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

573
006110/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183100,750203600,25100,25100,25100,25100,406
20250429,183000,750203600,25100,25100,25100,25100,0
20250429,182900,750203600,25100,25100,25100,25100,0
20250429,182800,750203600,25100,25100,25100,25100,0
20250429,182700,750203600,25100,25100,25100,25100,0
20250429,182600,750203600,25100,25100,25100,25100,0
20250429,182500,750203600,25100,25100,25100,25100,0
20250429,182400,750203600,25100,25100,25100,25100,0
20250429,182300,750203600,25100,25100,25100,25100,0
20250429,182200,750203600,25100,25100,25100,25100,0
20250429,182100,750203600,25100,25100,25100,25100,0
20250429,182000,750203600,25100,25100,25100,25100,0
20250429,181900,750203600,25100,25100,25100,25100,0
20250429,181800,750203600,25100,25100,25100,25100,0
20250429,181700,750203600,25100,25100,25100,25100,0
20250429,181600,750203600,25100,25100,25100,25100,0
20250429,181500,750203600,25100,25100,25100,25100,0
20250429,181400,750203600,25100,25100,25100,25100,0
20250429,181300,750203600,25100,25100,25100,25100,0
20250429,181200,750203600,25100,25100,25100,25100,0
20250429,181100,750203600,25100,25100,25100,25100,0
20250429,181000,750203600,25100,25100,25100,25100,0
20250429,180900,750203600,25100,25100,25100,25100,0
20250429,180800,750203600,25100,25100,25100,25100,0
20250429,180700,750203600,25100,25100,25100,25100,0
20250429,180600,750203600,25100,25100,25100,25100,0
20250429,180500,750203600,25100,25100,25100,25100,0
20250429,180400,750203600,25100,25100,25100,25100,0
20250429,180300,750203600,25100,25100,25100,25100,0
20250429,180200,750203600,25100,25100,25100,25100,0
20250429,180100,750203600,25100,25100,25100,25100,406
20250429,180000,750203600,25100,25100,25100,25100,0
20250429,175900,750203600,25100,25100,25100,25100,0
20250429,175800,750203600,25100,25100,25100,25100,0
20250429,175700,750203600,25100,25100,25100,25100,0
20250429,175600,750203600,25100,25100,25100,25100,0
20250429,175500,750203600,25100,25100,25100,25100,0
20250429,175400,750203600,25100,25100,25100,25100,0
20250429,175300,750203600,25100,25100,25100,25100,0
20250429,175200,750203600,25100,25100,25100,25100,0
20250429,175100,750203600,25100,25100,25100,25100,0
20250429,175000,750203600,25100,25100,25100,25100,0
20250429,174900,750203600,25100,25100,25100,25100,0
20250429,174800,750203600,25100,25100,25100,25100,0
20250429,174700,750203600,25100,25100,25100,25100,0
20250429,174600,750203600,25100,25100,25100,25100,0
20250429,174500,750203600,25100,25100,25100,25100,0
20250429,174400,750203600,25100,25100,25100,25100,0
20250429,174300,750203600,25100,25100,25100,25100,0
20250429,174200,750203600,25100,25100,25100,25100,0
20250429,174100,750203600,25100,25100,25100,25100,0
20250429,174000,750203600,25100,25100,25100,25100,0
20250429,173900,750203600,25100,25100,25100,25100,0
20250429,173800,750203600,25100,25100,25100,25100,0
20250429,173700,750203600,25100,25100,25100,25100,0
20250429,173600,750203600,25100,25100,25100,25100,0
20250429,173500,750203600,25100,25100,25100,25100,0
20250429,173400,750203600,25100,25100,25100,25100,0
20250429,173300,750203600,25100,25100,25100,25100,0
20250429,173200,750203600,25100,25100,25100,25100,0
20250429,173100,750203600,25100,25100,25100,25100,406
20250429,173000,750203600,25100,25100,25100,25100,0
20250429,172900,750203600,25100,25100,25100,25100,0
20250429,172800,750203600,25100,25100,25100,25100,0
20250429,172700,750203600,25100,25100,25100,25100,0
20250429,172600,750203600,25100,25100,25100,25100,0
20250429,172500,750203600,25100,25100,25100,25100,0
20250429,172400,750203600,25100,25100,25100,25100,0
20250429,172300,750203600,25100,25100,25100,25100,0
20250429,172200,750203600,25100,25100,25100,25100,0
20250429,172100,750203600,25100,25100,25100,25100,0
20250429,172000,750203600,25100,25100,25100,25100,0
20250429,171900,750203600,25100,25100,25100,25100,0
20250429,171800,750203600,25100,25100,25100,25100,0
20250429,171700,750203600,25100,25100,25100,25100,0
20250429,171600,750203600,25100,25100,25100,25100,0
20250429,171500,750203600,25100,25100,25100,25100,0
20250429,171400,750203600,25100,25100,25100,25100,0
20250429,171300,750203600,25100,25100,25100,25100,0
20250429,171200,750203600,25100,25100,25100,25100,0
20250429,171100,750203600,25100,25100,25100,25100,0
20250429,171000,750203600,25100,25100,25100,25100,0
20250429,170900,750203600,25100,25100,25100,25100,0
20250429,170800,750203600,25100,25100,25100,25100,0
20250429,170700,750203600,25100,25100,25100,25100,0
20250429,170600,750203600,25100,25100,25100,25100,0
20250429,170500,750203600,25100,25100,25100,25100,0
20250429,170400,750203600,25100,25100,25100,25100,0
20250429,170300,750203600,25100,25100,25100,25100,0
20250429,170200,750203600,25100,25100,25100,25100,0
20250429,170100,750203600,25100,25100,25100,25100,406
20250429,170000,750203600,25100,25100,25100,25100,0
20250429,165900,750203600,25100,25100,25100,25100,0
20250429,165800,750203600,25100,25100,25100,25100,0
20250429,165700,750203600,25100,25100,25100,25100,0
20250429,165600,750203600,25100,25100,25100,25100,0
20250429,165500,750203600,25100,25100,25100,25100,0
20250429,165400,750203600,25100,25100,25100,25100,0
20250429,165300,750203600,25100,25100,25100,25100,0
20250429,165200,750203600,25100,25100,25100,25100,0
20250429,165100,750203600,25100,25100,25100,25100,0
20250429,165000,750203600,25100,25100,25100,25100,0
20250429,164900,750203600,25100,25100,25100,25100,0
20250429,164800,750203600,25100,25100,25100,25100,0
20250429,164700,750203600,25100,25100,25100,25100,0
20250429,164600,750203600,25100,25100,25100,25100,0
20250429,164500,750203600,25100,25100,25100,25100,0
20250429,164400,750203600,25100,25100,25100,25100,0
20250429,164300,750203600,25100,25100,25100,25100,0
20250429,164200,750203600,25100,25100,25100,25100,0
20250429,164100,750203600,25100,25100,25100,25100,0
20250429,164000,750203600,25100,25100,25100,25100,0
20250429,163900,750203600,25100,25100,25100,25100,0
20250429,163800,750203600,25100,25100,25100,25100,0
20250429,163700,750203600,25100,25100,25100,25100,0
20250429,163600,750203600,25100,25100,25100,25100,0
20250429,163500,750203600,25100,25100,25100,25100,0
20250429,163400,750203600,25100,25100,25100,25100,0
20250429,163300,750203600,25100,25100,25100,25100,0
20250429,163200,750203600,25100,25100,25100,25100,0
20250429,163100,750203600,25100,25100,25100,25100,406
20250429,163000,750203600,25100,25100,25100,25100,0
20250429,162900,750203600,25100,25100,25100,25100,0
20250429,162800,750203600,25100,25100,25100,25100,0
20250429,162700,750203600,25100,25100,25100,25100,0
20250429,162600,750203600,25100,25100,25100,25100,0
20250429,162500,750203600,25100,25100,25100,25100,0
20250429,162400,750203600,25100,25100,25100,25100,0
20250429,162300,750203600,25100,25100,25100,25100,0
20250429,162200,750203600,25100,25100,25100,25100,0
20250429,162100,750203600,25100,25100,25100,25100,0
20250429,162000,750203600,25100,25100,25100,25100,0
20250429,161900,750203600,25100,25100,25100,25100,0
20250429,161800,750203600,25100,25100,25100,25100,0
20250429,161700,750203600,25100,25100,25100,25100,0
20250429,161600,750203600,25100,25100,25100,25100,0
20250429,161500,750203600,25100,25100,25100,25100,0
20250429,161400,750203600,25100,25100,25100,25100,0
20250429,161300,750203600,25100,25100,25100,25100,0
20250429,161200,750203600,25100,25100,25100,25100,0
20250429,161100,750203600,25100,25100,25100,25100,0
20250429,161000,750203600,25100,25100,25100,25100,0
20250429,160900,750203600,25100,25100,25100,25100,0
20250429,160800,750203600,25100,25100,25100,25100,0
20250429,160700,750203600,25100,25100,25100,25100,0
20250429,160600,750203600,25100,25100,25100,25100,0
20250429,160500,750203600,25100,25100,25100,25100,0
20250429,160400,750203600,25100,25100,25100,25100,0
20250429,160300,750203600,25100,25100,25100,25100,0
20250429,160200,750203600,25100,25100,25100,25100,0
20250429,160100,750203600,25100,25100,25100,25100,406
20250429,160000,750203600,25100,25100,25100,25100,0
20250429,155900,750203600,25100,25100,25100,25100,0
20250429,155800,750203600,25100,25100,25100,25100,0
20250429,155700,750203600,25100,25100,25100,25100,0
20250429,155600,750203600,25100,25100,25100,25100,0
20250429,155500,750203600,25100,25100,25100,25100,0
20250429,155400,750203600,25100,25100,25100,25100,0
20250429,155300,750203600,25100,25100,25100,25100,0
20250429,155200,750203600,25100,25100,25100,25100,0
20250429,155100,750203600,25100,25100,25100,25100,0
20250429,155000,750203600,25100,25100,25100,25100,0
20250429,154900,750203600,25100,25100,25100,25100,0
20250429,154800,750203600,25100,25100,25100,25100,0
20250429,154700,750203600,25100,25100,25100,25100,0
20250429,154600,750203600,25100,25100,25100,25100,0
20250429,154500,750203600,25100,25100,25100,25100,0
20250429,154400,750203600,25100,25100,25100,25100,0
20250429,154300,750203600,25100,25100,25100,25100,0
20250429,154200,750203600,25100,25100,25100,25100,0
20250429,154100,750203600,25100,25100,25100,25100,0
20250429,154000,750203600,25100,25100,25100,25100,0
20250429,153900,750203600,25100,25100,25100,25100,0
20250429,153800,750203600,25100,25100,25100,25100,0
20250429,153700,750203600,25100,25100,25100,25100,0
20250429,153600,750203600,25100,25100,25100,25100,0
20250429,153500,750203600,25100,25100,25100,25100,0
20250429,153400,750203600,25100,25100,25100,25100,0
20250429,153300,750203600,25100,25100,25100,25100,0
20250429,153200,750203600,25100,25100,25100,25100,0
20250429,153100,750203600,25100,25100,25100,25100,406
20250429,153000,750203600,25100,25100,25100,25100,406
20250429,152900,740013000,25050,25050,25050,25050,0
20250429,152800,740013000,25050,25050,25050,25050,0
20250429,152700,740013000,25050,25050,25050,25050,0
20250429,152600,740013000,25050,25050,25050,25050,0
20250429,152500,740013000,25050,25050,25050,25050,0
20250429,152400,740013000,25050,25050,25050,25050,0
20250429,152300,740013000,25050,25050,25050,25050,0
20250429,152200,740013000,25050,25050,25050,25050,0
20250429,152100,740013000,25050,25050,25050,25050,0
20250429,152000,740013000,25050,25050,25050,25050,0
20250429,151900,740013000,25050,25050,25050,25050,115
20250429,151800,737132250,25050,25050,25050,25050,0
20250429,151700,737132250,25050,25050,25050,25000,116
20250429,151600,734226800,25150,25150,25150,25150,509
20250429,151500,721425450,25250,25000,25250,25000,642
20250429,151400,705330100,25000,25000,25000,25000,24
20250429,151300,704730100,25000,25000,25000,25000,39
20250429,151200,703755100,25050,25050,25050,25050,94
20250429,151100,701400400,25000,25000,25000,25000,4
20250429,151000,701300400,25050,25000,25050,25000,123
20250429,150900,698220300,25050,25050,25050,25050,0
20250429,150800,698220300,25050,25050,25050,25050,62
20250429,150700,696667200,25050,25050,25100,25050,224
20250429,150600,691055950,25050,25050,25050,25050,11
20250429,150500,690780400,25050,25050,25050,25050,0
20250429,150400,690780400,25050,25050,25050,25050,6
20250429,150300,690630100,25050,25050,25050,25050,0
20250429,150200,690630100,25050,25050,25050,25050,21
20250429,150100,690104050,25050,25050,25050,25050,0
20250429,150000,690104050,25050,25050,25050,25050,52
20250429,145900,688801450,25050,25050,25050,25050,7
20250429,145800,688626100,25050,25050,25050,25050,22
20250429,145700,688075000,25050,25050,25050,25050,0
20250429,145600,688075000,25050,25050,25050,25050,0
20250429,145500,688075000,25050,25050,25050,25050,0
20250429,145400,688075000,25050,25050,25050,25050,0
20250429,145300,688075000,25050,25050,25050,25050,1
20250429,145200,688049950,25050,25100,25100,25050,194
20250429,145100,683188250,25100,25100,25100,25100,130
20250429,145000,679925250,25100,25100,25100,25100,0
20250429,144900,679925250,25100,25100,25100,25100,0
20250429,144800,679925250,25100,25100,25100,25100,0
20250429,144700,679925250,25100,25100,25100,25100,0
20250429,144600,679925250,25100,25150,25150,25100,1179
20250429,144500,650274150,25150,25150,25150,25150,0
20250429,144400,650274150,25150,25150,25150,25150,5
20250429,144300,650148400,25200,25200,25200,25200,0
20250429,144200,650148400,25200,25200,25200,25200,0
20250429,144100,650148400,25200,25200,25200,25200,29
20250429,144000,649417600,25150,25150,25150,25150,0
20250429,143900,649417600,25150,25200,25200,25150,26
20250429,143800,648762450,25200,25200,25200,25200,22
20250429,143700,648208050,25150,25150,25150,25150,0
20250429,143600,648208050,25150,25150,25150,25150,2
20250429,143500,648157750,25200,25200,25200,25200,0
20250429,143400,648157750,25200,25200,25200,25200,0
20250429,143300,648157750,25200,25200,25200,25200,35
20250429,143200,647275750,25150,25150,25150,25150,0
20250429,143100,647275750,25150,25150,25150,25150,0
20250429,143000,647275750,25150,25150,25150,25150,20
20250429,142900,646772750,25200,25150,25200,25150,30
20250429,142800,646016800,25200,25200,25200,25200,0
20250429,142700,646016800,25200,25200,25200,25200,0
20250429,142600,646016800,25200,25150,25200,25150,22
20250429,142500,645462450,25150,25150,25150,25150,0
20250429,142400,645462450,25150,25150,25150,25150,0
20250429,142300,645462450,25150,25150,25150,25150,1
20250429,142200,645437300,25300,25200,25300,25200,162
20250429,142100,641351900,25150,25150,25150,25150,0
20250429,142000,641351900,25150,25150,25150,25150,163
20250429,141900,637252450,25150,25200,25200,25150,5
20250429,141800,637126500,25200,25200,25200,25200,20
20250429,141700,636622500,25200,25200,25200,25200,137
20250429,141600,633170100,25150,25200,25200,25150,101
20250429,141500,630624950,25200,25200,25200,25200,0
20250429,141400,630624950,25200,25200,25200,25200,0
20250429,141300,630624950,25200,25200,25200,25200,0
20250429,141200,630624950,25200,25200,25200,25200,8
20250429,141100,630423350,25200,25200,25200,25200,81
20250429,141000,628382150,25200,25200,25200,25150,5
20250429,140900,628256200,25200,25200,25200,25200,23
20250429,140800,627676600,25200,25200,25200,25200,75
20250429,140700,625786600,25200,25200,25200,25150,68
20250429,140600,624073600,25200,25200,25200,25200,42
20250429,140500,623015200,25150,25200,25200,25150,16
20250429,140400,622612100,25200,25200,25200,25200,15
20250429,140300,622234100,25150,25200,25200,25150,69
20250429,140200,620495350,25200,25200,25200,25200,19
20250429,140100,620016550,25200,25200,25200,25200,19
20250429,140000,619537750,25200,25200,25200,25150,39
20250429,135900,618555750,25200,25200,25200,25200,29
20250429,135800,617824950,25200,25150,25200,25150,25
20250429,135700,617195000,25200,25200,25200,25200,18
20250429,135600,616741400,25200,25200,25200,25200,25
20250429,135500,616111400,25200,25200,25200,25200,28
20250429,135400,615405800,25200,25200,25200,25200,22
20250429,135300,614851400,25200,25200,25200,25200,21
20250429,135200,614322200,25200,25200,25200,25200,21
20250429,135100,613793000,25200,25200,25200,25150,75
20250429,135000,611905950,25175,25200,25200,25175,16
20250429,134900,611503050,25200,25150,25200,25150,130
20250429,134800,608232550,25200,25200,25200,25200,4
20250429,134700,608131750,25150,25150,25150,25150,0
20250429,134600,608131750,25150,25150,25150,25150,0
20250429,134500,608131750,25150,25150,25150,25150,1
20250429,134400,608106600,25200,25150,25200,25150,12
20250429,134300,607804750,25200,25200,25200,25200,134
20250429,134200,604427950,25200,25200,25200,25200,151
20250429,134100,600622750,25200,25200,25200,25200,262
20250429,134000,594020350,25200,25200,25200,25200,0
20250429,133900,594020350,25200,25200,25200,25200,2
20250429,133800,593969950,25150,25150,25150,25150,1
20250429,133700,593944800,25200,25050,25200,25050,636
20250429,133600,577960850,25050,25050,25050,25050,4
20250429,133500,577860650,25050,25000,25050,25000,101
20250429,133400,575330650,25050,25050,25050,25050,106
20250429,133300,572675350,25050,25050,25050,25050,0
20250429,133200,572675350,25050,25000,25050,25000,275
20250429,133100,565786650,25000,25000,25000,25000,0
20250429,133000,565786650,25000,25000,25000,25000,0
20250429,132900,565786650,25000,25000,25000,25000,4
20250429,132800,565686650,25000,25000,25000,25000,0
20250429,132700,565686650,25000,25000,25000,25000,55
20250429,132600,564311650,24950,25000,25000,24950,18
20250429,132500,563861700,25000,25000,25000,25000,6
20250429,132400,563711700,24950,24950,24950,24950,20
20250429,132300,563212700,25000,25000,25000,25000,216
20250429,132200,557812700,25000,25000,25000,25000,5
20250429,132100,557687700,25000,25000,25000,25000,10
20250429,132000,557437700,25000,25000,25000,25000,4
20250429,131900,557337700,24950,24950,24950,24950,1
20250429,131800,557312750,25000,25000,25000,25000,4
20250429,131700,557212750,24950,24950,24950,24950,43
20250429,131600,556139900,24950,24950,24950,24950,86
20250429,131500,553994200,25000,25000,25000,25000,4
20250429,131400,553894200,24950,24950,24950,24950,0
20250429,131300,553894200,24950,24950,24950,24950,1
20250429,131200,553869250,25000,25000,25000,25000,519
20250429,131100,540894250,25000,25000,25000,25000,170
20250429,131000,536644250,25000,25000,25000,25000,146
20250429,130900,532994250,25000,25000,25000,25000,75
20250429,130800,531119250,25000,25000,25000,25000,0
20250429,130700,531119250,25000,25000,25000,25000,4
20250429,130600,531019250,25000,25000,25000,24950,220
20250429,130500,525519750,25000,25000,25000,25000,0
20250429,130400,525519750,25000,25000,25000,25000,0
20250429,130300,525519750,25000,25000,25000,25000,4
20250429,130200,525419750,25000,25000,25000,24950,684
20250429,130100,508326800,25000,25000,25050,24950,883
20250429,130000,486250600,25000,25000,25000,25000,10
20250429,125900,486000600,25050,25050,25050,25050,50
20250429,125800,484748100,25050,25050,25050,25050,7
20250429,125700,484572750,25050,25050,25050,25050,105
20250429,125600,481942500,25050,25050,25050,25050,11
20250429,125500,481666950,25050,25050,25050,25050,0
20250429,125400,481666950,25050,25050,25050,25050,2
20250429,125300,481616850,25050,25050,25050,25050,10
20250429,125200,481366350,25100,25050,25100,25050,68
20250429,125100,479662850,25050,25050,25050,25050,37
20250429,125000,478736000,25050,25050,25050,25050,101
20250429,124900,476205950,25050,25000,25050,25000,12
20250429,124800,475905400,25050,25000,25050,25000,3
20250429,124700,475830350,25000,25050,25050,25000,137
20250429,124600,472398600,25050,25050,25050,25050,136
20250429,124500,468991800,25050,25050,25050,25050,0
20250429,124400,468991800,25050,25050,25050,25050,207
20250429,124300,463806450,25000,25000,25000,25000,0
20250429,124200,463806450,25000,25000,25000,25000,164
20250429,124100,459706450,25000,25050,25050,25000,829
20250429,124000,438952850,25050,25050,25050,25050,37
20250429,123900,438026000,25050,25050,25050,25050,194
20250429,123800,433166300,25000,25000,25000,25000,26
20250429,123700,432516300,25000,25000,25000,25000,103
20250429,123600,429941300,25050,25000,25050,25000,404
20250429,123500,419836250,25000,25100,25100,25000,1668
20250429,123400,378105300,25100,25100,25100,25100,6
20250429,123300,377954700,25100,25100,25100,25100,0
20250429,123200,377954700,25100,25100,25100,25100,7
20250429,123100,377779000,25150,25100,25150,25100,1802
20250429,123000,332538300,25100,25150,25150,25100,307
20250429,122900,324817550,25200,25200,25200,25200,56
20250429,122800,323406350,25250,25200,25250,25200,76
20250429,122700,321491000,25300,25300,25300,25300,0
20250429,122600,321491000,25300,25300,25300,25300,64
20250429,122500,319871800,25300,25300,25300,25300,4
20250429,122400,319770600,25350,25300,25350,25250,268
20250429,122300,312991150,25300,25300,25300,25300,1
20250429,122200,312965850,25300,25300,25300,25300,181
20250429,122100,308386550,25300,25300,25300,25300,3
20250429,122000,308310650,25300,25300,25300,25300,0
20250429,121900,308310650,25300,25300,25300,25300,147
20250429,121800,304591550,25300,25300,25300,25300,312
20250429,121700,296697950,25300,25300,25300,25300,29
20250429,121600,295964250,25300,25300,25300,25300,225
20250429,121500,290271750,25300,25300,25300,25300,376
20250429,121400,280758950,25350,25350,25350,25350,53
20250429,121300,279415400,25350,25400,25400,25350,200
20250429,121200,274341400,25400,25400,25400,25400,1
20250429,121100,274316000,25400,25350,25400,25350,4
20250429,121000,274214450,25400,25400,25400,25400,0
20250429,120900,274214450,25400,25350,25400,25350,4
20250429,120800,274112900,25400,25400,25400,25400,3
20250429,120700,274036700,25400,25400,25400,25400,3
20250429,120600,273960500,25350,25350,25350,25350,4
20250429,120500,273859100,25400,25400,25400,25400,4
20250429,120400,273757500,25350,25350,25350,25350,3
20250429,120300,273681450,25350,25350,25350,25350,5
20250429,120200,273554700,25350,25350,25350,25350,16
20250429,120100,273149100,25350,25350,25350,25350,0
20250429,120000,273149100,25350,25300,25350,25300,12
20250429,115900,272845050,25350,25350,25350,25350,0
20250429,115800,272845050,25350,25400,25400,25300,98
20250429,115700,270360200,25400,25400,25450,25400,125
20250429,115600,267185050,25400,25400,25400,25400,1
20250429,115500,267159650,25400,25400,25400,25400,160
20250429,115400,263095650,25400,25400,25450,25400,341
20250429,115300,254427250,25400,25400,25400,25400,345
20250429,115200,245664250,25450,25450,25450,25400,231
20250429,115100,239795750,25450,25450,25450,25450,4
20250429,115000,239693950,25400,25400,25450,25400,4
20250429,114900,239592250,25400,25400,25400,25400,2
20250429,114800,239541450,25400,25400,25450,25400,11
20250429,114700,239261900,25450,25450,25450,25450,3
20250429,114600,239185550,25450,25450,25450,25450,0
20250429,114500,239185550,25450,25450,25450,25450,3
20250429,114400,239109200,25400,25450,25450,25400,7
20250429,114300,238931200,25400,25400,25400,25400,5
20250429,114200,238804200,25400,25400,25450,25400,80
20250429,114100,236772000,25400,25400,25400,25400,1
20250429,114000,236746600,25450,25400,25450,25400,24
20250429,113900,236136800,25400,25400,25450,25400,5
20250429,113800,236009650,25450,25450,25450,25450,0
20250429,113700,236009650,25450,25400,25450,25400,14
20250429,113600,235653850,25450,25450,25450,25450,3
20250429,113500,235577500,25450,25400,25450,25400,4
20250429,113400,235475750,25400,25400,25400,25400,112
20250429,113300,232630950,25400,25400,25450,25400,15
20250429,113200,232249750,25400,25450,25450,25400,4
20250429,113100,232148000,25400,25400,25400,25400,1
20250429,113000,232122600,25450,25450,25450,25450,4
20250429,112900,232020800,25400,25400,25400,25400,2
20250429,112800,231970000,25400,25400,25400,25400,7
20250429,112700,231792200,25400,25400,25400,25400,82
20250429,112600,229709400,25400,25350,25400,25350,5
20250429,112500,229582450,25350,25350,25350,25350,9
20250429,112400,229354300,25350,25400,25400,25350,155
20250429,112300,225418000,25350,25400,25400,25350,6
20250429,112200,225265700,25400,25400,25400,25400,24
20250429,112100,224656100,25350,25400,25400,25350,23
20250429,112000,224072450,25350,25350,25350,25350,5
20250429,111900,223945700,25350,25300,25350,25300,24
20250429,111800,223337350,25300,25300,25300,25300,2
20250429,111700,223286750,25350,25350,25350,25350,4
20250429,111600,223185350,25400,25400,25400,25400,4
20250429,111500,223083750,25350,25400,25400,25350,163
20250429,111400,218944800,25375,25375,25375,25375,1
20250429,111300,218919425,25400,25375,25400,25375,7
20250429,111200,218741700,25350,25300,25350,25300,3
20250429,111100,218665700,25350,25400,25400,25350,68
20250429,111000,216940000,25400,25400,25400,25400,26
20250429,110900,216279600,25400,25400,25450,25400,101
20250429,110800,213714000,25350,25400,25400,25350,10
20250429,110700,213460100,25400,25350,25400,25350,23
20250429,110600,212876050,25350,25350,25350,25350,8
20250429,110500,212673250,25400,25350,25400,25350,129
20250429,110400,209396700,25300,25300,25400,25300,600
20250429,110300,194182000,25300,25300,25300,25300,100
20250429,110200,191652000,25350,25300,25350,25250,13
20250429,110100,191322950,25350,25250,25350,25250,572
20250429,110000,176834350,25300,25300,25300,25250,30
20250429,105900,176075900,25250,25300,25300,25250,90
20250429,105800,173800550,25200,25200,25200,25200,3
20250429,105700,173724950,25200,25200,25200,25200,1
20250429,105600,173699750,25250,25200,25250,25200,105
20250429,105500,171048550,25250,25250,25250,25250,86
20250429,105400,168877050,25250,25250,25250,25250,0
20250429,105300,168877050,25250,25250,25250,25250,0
20250429,105200,168877050,25250,25250,25250,25250,0
20250429,105100,168877050,25250,25250,25250,25250,35
20250429,105000,167993300,25200,25250,25250,25200,54
20250429,104900,166630250,25250,25200,25300,25200,191
20250429,104800,161802500,25250,25250,25250,25250,40
20250429,104700,160792500,25200,25200,25250,25200,16
20250429,104600,160388600,25250,25250,25250,25250,200
20250429,104500,155338600,25250,25250,25250,25250,125
20250429,104400,152182350,25200,25200,25200,25200,10
20250429,104300,151930350,25200,25200,25200,25200,0
20250429,104200,151930350,25200,25200,25200,25200,0
20250429,104100,151930350,25200,25250,25250,25200,49
20250429,104000,150693150,25250,25300,25300,25250,8
20250429,103900,150491100,25250,25250,25250,25250,0
20250429,103800,150491100,25250,25250,25250,25250,68
20250429,103700,148774100,25200,25250,25300,25150,63
20250429,103600,147183500,25250,25250,25250,25250,1
20250429,103500,147158250,25250,25300,25300,25250,8
20250429,103400,146956000,25250,25250,25250,25250,6
20250429,103300,146804500,25300,25250,25300,25250,49
20250429,103200,145567150,25250,25250,25250,25250,8
20250429,103100,145365150,25200,25250,25250,25200,4
20250429,103000,145264300,25200,25250,25250,25200,7
20250429,102900,145087700,25250,25300,25300,25250,29
20250429,102800,144355400,25150,25150,25150,25150,1
20250429,102700,144330250,25150,25150,25250,25150,62
20250429,102600,142764950,25250,25250,25250,25250,11
20250429,102500,142487200,25250,25250,25250,25250,49
20250429,102400,141249950,25250,25250,25250,25250,174
20250429,102300,136856450,25250,25250,25250,25250,0
20250429,102200,136856450,25250,25250,25250,25250,1
20250429,102100,136831200,25250,25250,25250,25250,40
20250429,102000,135821200,25150,25300,25300,25150,4
20250429,101900,135720300,25150,25150,25150,25150,1
20250429,101800,135695150,25300,25300,25300,25300,2
20250429,101700,135644550,25150,25150,25150,25150,0
20250429,101600,135644550,25150,25150,25150,25150,1
20250429,101500,135619400,25300,25200,25300,25200,14
20250429,101400,135266100,25250,25250,25250,25250,13
20250429,101300,134937850,25250,25150,25300,25150,27
20250429,101200,134256100,25250,25250,25250,25250,25
20250429,101100,133624850,25250,25250,25250,25250,27
20250429,101000,132943100,25150,25250,25250,25150,14
20250429,100900,132589700,25300,25250,25300,25250,14
20250429,100800,132236150,25250,25250,25250,25250,1
20250429,100700,132210900,25250,25200,25250,25200,141
20250429,100600,128653850,25150,25150,25150,25150,1
20250429,100500,128628700,25150,25150,25150,25150,1
20250429,100400,128603550,25200,25150,25200,25150,91
20250429,100300,126314850,25150,25150,25150,25150,1
20250429,100200,126289700,25100,25200,25200,25100,14
20250429,100100,125938200,25100,25150,25150,25100,12
20250429,100000,125636850,25200,25150,25200,25150,49
20250429,095900,124404350,25250,25250,25250,25250,0
20250429,095800,124404350,25250,25250,25250,25250,1
20250429,095700,124379100,25150,25150,25150,25150,1
20250429,095600,124353950,25250,25100,25250,25100,2
20250429,095500,124303600,25100,25100,25100,25100,1
20250429,095400,124278500,25250,25250,25250,25250,14
20250429,095300,123925000,25250,25250,25250,25250,1
20250429,095200,123899750,25250,25200,25250,25100,57
20250429,095100,122462800,25200,25150,25200,25150,2
20250429,095000,122412450,25100,25100,25100,25100,1
20250429,094900,122387350,25250,25150,25250,25150,44
20250429,094800,121279350,25100,25250,25250,25100,40
20250429,094700,120275050,25250,25300,25300,25250,10
20250429,094600,120022500,25150,25150,25150,25150,0
20250429,094500,120022500,25150,25200,25200,25150,116
20250429,094400,117099650,25100,25100,25100,25100,0
20250429,094300,117099650,25100,25050,25100,25050,238
20250429,094200,111125900,25100,25050,25100,25050,369
20250429,094100,101882400,25050,25050,25050,25050,259
20250429,094000,95394450,25100,25050,25100,25050,3
20250429,093900,95319250,25050,25050,25050,25050,212
20250429,093800,90008650,25050,25050,25050,25050,150
20250429,093700,86251150,25050,25050,25050,25050,234
20250429,093600,80389450,25050,25050,25050,25050,30
20250429,093500,79637950,25050,25100,25150,25050,239
20250429,093400,73640900,25100,25100,25200,25100,49
20250429,093300,72410900,25100,25100,25100,25100,0
20250429,093200,72410900,25100,25100,25100,25100,13
20250429,093100,72084600,25150,25150,25150,25150,0
20250429,093000,72084600,25150,25100,25200,25100,498
20250429,092900,59561550,25100,25100,25100,25100,138
20250429,092800,56097750,25100,25100,25100,25100,0
20250429,092700,56097750,25100,25100,25100,25100,1
20250429,092600,56072650,25100,25100,25100,25100,2
20250429,092500,56022450,25100,25100,25100,25100,21
20250429,092400,55495350,25100,25200,25200,25100,19
20250429,092300,55017900,25100,25100,25100,25100,43
20250429,092200,53938600,25100,25100,25100,25100,1
20250429,092100,53913500,25100,25100,25100,25050,285
20250429,092000,46768300,25200,25200,25200,25200,85
20250429,091900,44626300,25300,25300,25300,25300,10
20250429,091800,44373300,25300,25300,25300,25300,13
20250429,091700,44044400,25300,25350,25350,25300,14
20250429,091600,43689950,25200,25300,25350,25200,27
20250429,091500,43006700,25300,25150,25300,25150,72
20250429,091400,41187250,25200,25150,25200,25100,416
20250429,091300,30740250,25150,25150,25150,25150,0
20250429,091200,30740250,25150,25150,25150,25150,25
20250429,091100,30111500,25250,25250,25250,25250,6
20250429,091000,29960000,25250,25250,25250,25250,0
20250429,090900,29960000,25250,25250,25250,25250,86
20250429,090800,27788500,25150,25150,25150,25150,100
20250429,090700,25273500,25150,25150,25150,25150,33
20250429,090600,24443550,25100,25150,25250,25100,177
20250429,090500,19991550,25150,25200,25250,25150,258
20250429,090400,13488650,25200,25350,25350,25200,331
20250429,090300,5100950,25400,25350,25400,25350,13
20250429,090200,4770800,25300,25300,25450,25250,36
20250429,090100,3861100,25300,25450,25450,25300,27
20250429,090000,3175000,25400,25400,25400,25400,125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183100 750203600 25100 25100 25100 25100 406
3 20250429 183000 750203600 25100 25100 25100 25100 0
4 20250429 182900 750203600 25100 25100 25100 25100 0
5 20250429 182800 750203600 25100 25100 25100 25100 0
6 20250429 182700 750203600 25100 25100 25100 25100 0
7 20250429 182600 750203600 25100 25100 25100 25100 0
8 20250429 182500 750203600 25100 25100 25100 25100 0
9 20250429 182400 750203600 25100 25100 25100 25100 0
10 20250429 182300 750203600 25100 25100 25100 25100 0
11 20250429 182200 750203600 25100 25100 25100 25100 0
12 20250429 182100 750203600 25100 25100 25100 25100 0
13 20250429 182000 750203600 25100 25100 25100 25100 0
14 20250429 181900 750203600 25100 25100 25100 25100 0
15 20250429 181800 750203600 25100 25100 25100 25100 0
16 20250429 181700 750203600 25100 25100 25100 25100 0
17 20250429 181600 750203600 25100 25100 25100 25100 0
18 20250429 181500 750203600 25100 25100 25100 25100 0
19 20250429 181400 750203600 25100 25100 25100 25100 0
20 20250429 181300 750203600 25100 25100 25100 25100 0
21 20250429 181200 750203600 25100 25100 25100 25100 0
22 20250429 181100 750203600 25100 25100 25100 25100 0
23 20250429 181000 750203600 25100 25100 25100 25100 0
24 20250429 180900 750203600 25100 25100 25100 25100 0
25 20250429 180800 750203600 25100 25100 25100 25100 0
26 20250429 180700 750203600 25100 25100 25100 25100 0
27 20250429 180600 750203600 25100 25100 25100 25100 0
28 20250429 180500 750203600 25100 25100 25100 25100 0
29 20250429 180400 750203600 25100 25100 25100 25100 0
30 20250429 180300 750203600 25100 25100 25100 25100 0
31 20250429 180200 750203600 25100 25100 25100 25100 0
32 20250429 180100 750203600 25100 25100 25100 25100 406
33 20250429 180000 750203600 25100 25100 25100 25100 0
34 20250429 175900 750203600 25100 25100 25100 25100 0
35 20250429 175800 750203600 25100 25100 25100 25100 0
36 20250429 175700 750203600 25100 25100 25100 25100 0
37 20250429 175600 750203600 25100 25100 25100 25100 0
38 20250429 175500 750203600 25100 25100 25100 25100 0
39 20250429 175400 750203600 25100 25100 25100 25100 0
40 20250429 175300 750203600 25100 25100 25100 25100 0
41 20250429 175200 750203600 25100 25100 25100 25100 0
42 20250429 175100 750203600 25100 25100 25100 25100 0
43 20250429 175000 750203600 25100 25100 25100 25100 0
44 20250429 174900 750203600 25100 25100 25100 25100 0
45 20250429 174800 750203600 25100 25100 25100 25100 0
46 20250429 174700 750203600 25100 25100 25100 25100 0
47 20250429 174600 750203600 25100 25100 25100 25100 0
48 20250429 174500 750203600 25100 25100 25100 25100 0
49 20250429 174400 750203600 25100 25100 25100 25100 0
50 20250429 174300 750203600 25100 25100 25100 25100 0
51 20250429 174200 750203600 25100 25100 25100 25100 0
52 20250429 174100 750203600 25100 25100 25100 25100 0
53 20250429 174000 750203600 25100 25100 25100 25100 0
54 20250429 173900 750203600 25100 25100 25100 25100 0
55 20250429 173800 750203600 25100 25100 25100 25100 0
56 20250429 173700 750203600 25100 25100 25100 25100 0
57 20250429 173600 750203600 25100 25100 25100 25100 0
58 20250429 173500 750203600 25100 25100 25100 25100 0
59 20250429 173400 750203600 25100 25100 25100 25100 0
60 20250429 173300 750203600 25100 25100 25100 25100 0
61 20250429 173200 750203600 25100 25100 25100 25100 0
62 20250429 173100 750203600 25100 25100 25100 25100 406
63 20250429 173000 750203600 25100 25100 25100 25100 0
64 20250429 172900 750203600 25100 25100 25100 25100 0
65 20250429 172800 750203600 25100 25100 25100 25100 0
66 20250429 172700 750203600 25100 25100 25100 25100 0
67 20250429 172600 750203600 25100 25100 25100 25100 0
68 20250429 172500 750203600 25100 25100 25100 25100 0
69 20250429 172400 750203600 25100 25100 25100 25100 0
70 20250429 172300 750203600 25100 25100 25100 25100 0
71 20250429 172200 750203600 25100 25100 25100 25100 0
72 20250429 172100 750203600 25100 25100 25100 25100 0
73 20250429 172000 750203600 25100 25100 25100 25100 0
74 20250429 171900 750203600 25100 25100 25100 25100 0
75 20250429 171800 750203600 25100 25100 25100 25100 0
76 20250429 171700 750203600 25100 25100 25100 25100 0
77 20250429 171600 750203600 25100 25100 25100 25100 0
78 20250429 171500 750203600 25100 25100 25100 25100 0
79 20250429 171400 750203600 25100 25100 25100 25100 0
80 20250429 171300 750203600 25100 25100 25100 25100 0
81 20250429 171200 750203600 25100 25100 25100 25100 0
82 20250429 171100 750203600 25100 25100 25100 25100 0
83 20250429 171000 750203600 25100 25100 25100 25100 0
84 20250429 170900 750203600 25100 25100 25100 25100 0
85 20250429 170800 750203600 25100 25100 25100 25100 0
86 20250429 170700 750203600 25100 25100 25100 25100 0
87 20250429 170600 750203600 25100 25100 25100 25100 0
88 20250429 170500 750203600 25100 25100 25100 25100 0
89 20250429 170400 750203600 25100 25100 25100 25100 0
90 20250429 170300 750203600 25100 25100 25100 25100 0
91 20250429 170200 750203600 25100 25100 25100 25100 0
92 20250429 170100 750203600 25100 25100 25100 25100 406
93 20250429 170000 750203600 25100 25100 25100 25100 0
94 20250429 165900 750203600 25100 25100 25100 25100 0
95 20250429 165800 750203600 25100 25100 25100 25100 0
96 20250429 165700 750203600 25100 25100 25100 25100 0
97 20250429 165600 750203600 25100 25100 25100 25100 0
98 20250429 165500 750203600 25100 25100 25100 25100 0
99 20250429 165400 750203600 25100 25100 25100 25100 0
100 20250429 165300 750203600 25100 25100 25100 25100 0
101 20250429 165200 750203600 25100 25100 25100 25100 0
102 20250429 165100 750203600 25100 25100 25100 25100 0
103 20250429 165000 750203600 25100 25100 25100 25100 0
104 20250429 164900 750203600 25100 25100 25100 25100 0
105 20250429 164800 750203600 25100 25100 25100 25100 0
106 20250429 164700 750203600 25100 25100 25100 25100 0
107 20250429 164600 750203600 25100 25100 25100 25100 0
108 20250429 164500 750203600 25100 25100 25100 25100 0
109 20250429 164400 750203600 25100 25100 25100 25100 0
110 20250429 164300 750203600 25100 25100 25100 25100 0
111 20250429 164200 750203600 25100 25100 25100 25100 0
112 20250429 164100 750203600 25100 25100 25100 25100 0
113 20250429 164000 750203600 25100 25100 25100 25100 0
114 20250429 163900 750203600 25100 25100 25100 25100 0
115 20250429 163800 750203600 25100 25100 25100 25100 0
116 20250429 163700 750203600 25100 25100 25100 25100 0
117 20250429 163600 750203600 25100 25100 25100 25100 0
118 20250429 163500 750203600 25100 25100 25100 25100 0
119 20250429 163400 750203600 25100 25100 25100 25100 0
120 20250429 163300 750203600 25100 25100 25100 25100 0
121 20250429 163200 750203600 25100 25100 25100 25100 0
122 20250429 163100 750203600 25100 25100 25100 25100 406
123 20250429 163000 750203600 25100 25100 25100 25100 0
124 20250429 162900 750203600 25100 25100 25100 25100 0
125 20250429 162800 750203600 25100 25100 25100 25100 0
126 20250429 162700 750203600 25100 25100 25100 25100 0
127 20250429 162600 750203600 25100 25100 25100 25100 0
128 20250429 162500 750203600 25100 25100 25100 25100 0
129 20250429 162400 750203600 25100 25100 25100 25100 0
130 20250429 162300 750203600 25100 25100 25100 25100 0
131 20250429 162200 750203600 25100 25100 25100 25100 0
132 20250429 162100 750203600 25100 25100 25100 25100 0
133 20250429 162000 750203600 25100 25100 25100 25100 0
134 20250429 161900 750203600 25100 25100 25100 25100 0
135 20250429 161800 750203600 25100 25100 25100 25100 0
136 20250429 161700 750203600 25100 25100 25100 25100 0
137 20250429 161600 750203600 25100 25100 25100 25100 0
138 20250429 161500 750203600 25100 25100 25100 25100 0
139 20250429 161400 750203600 25100 25100 25100 25100 0
140 20250429 161300 750203600 25100 25100 25100 25100 0
141 20250429 161200 750203600 25100 25100 25100 25100 0
142 20250429 161100 750203600 25100 25100 25100 25100 0
143 20250429 161000 750203600 25100 25100 25100 25100 0
144 20250429 160900 750203600 25100 25100 25100 25100 0
145 20250429 160800 750203600 25100 25100 25100 25100 0
146 20250429 160700 750203600 25100 25100 25100 25100 0
147 20250429 160600 750203600 25100 25100 25100 25100 0
148 20250429 160500 750203600 25100 25100 25100 25100 0
149 20250429 160400 750203600 25100 25100 25100 25100 0
150 20250429 160300 750203600 25100 25100 25100 25100 0
151 20250429 160200 750203600 25100 25100 25100 25100 0
152 20250429 160100 750203600 25100 25100 25100 25100 406
153 20250429 160000 750203600 25100 25100 25100 25100 0
154 20250429 155900 750203600 25100 25100 25100 25100 0
155 20250429 155800 750203600 25100 25100 25100 25100 0
156 20250429 155700 750203600 25100 25100 25100 25100 0
157 20250429 155600 750203600 25100 25100 25100 25100 0
158 20250429 155500 750203600 25100 25100 25100 25100 0
159 20250429 155400 750203600 25100 25100 25100 25100 0
160 20250429 155300 750203600 25100 25100 25100 25100 0
161 20250429 155200 750203600 25100 25100 25100 25100 0
162 20250429 155100 750203600 25100 25100 25100 25100 0
163 20250429 155000 750203600 25100 25100 25100 25100 0
164 20250429 154900 750203600 25100 25100 25100 25100 0
165 20250429 154800 750203600 25100 25100 25100 25100 0
166 20250429 154700 750203600 25100 25100 25100 25100 0
167 20250429 154600 750203600 25100 25100 25100 25100 0
168 20250429 154500 750203600 25100 25100 25100 25100 0
169 20250429 154400 750203600 25100 25100 25100 25100 0
170 20250429 154300 750203600 25100 25100 25100 25100 0
171 20250429 154200 750203600 25100 25100 25100 25100 0
172 20250429 154100 750203600 25100 25100 25100 25100 0
173 20250429 154000 750203600 25100 25100 25100 25100 0
174 20250429 153900 750203600 25100 25100 25100 25100 0
175 20250429 153800 750203600 25100 25100 25100 25100 0
176 20250429 153700 750203600 25100 25100 25100 25100 0
177 20250429 153600 750203600 25100 25100 25100 25100 0
178 20250429 153500 750203600 25100 25100 25100 25100 0
179 20250429 153400 750203600 25100 25100 25100 25100 0
180 20250429 153300 750203600 25100 25100 25100 25100 0
181 20250429 153200 750203600 25100 25100 25100 25100 0
182 20250429 153100 750203600 25100 25100 25100 25100 406
183 20250429 153000 750203600 25100 25100 25100 25100 406
184 20250429 152900 740013000 25050 25050 25050 25050 0
185 20250429 152800 740013000 25050 25050 25050 25050 0
186 20250429 152700 740013000 25050 25050 25050 25050 0
187 20250429 152600 740013000 25050 25050 25050 25050 0
188 20250429 152500 740013000 25050 25050 25050 25050 0
189 20250429 152400 740013000 25050 25050 25050 25050 0
190 20250429 152300 740013000 25050 25050 25050 25050 0
191 20250429 152200 740013000 25050 25050 25050 25050 0
192 20250429 152100 740013000 25050 25050 25050 25050 0
193 20250429 152000 740013000 25050 25050 25050 25050 0
194 20250429 151900 740013000 25050 25050 25050 25050 115
195 20250429 151800 737132250 25050 25050 25050 25050 0
196 20250429 151700 737132250 25050 25050 25050 25000 116
197 20250429 151600 734226800 25150 25150 25150 25150 509
198 20250429 151500 721425450 25250 25000 25250 25000 642
199 20250429 151400 705330100 25000 25000 25000 25000 24
200 20250429 151300 704730100 25000 25000 25000 25000 39
201 20250429 151200 703755100 25050 25050 25050 25050 94
202 20250429 151100 701400400 25000 25000 25000 25000 4
203 20250429 151000 701300400 25050 25000 25050 25000 123
204 20250429 150900 698220300 25050 25050 25050 25050 0
205 20250429 150800 698220300 25050 25050 25050 25050 62
206 20250429 150700 696667200 25050 25050 25100 25050 224
207 20250429 150600 691055950 25050 25050 25050 25050 11
208 20250429 150500 690780400 25050 25050 25050 25050 0
209 20250429 150400 690780400 25050 25050 25050 25050 6
210 20250429 150300 690630100 25050 25050 25050 25050 0
211 20250429 150200 690630100 25050 25050 25050 25050 21
212 20250429 150100 690104050 25050 25050 25050 25050 0
213 20250429 150000 690104050 25050 25050 25050 25050 52
214 20250429 145900 688801450 25050 25050 25050 25050 7
215 20250429 145800 688626100 25050 25050 25050 25050 22
216 20250429 145700 688075000 25050 25050 25050 25050 0
217 20250429 145600 688075000 25050 25050 25050 25050 0
218 20250429 145500 688075000 25050 25050 25050 25050 0
219 20250429 145400 688075000 25050 25050 25050 25050 0
220 20250429 145300 688075000 25050 25050 25050 25050 1
221 20250429 145200 688049950 25050 25100 25100 25050 194
222 20250429 145100 683188250 25100 25100 25100 25100 130
223 20250429 145000 679925250 25100 25100 25100 25100 0
224 20250429 144900 679925250 25100 25100 25100 25100 0
225 20250429 144800 679925250 25100 25100 25100 25100 0
226 20250429 144700 679925250 25100 25100 25100 25100 0
227 20250429 144600 679925250 25100 25150 25150 25100 1179
228 20250429 144500 650274150 25150 25150 25150 25150 0
229 20250429 144400 650274150 25150 25150 25150 25150 5
230 20250429 144300 650148400 25200 25200 25200 25200 0
231 20250429 144200 650148400 25200 25200 25200 25200 0
232 20250429 144100 650148400 25200 25200 25200 25200 29
233 20250429 144000 649417600 25150 25150 25150 25150 0
234 20250429 143900 649417600 25150 25200 25200 25150 26
235 20250429 143800 648762450 25200 25200 25200 25200 22
236 20250429 143700 648208050 25150 25150 25150 25150 0
237 20250429 143600 648208050 25150 25150 25150 25150 2
238 20250429 143500 648157750 25200 25200 25200 25200 0
239 20250429 143400 648157750 25200 25200 25200 25200 0
240 20250429 143300 648157750 25200 25200 25200 25200 35
241 20250429 143200 647275750 25150 25150 25150 25150 0
242 20250429 143100 647275750 25150 25150 25150 25150 0
243 20250429 143000 647275750 25150 25150 25150 25150 20
244 20250429 142900 646772750 25200 25150 25200 25150 30
245 20250429 142800 646016800 25200 25200 25200 25200 0
246 20250429 142700 646016800 25200 25200 25200 25200 0
247 20250429 142600 646016800 25200 25150 25200 25150 22
248 20250429 142500 645462450 25150 25150 25150 25150 0
249 20250429 142400 645462450 25150 25150 25150 25150 0
250 20250429 142300 645462450 25150 25150 25150 25150 1
251 20250429 142200 645437300 25300 25200 25300 25200 162
252 20250429 142100 641351900 25150 25150 25150 25150 0
253 20250429 142000 641351900 25150 25150 25150 25150 163
254 20250429 141900 637252450 25150 25200 25200 25150 5
255 20250429 141800 637126500 25200 25200 25200 25200 20
256 20250429 141700 636622500 25200 25200 25200 25200 137
257 20250429 141600 633170100 25150 25200 25200 25150 101
258 20250429 141500 630624950 25200 25200 25200 25200 0
259 20250429 141400 630624950 25200 25200 25200 25200 0
260 20250429 141300 630624950 25200 25200 25200 25200 0
261 20250429 141200 630624950 25200 25200 25200 25200 8
262 20250429 141100 630423350 25200 25200 25200 25200 81
263 20250429 141000 628382150 25200 25200 25200 25150 5
264 20250429 140900 628256200 25200 25200 25200 25200 23
265 20250429 140800 627676600 25200 25200 25200 25200 75
266 20250429 140700 625786600 25200 25200 25200 25150 68
267 20250429 140600 624073600 25200 25200 25200 25200 42
268 20250429 140500 623015200 25150 25200 25200 25150 16
269 20250429 140400 622612100 25200 25200 25200 25200 15
270 20250429 140300 622234100 25150 25200 25200 25150 69
271 20250429 140200 620495350 25200 25200 25200 25200 19
272 20250429 140100 620016550 25200 25200 25200 25200 19
273 20250429 140000 619537750 25200 25200 25200 25150 39
274 20250429 135900 618555750 25200 25200 25200 25200 29
275 20250429 135800 617824950 25200 25150 25200 25150 25
276 20250429 135700 617195000 25200 25200 25200 25200 18
277 20250429 135600 616741400 25200 25200 25200 25200 25
278 20250429 135500 616111400 25200 25200 25200 25200 28
279 20250429 135400 615405800 25200 25200 25200 25200 22
280 20250429 135300 614851400 25200 25200 25200 25200 21
281 20250429 135200 614322200 25200 25200 25200 25200 21
282 20250429 135100 613793000 25200 25200 25200 25150 75
283 20250429 135000 611905950 25175 25200 25200 25175 16
284 20250429 134900 611503050 25200 25150 25200 25150 130
285 20250429 134800 608232550 25200 25200 25200 25200 4
286 20250429 134700 608131750 25150 25150 25150 25150 0
287 20250429 134600 608131750 25150 25150 25150 25150 0
288 20250429 134500 608131750 25150 25150 25150 25150 1
289 20250429 134400 608106600 25200 25150 25200 25150 12
290 20250429 134300 607804750 25200 25200 25200 25200 134
291 20250429 134200 604427950 25200 25200 25200 25200 151
292 20250429 134100 600622750 25200 25200 25200 25200 262
293 20250429 134000 594020350 25200 25200 25200 25200 0
294 20250429 133900 594020350 25200 25200 25200 25200 2
295 20250429 133800 593969950 25150 25150 25150 25150 1
296 20250429 133700 593944800 25200 25050 25200 25050 636
297 20250429 133600 577960850 25050 25050 25050 25050 4
298 20250429 133500 577860650 25050 25000 25050 25000 101
299 20250429 133400 575330650 25050 25050 25050 25050 106
300 20250429 133300 572675350 25050 25050 25050 25050 0
301 20250429 133200 572675350 25050 25000 25050 25000 275
302 20250429 133100 565786650 25000 25000 25000 25000 0
303 20250429 133000 565786650 25000 25000 25000 25000 0
304 20250429 132900 565786650 25000 25000 25000 25000 4
305 20250429 132800 565686650 25000 25000 25000 25000 0
306 20250429 132700 565686650 25000 25000 25000 25000 55
307 20250429 132600 564311650 24950 25000 25000 24950 18
308 20250429 132500 563861700 25000 25000 25000 25000 6
309 20250429 132400 563711700 24950 24950 24950 24950 20
310 20250429 132300 563212700 25000 25000 25000 25000 216
311 20250429 132200 557812700 25000 25000 25000 25000 5
312 20250429 132100 557687700 25000 25000 25000 25000 10
313 20250429 132000 557437700 25000 25000 25000 25000 4
314 20250429 131900 557337700 24950 24950 24950 24950 1
315 20250429 131800 557312750 25000 25000 25000 25000 4
316 20250429 131700 557212750 24950 24950 24950 24950 43
317 20250429 131600 556139900 24950 24950 24950 24950 86
318 20250429 131500 553994200 25000 25000 25000 25000 4
319 20250429 131400 553894200 24950 24950 24950 24950 0
320 20250429 131300 553894200 24950 24950 24950 24950 1
321 20250429 131200 553869250 25000 25000 25000 25000 519
322 20250429 131100 540894250 25000 25000 25000 25000 170
323 20250429 131000 536644250 25000 25000 25000 25000 146
324 20250429 130900 532994250 25000 25000 25000 25000 75
325 20250429 130800 531119250 25000 25000 25000 25000 0
326 20250429 130700 531119250 25000 25000 25000 25000 4
327 20250429 130600 531019250 25000 25000 25000 24950 220
328 20250429 130500 525519750 25000 25000 25000 25000 0
329 20250429 130400 525519750 25000 25000 25000 25000 0
330 20250429 130300 525519750 25000 25000 25000 25000 4
331 20250429 130200 525419750 25000 25000 25000 24950 684
332 20250429 130100 508326800 25000 25000 25050 24950 883
333 20250429 130000 486250600 25000 25000 25000 25000 10
334 20250429 125900 486000600 25050 25050 25050 25050 50
335 20250429 125800 484748100 25050 25050 25050 25050 7
336 20250429 125700 484572750 25050 25050 25050 25050 105
337 20250429 125600 481942500 25050 25050 25050 25050 11
338 20250429 125500 481666950 25050 25050 25050 25050 0
339 20250429 125400 481666950 25050 25050 25050 25050 2
340 20250429 125300 481616850 25050 25050 25050 25050 10
341 20250429 125200 481366350 25100 25050 25100 25050 68
342 20250429 125100 479662850 25050 25050 25050 25050 37
343 20250429 125000 478736000 25050 25050 25050 25050 101
344 20250429 124900 476205950 25050 25000 25050 25000 12
345 20250429 124800 475905400 25050 25000 25050 25000 3
346 20250429 124700 475830350 25000 25050 25050 25000 137
347 20250429 124600 472398600 25050 25050 25050 25050 136
348 20250429 124500 468991800 25050 25050 25050 25050 0
349 20250429 124400 468991800 25050 25050 25050 25050 207
350 20250429 124300 463806450 25000 25000 25000 25000 0
351 20250429 124200 463806450 25000 25000 25000 25000 164
352 20250429 124100 459706450 25000 25050 25050 25000 829
353 20250429 124000 438952850 25050 25050 25050 25050 37
354 20250429 123900 438026000 25050 25050 25050 25050 194
355 20250429 123800 433166300 25000 25000 25000 25000 26
356 20250429 123700 432516300 25000 25000 25000 25000 103
357 20250429 123600 429941300 25050 25000 25050 25000 404
358 20250429 123500 419836250 25000 25100 25100 25000 1668
359 20250429 123400 378105300 25100 25100 25100 25100 6
360 20250429 123300 377954700 25100 25100 25100 25100 0
361 20250429 123200 377954700 25100 25100 25100 25100 7
362 20250429 123100 377779000 25150 25100 25150 25100 1802
363 20250429 123000 332538300 25100 25150 25150 25100 307
364 20250429 122900 324817550 25200 25200 25200 25200 56
365 20250429 122800 323406350 25250 25200 25250 25200 76
366 20250429 122700 321491000 25300 25300 25300 25300 0
367 20250429 122600 321491000 25300 25300 25300 25300 64
368 20250429 122500 319871800 25300 25300 25300 25300 4
369 20250429 122400 319770600 25350 25300 25350 25250 268
370 20250429 122300 312991150 25300 25300 25300 25300 1
371 20250429 122200 312965850 25300 25300 25300 25300 181
372 20250429 122100 308386550 25300 25300 25300 25300 3
373 20250429 122000 308310650 25300 25300 25300 25300 0
374 20250429 121900 308310650 25300 25300 25300 25300 147
375 20250429 121800 304591550 25300 25300 25300 25300 312
376 20250429 121700 296697950 25300 25300 25300 25300 29
377 20250429 121600 295964250 25300 25300 25300 25300 225
378 20250429 121500 290271750 25300 25300 25300 25300 376
379 20250429 121400 280758950 25350 25350 25350 25350 53
380 20250429 121300 279415400 25350 25400 25400 25350 200
381 20250429 121200 274341400 25400 25400 25400 25400 1
382 20250429 121100 274316000 25400 25350 25400 25350 4
383 20250429 121000 274214450 25400 25400 25400 25400 0
384 20250429 120900 274214450 25400 25350 25400 25350 4
385 20250429 120800 274112900 25400 25400 25400 25400 3
386 20250429 120700 274036700 25400 25400 25400 25400 3
387 20250429 120600 273960500 25350 25350 25350 25350 4
388 20250429 120500 273859100 25400 25400 25400 25400 4
389 20250429 120400 273757500 25350 25350 25350 25350 3
390 20250429 120300 273681450 25350 25350 25350 25350 5
391 20250429 120200 273554700 25350 25350 25350 25350 16
392 20250429 120100 273149100 25350 25350 25350 25350 0
393 20250429 120000 273149100 25350 25300 25350 25300 12
394 20250429 115900 272845050 25350 25350 25350 25350 0
395 20250429 115800 272845050 25350 25400 25400 25300 98
396 20250429 115700 270360200 25400 25400 25450 25400 125
397 20250429 115600 267185050 25400 25400 25400 25400 1
398 20250429 115500 267159650 25400 25400 25400 25400 160
399 20250429 115400 263095650 25400 25400 25450 25400 341
400 20250429 115300 254427250 25400 25400 25400 25400 345
401 20250429 115200 245664250 25450 25450 25450 25400 231
402 20250429 115100 239795750 25450 25450 25450 25450 4
403 20250429 115000 239693950 25400 25400 25450 25400 4
404 20250429 114900 239592250 25400 25400 25400 25400 2
405 20250429 114800 239541450 25400 25400 25450 25400 11
406 20250429 114700 239261900 25450 25450 25450 25450 3
407 20250429 114600 239185550 25450 25450 25450 25450 0
408 20250429 114500 239185550 25450 25450 25450 25450 3
409 20250429 114400 239109200 25400 25450 25450 25400 7
410 20250429 114300 238931200 25400 25400 25400 25400 5
411 20250429 114200 238804200 25400 25400 25450 25400 80
412 20250429 114100 236772000 25400 25400 25400 25400 1
413 20250429 114000 236746600 25450 25400 25450 25400 24
414 20250429 113900 236136800 25400 25400 25450 25400 5
415 20250429 113800 236009650 25450 25450 25450 25450 0
416 20250429 113700 236009650 25450 25400 25450 25400 14
417 20250429 113600 235653850 25450 25450 25450 25450 3
418 20250429 113500 235577500 25450 25400 25450 25400 4
419 20250429 113400 235475750 25400 25400 25400 25400 112
420 20250429 113300 232630950 25400 25400 25450 25400 15
421 20250429 113200 232249750 25400 25450 25450 25400 4
422 20250429 113100 232148000 25400 25400 25400 25400 1
423 20250429 113000 232122600 25450 25450 25450 25450 4
424 20250429 112900 232020800 25400 25400 25400 25400 2
425 20250429 112800 231970000 25400 25400 25400 25400 7
426 20250429 112700 231792200 25400 25400 25400 25400 82
427 20250429 112600 229709400 25400 25350 25400 25350 5
428 20250429 112500 229582450 25350 25350 25350 25350 9
429 20250429 112400 229354300 25350 25400 25400 25350 155
430 20250429 112300 225418000 25350 25400 25400 25350 6
431 20250429 112200 225265700 25400 25400 25400 25400 24
432 20250429 112100 224656100 25350 25400 25400 25350 23
433 20250429 112000 224072450 25350 25350 25350 25350 5
434 20250429 111900 223945700 25350 25300 25350 25300 24
435 20250429 111800 223337350 25300 25300 25300 25300 2
436 20250429 111700 223286750 25350 25350 25350 25350 4
437 20250429 111600 223185350 25400 25400 25400 25400 4
438 20250429 111500 223083750 25350 25400 25400 25350 163
439 20250429 111400 218944800 25375 25375 25375 25375 1
440 20250429 111300 218919425 25400 25375 25400 25375 7
441 20250429 111200 218741700 25350 25300 25350 25300 3
442 20250429 111100 218665700 25350 25400 25400 25350 68
443 20250429 111000 216940000 25400 25400 25400 25400 26
444 20250429 110900 216279600 25400 25400 25450 25400 101
445 20250429 110800 213714000 25350 25400 25400 25350 10
446 20250429 110700 213460100 25400 25350 25400 25350 23
447 20250429 110600 212876050 25350 25350 25350 25350 8
448 20250429 110500 212673250 25400 25350 25400 25350 129
449 20250429 110400 209396700 25300 25300 25400 25300 600
450 20250429 110300 194182000 25300 25300 25300 25300 100
451 20250429 110200 191652000 25350 25300 25350 25250 13
452 20250429 110100 191322950 25350 25250 25350 25250 572
453 20250429 110000 176834350 25300 25300 25300 25250 30
454 20250429 105900 176075900 25250 25300 25300 25250 90
455 20250429 105800 173800550 25200 25200 25200 25200 3
456 20250429 105700 173724950 25200 25200 25200 25200 1
457 20250429 105600 173699750 25250 25200 25250 25200 105
458 20250429 105500 171048550 25250 25250 25250 25250 86
459 20250429 105400 168877050 25250 25250 25250 25250 0
460 20250429 105300 168877050 25250 25250 25250 25250 0
461 20250429 105200 168877050 25250 25250 25250 25250 0
462 20250429 105100 168877050 25250 25250 25250 25250 35
463 20250429 105000 167993300 25200 25250 25250 25200 54
464 20250429 104900 166630250 25250 25200 25300 25200 191
465 20250429 104800 161802500 25250 25250 25250 25250 40
466 20250429 104700 160792500 25200 25200 25250 25200 16
467 20250429 104600 160388600 25250 25250 25250 25250 200
468 20250429 104500 155338600 25250 25250 25250 25250 125
469 20250429 104400 152182350 25200 25200 25200 25200 10
470 20250429 104300 151930350 25200 25200 25200 25200 0
471 20250429 104200 151930350 25200 25200 25200 25200 0
472 20250429 104100 151930350 25200 25250 25250 25200 49
473 20250429 104000 150693150 25250 25300 25300 25250 8
474 20250429 103900 150491100 25250 25250 25250 25250 0
475 20250429 103800 150491100 25250 25250 25250 25250 68
476 20250429 103700 148774100 25200 25250 25300 25150 63
477 20250429 103600 147183500 25250 25250 25250 25250 1
478 20250429 103500 147158250 25250 25300 25300 25250 8
479 20250429 103400 146956000 25250 25250 25250 25250 6
480 20250429 103300 146804500 25300 25250 25300 25250 49
481 20250429 103200 145567150 25250 25250 25250 25250 8
482 20250429 103100 145365150 25200 25250 25250 25200 4
483 20250429 103000 145264300 25200 25250 25250 25200 7
484 20250429 102900 145087700 25250 25300 25300 25250 29
485 20250429 102800 144355400 25150 25150 25150 25150 1
486 20250429 102700 144330250 25150 25150 25250 25150 62
487 20250429 102600 142764950 25250 25250 25250 25250 11
488 20250429 102500 142487200 25250 25250 25250 25250 49
489 20250429 102400 141249950 25250 25250 25250 25250 174
490 20250429 102300 136856450 25250 25250 25250 25250 0
491 20250429 102200 136856450 25250 25250 25250 25250 1
492 20250429 102100 136831200 25250 25250 25250 25250 40
493 20250429 102000 135821200 25150 25300 25300 25150 4
494 20250429 101900 135720300 25150 25150 25150 25150 1
495 20250429 101800 135695150 25300 25300 25300 25300 2
496 20250429 101700 135644550 25150 25150 25150 25150 0
497 20250429 101600 135644550 25150 25150 25150 25150 1
498 20250429 101500 135619400 25300 25200 25300 25200 14
499 20250429 101400 135266100 25250 25250 25250 25250 13
500 20250429 101300 134937850 25250 25150 25300 25150 27
501 20250429 101200 134256100 25250 25250 25250 25250 25
502 20250429 101100 133624850 25250 25250 25250 25250 27
503 20250429 101000 132943100 25150 25250 25250 25150 14
504 20250429 100900 132589700 25300 25250 25300 25250 14
505 20250429 100800 132236150 25250 25250 25250 25250 1
506 20250429 100700 132210900 25250 25200 25250 25200 141
507 20250429 100600 128653850 25150 25150 25150 25150 1
508 20250429 100500 128628700 25150 25150 25150 25150 1
509 20250429 100400 128603550 25200 25150 25200 25150 91
510 20250429 100300 126314850 25150 25150 25150 25150 1
511 20250429 100200 126289700 25100 25200 25200 25100 14
512 20250429 100100 125938200 25100 25150 25150 25100 12
513 20250429 100000 125636850 25200 25150 25200 25150 49
514 20250429 095900 124404350 25250 25250 25250 25250 0
515 20250429 095800 124404350 25250 25250 25250 25250 1
516 20250429 095700 124379100 25150 25150 25150 25150 1
517 20250429 095600 124353950 25250 25100 25250 25100 2
518 20250429 095500 124303600 25100 25100 25100 25100 1
519 20250429 095400 124278500 25250 25250 25250 25250 14
520 20250429 095300 123925000 25250 25250 25250 25250 1
521 20250429 095200 123899750 25250 25200 25250 25100 57
522 20250429 095100 122462800 25200 25150 25200 25150 2
523 20250429 095000 122412450 25100 25100 25100 25100 1
524 20250429 094900 122387350 25250 25150 25250 25150 44
525 20250429 094800 121279350 25100 25250 25250 25100 40
526 20250429 094700 120275050 25250 25300 25300 25250 10
527 20250429 094600 120022500 25150 25150 25150 25150 0
528 20250429 094500 120022500 25150 25200 25200 25150 116
529 20250429 094400 117099650 25100 25100 25100 25100 0
530 20250429 094300 117099650 25100 25050 25100 25050 238
531 20250429 094200 111125900 25100 25050 25100 25050 369
532 20250429 094100 101882400 25050 25050 25050 25050 259
533 20250429 094000 95394450 25100 25050 25100 25050 3
534 20250429 093900 95319250 25050 25050 25050 25050 212
535 20250429 093800 90008650 25050 25050 25050 25050 150
536 20250429 093700 86251150 25050 25050 25050 25050 234
537 20250429 093600 80389450 25050 25050 25050 25050 30
538 20250429 093500 79637950 25050 25100 25150 25050 239
539 20250429 093400 73640900 25100 25100 25200 25100 49
540 20250429 093300 72410900 25100 25100 25100 25100 0
541 20250429 093200 72410900 25100 25100 25100 25100 13
542 20250429 093100 72084600 25150 25150 25150 25150 0
543 20250429 093000 72084600 25150 25100 25200 25100 498
544 20250429 092900 59561550 25100 25100 25100 25100 138
545 20250429 092800 56097750 25100 25100 25100 25100 0
546 20250429 092700 56097750 25100 25100 25100 25100 1
547 20250429 092600 56072650 25100 25100 25100 25100 2
548 20250429 092500 56022450 25100 25100 25100 25100 21
549 20250429 092400 55495350 25100 25200 25200 25100 19
550 20250429 092300 55017900 25100 25100 25100 25100 43
551 20250429 092200 53938600 25100 25100 25100 25100 1
552 20250429 092100 53913500 25100 25100 25100 25050 285
553 20250429 092000 46768300 25200 25200 25200 25200 85
554 20250429 091900 44626300 25300 25300 25300 25300 10
555 20250429 091800 44373300 25300 25300 25300 25300 13
556 20250429 091700 44044400 25300 25350 25350 25300 14
557 20250429 091600 43689950 25200 25300 25350 25200 27
558 20250429 091500 43006700 25300 25150 25300 25150 72
559 20250429 091400 41187250 25200 25150 25200 25100 416
560 20250429 091300 30740250 25150 25150 25150 25150 0
561 20250429 091200 30740250 25150 25150 25150 25150 25
562 20250429 091100 30111500 25250 25250 25250 25250 6
563 20250429 091000 29960000 25250 25250 25250 25250 0
564 20250429 090900 29960000 25250 25250 25250 25250 86
565 20250429 090800 27788500 25150 25150 25150 25150 100
566 20250429 090700 25273500 25150 25150 25150 25150 33
567 20250429 090600 24443550 25100 25150 25250 25100 177
568 20250429 090500 19991550 25150 25200 25250 25150 258
569 20250429 090400 13488650 25200 25350 25350 25200 331
570 20250429 090300 5100950 25400 25350 25400 25350 13
571 20250429 090200 4770800 25300 25300 25450 25250 36
572 20250429 090100 3861100 25300 25450 25450 25300 27
573 20250429 090000 3175000 25400 25400 25400 25400 125