20250429 163600 211802650 23250 23250 23250 23250 0
115 20250429 163500 211802650 23250 23250 23250 23250 0
116 20250429 163400 211802650 23250 23250 23250 23250 0
117 20250429 163300 211802650 23250 23250 23250 23250 0
118 20250429 163200 211802650 23250 23250 23250 23250 0
119 20250429 163100 211802650 23250 23250 23250 23250 0
120 20250429 163000 211802650 23250 23250 23250 23250 0
121 20250429 162900 211802650 23250 23250 23250 23250 0
122 20250429 162800 211802650 23250 23250 23250 23250 950
123 20250429 162700 211802650 23250 23250 23250 23250 0
124 20250429 162600 211802650 23250 23250 23250 23250 0
125 20250429 162500 211802650 23250 23250 23250 23250 0
126 20250429 162400 211802650 23250 23250 23250 23250 0
127 20250429 162300 211802650 23250 23250 23250 23250 0
128 20250429 162200 211802650 23250 23250 23250 23250 0
129 20250429 162100 211802650 23250 23250 23250 23250 0
130 20250429 162000 211802650 23250 23250 23250 23250 0
131 20250429 161900 211802650 23250 23250 23250 23250 0
132 20250429 161800 211802650 23250 23250 23250 23250 0
133 20250429 161700 211802650 23250 23250 23250 23250 0
134 20250429 161600 211802650 23250 23250 23250 23250 0
135 20250429 161500 211802650 23250 23250 23250 23250 0
136 20250429 161400 211802650 23250 23250 23250 23250 0
137 20250429 161300 211802650 23250 23250 23250 23250 0
138 20250429 161200 211802650 23250 23250 23250 23250 0
139 20250429 161100 211802650 23250 23250 23250 23250 0
140 20250429 161000 211802650 23250 23250 23250 23250 0
141 20250429 160900 211802650 23250 23250 23250 23250 0
142 20250429 160800 211802650 23250 23250 23250 23250 0
143 20250429 160700 211802650 23250 23250 23250 23250 0
144 20250429 160600 211802650 23250 23250 23250 23250 0
145 20250429 160500 211802650 23250 23250 23250 23250 0
146 20250429 160400 211802650 23250 23250 23250 23250 0
147 20250429 160300 211802650 23250 23250 23250 23250 0
148 20250429 160200 211802650 23250 23250 23250 23250 0
149 20250429 160100 211802650 23250 23250 23250 23250 0
150 20250429 160000 211802650 23250 23250 23250 23250 0
151 20250429 155900 211802650 23250 23250 23250 23250 0
152 20250429 155800 211802650 23250 23250 23250 23250 950
153 20250429 155700 211802650 23250 23250 23250 23250 0
154 20250429 155600 211802650 23250 23250 23250 23250 0
155 20250429 155500 211802650 23250 23250 23250 23250 0
156 20250429 155400 211802650 23250 23250 23250 23250 0
157 20250429 155300 211802650 23250 23250 23250 23250 0
158 20250429 155200 211802650 23250 23250 23250 23250 0
159 20250429 155100 211802650 23250 23250 23250 23250 0
160 20250429 155000 211802650 23250 23250 23250 23250 0
161 20250429 154900 211802650 23250 23250 23250 23250 0
162 20250429 154800 211802650 23250 23250 23250 23250 0
163 20250429 154700 211802650 23250 23250 23250 23250 0
164 20250429 154600 211802650 23250 23250 23250 23250 0
165 20250429 154500 211802650 23250 23250 23250 23250 0
166 20250429 154400 211802650 23250 23250 23250 23250 0
167 20250429 154300 211802650 23250 23250 23250 23250 0
168 20250429 154200 211802650 23250 23250 23250 23250 0
169 20250429 154100 211802650 23250 23250 23250 23250 0
170 20250429 154000 211802650 23250 23250 23250 23250 0
171 20250429 153900 211802650 23250 23250 23250 23250 0
172 20250429 153800 211802650 23250 23250 23250 23250 0
173 20250429 153700 211802650 23250 23250 23250 23250 0
174 20250429 153600 211802650 23250 23250 23250 23250 0
175 20250429 153500 211802650 23250 23250 23250 23250 0
176 20250429 153400 211802650 23250 23250 23250 23250 0
177 20250429 153300 211802650 23250 23250 23250 23250 0
178 20250429 153200 211802650 23250 23250 23250 23250 0
179 20250429 153100 211802650 23250 23250 23250 23250 0
180 20250429 153000 211802650 23250 23250 23250 23250 950
181 20250429 152900 189715150 23100 23100 23100 23100 0
182 20250429 152800 189715150 23100 23100 23100 23100 0
183 20250429 152700 189715150 23100 23100 23100 23100 0
184 20250429 152600 189715150 23100 23100 23100 23100 0
185 20250429 152500 189715150 23100 23100 23100 23100 0
186 20250429 152400 189715150 23100 23100 23100 23100 0
187 20250429 152300 189715150 23100 23100 23100 23100 0
188 20250429 152200 189715150 23100 23100 23100 23100 0
189 20250429 152100 189715150 23100 23100 23100 23100 0
190 20250429 152000 189715150 23100 23100 23100 23100 0
191 20250429 151900 189715150 23100 23100 23150 23100 80
192 20250429 151800 187865150 23100 23100 23100 23100 11
193 20250429 151700 187611050 23150 23100 23150 23100 36
194 20250429 151600 186777950 23100 23100 23100 23100 6
195 20250429 151500 186639350 23100 23100 23150 23100 426
196 20250429 151400 176782500 23150 23150 23150 23150 100
197 20250429 151300 174467500 23100 23100 23100 23100 1
198 20250429 151200 174444400 23100 23100 23100 23100 0
199 20250429 151100 174444400 23100 23100 23100 23100 0
200 20250429 151000 174444400 23100 23100 23100 23100 7
201 20250429 150900 174282700 23150 23150 23150 23150 50
202 20250429 150800 173125200 23150 23150 23150 23150 0
203 20250429 150700 173125200 23150 23200 23200 23150 19
204 20250429 150600 172684950 23200 23200 23200 23150 305
205 20250429 150500 165612450 23200 23200 23200 23200 0
206 20250429 150400 165612450 23200 23200 23200 23200 0
207 20250429 150300 165612450 23200 23150 23200 23150 201
208 20250429 150200 160950300 23150 23150 23150 23150 58
209 20250429 150100 159607600 23150 23150 23150 23150 0
210 20250429 150000 159607600 23150 23150 23150 23150 1
211 20250429 145900 159584450 23150 23150 23150 23150 32
212 20250429 145800 158843650 23150 23150 23150 23150 0
213 20250429 145700 158843650 23150 23150 23150 23150 348
214 20250429 145600 150787450 23150 23150 23150 23150 16
215 20250429 145500 150417050 23100 23100 23100 23100 63
216 20250429 145400 148961750 23100 23100 23100 23100 0
217 20250429 145300 148961750 23100 23100 23100 23100 0
218 20250429 145200 148961750 23100 23100 23100 23100 0
219 20250429 145100 148961750 23100 23100 23100 23100 0
220 20250429 145000 148961750 23100 23100 23100 23100 34
221 20250429 144900 148176350 23100 23100 23100 23100 0
222 20250429 144800 148176350 23100 23100 23100 23100 0
223 20250429 144700 148176350 23100 23100 23100 23100 0
224 20250429 144600 148176350 23100 23100 23100 23100 0
225 20250429 144500 148176350 23100 23100 23100 23100 0
226 20250429 144400 148176350 23100 23100 23100 23100 0
227 20250429 144300 148176350 23100 23100 23100 23100 0
228 20250429 144200 148176350 23100 23100 23100 23100 0
229 20250429 144100 148176350 23100 23100 23100 23100 0
230 20250429 144000 148176350 23100 23100 23100 23100 0
231 20250429 143900 148176350 23100 23100 23100 23100 0
232 20250429 143800 148176350 23100 23100 23100 23100 100
233 20250429 143700 145866350 23050 23050 23050 23050 0
234 20250429 143600 145866350 23050 23050 23050 23050 0
235 20250429 143500 145866350 23050 23050 23050 23050 1
236 20250429 143400 145843300 23050 23050 23050 23050 0
237 20250429 143300 145843300 23050 23050 23050 23050 0
238 20250429 143200 145843300 23050 23050 23050 23050 31
239 20250429 143100 145128750 23050 23050 23050 23050 0
240 20250429 143000 145128750 23050 23050 23050 23050 3
241 20250429 142900 145059600 23050 23050 23050 23050 7
242 20250429 142800 144898250 23050 23050 23050 23050 18
243 20250429 142700 144483350 23050 23050 23050 23050 8
244 20250429 142600 144298950 23050 23050 23050 23050 7
245 20250429 142500 144137600 23050 23050 23050 23050 9
246 20250429 142400 143930150 23050 23050 23050 23050 8
247 20250429 142300 143745750 23050 23050 23050 23050 9
248 20250429 142200 143538300 23050 23050 23050 23050 7
249 20250429 142100 143376950 23050 23050 23050 23050 9
250 20250429 142000 143169500 23050 23050 23050 23050 8
251 20250429 141900 142985100 23050 23050 23050 23050 28
252 20250429 141800 142339700 23150 23050 23150 23050 54
253 20250429 141700 141092350 23050 23050 23050 23050 5
254 20250429 141600 140977100 23050 23050 23050 23050 6
255 20250429 141500 140838800 23050 23050 23050 23050 5
256 20250429 141400 140723550 23050 23100 23100 23050 38
257 20250429 141300 139846000 23100 23050 23100 23050 74
258 20250429 141200 138136750 23050 23050 23050 23050 6
259 20250429 141100 137998450 23100 23100 23100 23100 0
260 20250429 141000 137998450 23100 23100 23100 23100 0
261 20250429 140900 137998450 23100 23100 23100 23100 0
262 20250429 140800 137998450 23100 23100 23100 23100 9
263 20250429 140700 137790550 23100 23100 23100 23100 0
264 20250429 140600 137790550 23100 23100 23100 23100 92
265 20250429 140500 135665350 23050 23100 23100 23050 10
266 20250429 140400 135434550 23200 23200 23200 23200 0
267 20250429 140300 135434550 23200 23200 23200 23200 0
268 20250429 140200 135434550 23200 23200 23200 23200 0
269 20250429 140100 135434550 23200 23150 23200 23150 10
270 20250429 140000 135202700 23150 23150 23150 23150 0
271 20250429 135900 135202700 23150 23150 23150 23150 0
272 20250429 135800 135202700 23150 23100 23150 23100 66
273 20250429 135700 133675900 23150 23100 23150 23100 37
274 20250429 135600 132820450 23100 23100 23100 23100 1
275 20250429 135500 132797350 23100 23100 23100 23100 0
276 20250429 135400 132797350 23100 23100 23100 23100 5
277 20250429 135300 132681850 23100 23100 23100 23100 0
278 20250429 135200 132681850 23100 23100 23100 23100 1
279 20250429 135100 132658750 23150 23150 23150 23150 0
280 20250429 135000 132658750 23150 23150 23150 23150 0
281 20250429 134900 132658750 23150 23150 23150 23150 0
282 20250429 134800 132658750 23150 23150 23150 23150 0
283 20250429 134700 132658750 23150 23150 23150 23150 93
284 20250429 134600 130505800 23150 23150 23150 23150 0
285 20250429 134500 130505800 23150 23150 23150 23150 1
286 20250429 134400 130482650 23100 23100 23100 23100 29
287 20250429 134300 129812750 23100 23100 23100 23100 199
288 20250429 134200 125215850 23100 23100 23100 23050 352
289 20250429 134100 117101950 23100 23100 23100 23100 0
290 20250429 134000 117101950 23100 23100 23100 23100 0
291 20250429 133900 117101950 23100 23100 23100 23100 0
292 20250429 133800 117101950 23100 23100 23100 23100 90
293 20250429 133700 115022950 23100 23100 23100 23100 47
294 20250429 133600 113937250 23100 23100 23100 23100 15
295 20250429 133500 113590750 23100 23100 23100 23100 5
296 20250429 133400 113475250 23100 23100 23100 23100 0
297 20250429 133300 113475250 23100 23100 23100 23100 0
298 20250429 133200 113475250 23100 23100 23100 23100 8
299 20250429 133100 113290450 23100 23100 23100 23100 37
300 20250429 133000 112435750 23050 23050 23050 23050 0
301 20250429 132900 112435750 23050 23050 23050 23050 0
302 20250429 132800 112435750 23050 23050 23050 23050 0
303 20250429 132700 112435750 23050 23050 23050 23050 16
304 20250429 132600 112066950 23050 23050 23050 23050 0
305 20250429 132500 112066950 23050 23050 23050 23050 0
306 20250429 132400 112066950 23050 23050 23050 23050 2
307 20250429 132300 112020850 23050 23050 23050 23050 0
308 20250429 132200 112020850 23050 23050 23050 23050 279
309 20250429 132100 105589900 23150 23150 23150 23150 0
310 20250429 132000 105589900 23150 23150 23150 23150 0
311 20250429 131900 105589900 23150 23100 23150 23100 11
312 20250429 131800 105335350 23100 23100 23100 23100 0
313 20250429 131700 105335350 23100 23100 23100 23100 0
314 20250429 131600 105335350 23100 23100 23100 23100 505
315 20250429 131500 93669850 23100 23100 23100 23100 0
316 20250429 131400 93669850 23100 23100 23100 23100 0
317 20250429 131300 93669850 23100 23100 23100 23100 1
318 20250429 131200 93646750 23150 23150 23150 23150 0
319 20250429 131100 93646750 23150 23150 23150 23150 0
320 20250429 131000 93646750 23150 23150 23150 23150 1
321 20250429 130900 93623600 23050 23100 23150 23050 7
322 20250429 130800 93461900 23100 23100 23100 23100 3
323 20250429 130700 93392600 23050 23050 23050 23050 0
324 20250429 130600 93392600 23050 23050 23050 23050 0
325 20250429 130500 93392600 23050 23050 23050 23050 5
326 20250429 130400 93277350 23100 23100 23100 23100 12
327 20250429 130300 93000150 23100 23100 23100 23100 0
328 20250429 130200 93000150 23100 23100 23100 23100 10
329 20250429 130100 92769150 23050 23050 23050 23050 0
330 20250429 130000 92769150 23050 23050 23050 23050 0
331 20250429 125900 92769150 23050 23050 23050 23050 0
332 20250429 125800 92769150 23050 23050 23050 23050 0
333 20250429 125700 92769150 23050 23050 23050 23050 0
334 20250429 125600 92769150 23050 23050 23050 23050 0
335 20250429 125500 92769150 23050 23050 23050 23050 1
336 20250429 125400 92746100 23150 23150 23150 23150 0
337 20250429 125300 92746100 23150 23100 23150 23100 9
338 20250429 125200 92538150 23100 23100 23100 23100 1
339 20250429 125100 92515050 23100 23100 23100 23100 5
340 20250429 125000 92399550 23100 23100 23100 23100 0
341 20250429 124900 92399550 23100 23100 23100 23100 0
342 20250429 124800 92399550 23100 23100 23100 23100 0
343 20250429 124700 92399550 23100 23100 23100 23100 0
344 20250429 124600 92399550 23100 23100 23100 23100 0
345 20250429 124500 92399550 23100 23100 23100 23100 2
346 20250429 124400 92353350 23100 23100 23100 23100 0
347 20250429 124300 92353350 23100 23100 23100 23100 0
348 20250429 124200 92353350 23100 23100 23100 23100 0
349 20250429 124100 92353350 23100 23100 23100 23100 0
350 20250429 124000 92353350 23100 23100 23100 23100 5
351 20250429 123900 92237850 23100 23100 23100 23100 1
352 20250429 123800 92214750 23100 23100 23100 23100 0
353 20250429 123700 92214750 23100 23100 23100 23100 0
354 20250429 123600 92214750 23100 23100 23100 23100 0
355 20250429 123500 92214750 23100 23100 23100 23100 1
356 20250429 123400 92191650 23100 23100 23100 23100 1
357 20250429 123300 92168550 23100 23100 23100 23100 4
358 20250429 123200 92076150 23100 23100 23100 23100 0
359 20250429 123100 92076150 23100 23100 23100 23100 23
360 20250429 123000 91544850 23100 23100 23100 23100 2
361 20250429 122900 91498650 23100 23150 23150 23100 2
362 20250429 122800 91452400 23100 23100 23100 23100 81
363 20250429 122700 89581300 23050 23050 23050 23050 1
364 20250429 122600 89558250 23075 23075 23075 23075 1
365 20250429 122500 89535175 23075 23075 23075 23075 1
366 20250429 122400 89512100 23100 23100 23100 23100 0
367 20250429 122300 89512100 23100 23100 23100 23100 0
368 20250429 122200 89512100 23100 23100 23100 23100 10
369 20250429 122100 89281100 23100 23100 23100 23100 0
370 20250429 122000 89281100 23100 23100 23100 23100 0
371 20250429 121900 89281100 23100 23100 23100 23100 10
372 20250429 121800 89050100 23100 23100 23100 23100 16
373 20250429 121700 88680500 23050 23050 23050 23050 67
374 20250429 121600 87136150 23100 23100 23100 23100 104
375 20250429 121500 84733750 23100 23100 23100 23100 0
376 20250429 121400 84733750 23100 23100 23100 23100 0
377 20250429 121300 84733750 23100 23100 23100 23100 0
378 20250429 121200 84733750 23100 23100 23100 23100 0
379 20250429 121100 84733750 23100 23100 23100 23100 22
380 20250429 121000 84225550 23100 23100 23100 23100 4
381 20250429 120900 84133150 23100 23100 23100 23100 5
382 20250429 120800 84017650 23100 23100 23100 23100 0
383 20250429 120700 84017650 23100 23100 23100 23050 45
384 20250429 120600 82978250 23100 23100 23100 23100 1
385 20250429 120500 82955150 23100 23100 23100 23100 0
386 20250429 120400 82955150 23100 23100 23100 23100 65
387 20250429 120300 81453650 23100 23100 23100 23100 1
388 20250429 120200 81430550 23100 23100 23100 23100 50
389 20250429 120100 80275550 23100 23100 23100 23100 0
390 20250429 120000 80275550 23100 23050 23100 23050 4
391 20250429 115900 80183250 23075 23075 23075 23075 0
392 20250429 115800 80183250 23075 23050 23075 23050 3
393 20250429 115700 80114050 23050 23050 23050 23050 0
394 20250429 115600 80114050 23050 23050 23050 23050 0
395 20250429 115500 80114050 23050 23050 23050 23050 0
396 20250429 115400 80114050 23050 23050 23050 23050 0
397 20250429 115300 80114050 23050 23050 23050 23050 0
398 20250429 115200 80114050 23050 23050 23050 23050 0
399 20250429 115100 80114050 23050 23050 23050 23050 0
400 20250429 115000 80114050 23050 23050 23050 23050 1
401 20250429 114900 80091000 23050 23050 23100 23050 5
402 20250429 114800 79975600 23050 23050 23050 23050 2
403 20250429 114700 79929500 23050 23050 23050 23050 0
404 20250429 114600 79929500 23050 23050 23050 23050 0
405 20250429 114500 79929500 23050 23050 23050 23050 0
406 20250429 114400 79929500 23050 23050 23050 23050 0
407 20250429 114300 79929500 23050 23050 23050 23050 0
408 20250429 114200 79929500 23050 23050 23050 23050 0
409 20250429 114100 79929500 23050 23050 23050 23050 1
410 20250429 114000 79906450 23050 23050 23050 23050 1
411 20250429 113900 79883400 23050 23050 23050 23050 0
412 20250429 113800 79883400 23050 23050 23050 23050 4
413 20250429 113700 79791200 23000 23050 23050 23000 121
414 20250429 113600 77002200 23050 23050 23050 23050 0
415 20250429 113500 77002200 23050 23050 23050 23050 0
416 20250429 113400 77002200 23050 23050 23050 23050 0
417 20250429 113300 77002200 23050 23050 23050 23050 1
418 20250429 113200 76979150 23050 23100 23100 23050 2
419 20250429 113100 76933000 23050 23050 23050 23050 0
420 20250429 113000 76933000 23050 23050 23050 23050 0
421 20250429 112900 76933000 23050 23050 23050 23050 3
422 20250429 112800 76863850 23050 23050 23050 23050 0
423 20250429 112700 76863850 23050 23050 23050 23050 0
424 20250429 112600 76863850 23050 23050 23050 23050 1
425 20250429 112500 76840800 23050 23050 23050 23050 0
426 20250429 112400 76840800 23050 23050 23050 23050 49
427 20250429 112300 75711350 23000 23000 23000 23000 1
428 20250429 112200 75688350 23050 23050 23050 23050 0
429 20250429 112100 75688350 23050 23050 23050 23050 0
430 20250429 112000 75688350 23050 23050 23050 23050 2
431 20250429 111900 75642250 23000 23000 23000 23000 6
432 20250429 111800 75504250 23050 23050 23050 23050 0
433 20250429 111700 75504250 23050 23050 23050 23050 32
434 20250429 111600 74766650 23050 23050 23050 23050 4
435 20250429 111500 74674450 23050 23050 23050 23050 235
436 20250429 111400 69257700 23050 23050 23050 23050 1
437 20250429 111300 69234650 23100 23100 23100 23100 1
438 20250429 111200 69211550 23050 23050 23050 23050 0
439 20250429 111100 69211550 23050 23050 23050 23050 0
440 20250429 111000 69211550 23050 23050 23050 23050 0
441 20250429 110900 69211550 23050 23050 23050 23050 1
442 20250429 110800 69188500 23050 23100 23100 23050 40
443 20250429 110700 68265000 23050 23050 23050 23050 0
444 20250429 110600 68265000 23050 23050 23050 23050 0
445 20250429 110500 68265000 23050 23050 23050 23050 1
446 20250429 110400 68241950 23100 23050 23100 23050 26
447 20250429 110300 67641400 23100 23100 23100 23100 0
448 20250429 110200 67641400 23100 23100 23100 23100 5
449 20250429 110100 67525900 23050 23100 23100 23050 2
450 20250429 110000 67479750 23100 23100 23100 23100 1
451 20250429 105900 67456650 23050 23050 23050 23050 0
452 20250429 105800 67456650 23050 23050 23050 23050 0
453 20250429 105700 67456650 23050 23050 23050 23050 0
454 20250429 105600 67456650 23050 23050 23050 23050 1
455 20250429 105500 67433600 23100 23100 23100 23100 4
456 20250429 105400 67341200 23100 23100 23100 23100 5
457 20250429 105300 67225700 23050 23050 23050 23050 2
458 20250429 105200 67179600 23100 23100 23100 23100 1
459 20250429 105100 67156500 23000 23000 23000 23000 0
460 20250429 105000 67156500 23000 23000 23000 23000 0
461 20250429 104900 67156500 23000 23000 23000 23000 0
462 20250429 104800 67156500 23000 23000 23000 23000 0
463 20250429 104700 67156500 23000 23000 23000 23000 1
464 20250429 104600 67133500 23050 23000 23050 23000 5
465 20250429 104500 67018300 23000 23000 23000 23000 0
466 20250429 104400 67018300 23000 23000 23000 23000 5
467 20250429 104300 66903300 23000 23000 23000 23000 0
468 20250429 104200 66903300 23000 23000 23000 23000 1
469 20250429 104100 66880300 23050 23050 23050 23050 0
470 20250429 104000 66880300 23050 23000 23050 23000 181
471 20250429 103900 62715200 23000 23000 23000 23000 0
472 20250429 103800 62715200 23000 23000 23000 23000 1
473 20250429 103700 62692200 23000 23000 23000 23000 1
474 20250429 103600 62669200 23050 23050 23050 23050 35
475 20250429 103500 61862450 23050 23050 23050 23050 13
476 20250429 103400 61562800 23000 23000 23000 23000 0
477 20250429 103300 61562800 23000 23000 23000 23000 173
478 20250429 103200 57583800 23050 23050 23050 23050 145
479 20250429 103100 54241550 23050 23050 23050 23050 0
480 20250429 103000 54241550 23050 23050 23050 23050 2
481 20250429 102900 54195450 23100 23100 23100 23100 50
482 20250429 102800 53040450 23050 23050 23050 23050 1
483 20250429 102700 53017400 23100 23100 23100 23100 0
484 20250429 102600 53017400 23100 23100 23100 23100 0
485 20250429 102500 53017400 23100 23100 23100 23100 0
486 20250429 102400 53017400 23100 23100 23100 23100 0
487 20250429 102300 53017400 23100 23050 23100 23050 10
488 20250429 102200 52786450 23100 23100 23100 23100 0
489 20250429 102100 52786450 23100 23100 23100 23100 16
490 20250429 102000 52416850 23100 23075 23100 23075 30
491 20250429 101900 51723975 23050 23050 23050 23050 5
492 20250429 101800 51608725 23100 23100 23100 23100 0
493 20250429 101700 51608725 23100 23100 23100 23100 0
494 20250429 101600 51608725 23100 23050 23100 23050 11
495 20250429 101500 51354675 23100 23050 23100 23050 24
496 20250429 101400 50800475 23050 23050 23050 23050 1
497 20250429 101300 50777425 23100 23100 23100 23100 0
498 20250429 101200 50777425 23100 23100 23100 23100 0
499 20250429 101100 50777425 23100 23100 23100 23100 1
500 20250429 101000 50754325 23000 23100 23100 23000 2
501 20250429 100900 50708225 23000 23000 23000 23000 0
502 20250429 100800 50708225 23000 23000 23000 23000 1
503 20250429 100700 50685225 23050 23050 23100 23050 59
504 20250429 100600 49323625 23050 23050 23050 23050 0
505 20250429 100500 49323625 23050 23050 23050 23050 0
506 20250429 100400 49323625 23050 23050 23050 23050 0
507 20250429 100300 49323625 23050 23050 23050 23050 20
508 20250429 100200 48862625 23000 23000 23000 23000 0
509 20250429 100100 48862625 23000 23000 23000 23000 168
510 20250429 100000 44998625 23000 23000 23000 23000 1
511 20250429 095900 44975625 23000 23000 23000 23000 3
512 20250429 095800 44906625 23000 23000 23100 23000 136
513 20250429 095700 41778125 23050 23050 23050 23050 11
514 20250429 095600 41524575 23000 23000 23000 23000 1
515 20250429 095500 41501575 23050 23050 23050 23050 0
516 20250429 095400 41501575 23050 23050 23050 23050 4
517 20250429 095300 41409375 23050 23050 23050 23050 0
518 20250429 095200 41409375 23050 23050 23050 23050 1
519 20250429 095100 41386325 23050 23050 23050 23050 1
520 20250429 095000 41363275 23050 23050 23050 23050 21
521 20250429 094900 40879225 23050 23050 23050 23050 10
522 20250429 094800 40648725 23050 23050 23050 23050 54
523 20250429 094700 39404025 23050 23100 23100 23050 472
524 20250429 094600 28523675 23100 23100 23100 23100 1
525 20250429 094500 28500575 23100 23100 23100 23100 0
526 20250429 094400 28500575 23100 23100 23100 23100 0
527 20250429 094300 28500575 23100 23200 23200 23100 2
528 20250429 094200 28454275 23100 23200 23200 23100 2
529 20250429 094100 28407975 23150 23100 23150 23100 3
530 20250429 094000 28338625 23100 23050 23100 23050 64
531 20250429 093900 26860275 23050 23050 23050 23050 6
532 20250429 093800 26721975 23050 23050 23050 23050 1
533 20250429 093700 26698925 23100 23100 23100 23100 1
534 20250429 093600 26675825 23100 23100 23100 23100 14
535 20250429 093500 26352425 23100 23100 23100 23050 15
536 20250429 093400 26006425 23050 23075 23100 23050 12
537 20250429 093300 25729550 23100 23100 23100 23100 1
538 20250429 093200 25706450 23100 23100 23100 23100 0
539 20250429 093100 25706450 23100 23100 23100 23100 3
540 20250429 093000 25637150 23050 23100 23100 23050 2
541 20250429 092900 25591000 23100 23100 23100 23100 10
542 20250429 092800 25360000 23050 23050 23050 23050 209
543 20250429 092700 20542550 23050 23050 23050 23050 0
544 20250429 092600 20542550 23050 23050 23050 23050 22
545 20250429 092500 20035450 23050 23050 23050 23050 0
546 20250429 092400 20035450 23050 23050 23050 23050 1
547 20250429 092300 20012400 23100 23100 23100 23100 1
548 20250429 092200 19989300 23100 23100 23100 23100 0
549 20250429 092100 19989300 23100 23100 23100 23100 4
550 20250429 092000 19896900 23100 23050 23100 23050 35
551 20250429 091900 19090100 23000 23000 23000 23000 12
552 20250429 091800 18814100 23050 23050 23050 23050 0
553 20250429 091700 18814100 23050 23050 23050 23050 0
554 20250429 091600 18814100 23050 23050 23050 23050 0
555 20250429 091500 18814100 23050 23050 23050 23050 1
556 20250429 091400 18791050 23050 23100 23100 23050 98
557 20250429 091300 16532100 23100 23100 23100 23100 21
558 20250429 091200 16047000 23050 23100 23200 23050 111
559 20250429 091100 13488000 23200 23050 23200 23050 447
560 20250429 091000 3119100 23050 23050 23050 23050 0
561 20250429 090900 3119100 23050 23050 23050 23050 33
562 20250429 090800 2358450 23050 23050 23050 23050 0
563 20250429 090700 2358450 23050 23050 23050 23050 10
564 20250429 090600 2127950 23050 23100 23100 23050 39
565 20250429 090500 1228950 23100 23100 23100 23100 0
566 20250429 090400 1228950 23100 23100 23100 23100 0
567 20250429 090300 1228950 23100 23100 23100 23100 0
568 20250429 090200 1228950 23100 23100 23100 23100 10
569 20250429 090100 997950 23250 23250 23250 23250 0
570 20250429 090000 997950 23250 23200 23250 23150 43