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

583
011760/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,184100,469246825,22500,22500,22500,22500,284
20250429,184000,469246825,22500,22500,22500,22500,0
20250429,183900,469246825,22500,22500,22500,22500,0
20250429,183800,469246825,22500,22500,22500,22500,0
20250429,183700,469246825,22500,22500,22500,22500,0
20250429,183600,469246825,22500,22500,22500,22500,0
20250429,183500,469246825,22500,22500,22500,22500,0
20250429,183400,469246825,22500,22500,22500,22500,0
20250429,183300,469246825,22500,22500,22500,22500,0
20250429,183200,469246825,22500,22500,22500,22500,0
20250429,183100,469246825,22500,22500,22500,22500,0
20250429,183000,469246825,22500,22500,22500,22500,0
20250429,182900,469246825,22500,22500,22500,22500,0
20250429,182800,469246825,22500,22500,22500,22500,0
20250429,182700,469246825,22500,22500,22500,22500,0
20250429,182600,469246825,22500,22500,22500,22500,0
20250429,182500,469246825,22500,22500,22500,22500,0
20250429,182400,469246825,22500,22500,22500,22500,0
20250429,182300,469246825,22500,22500,22500,22500,0
20250429,182200,469246825,22500,22500,22500,22500,0
20250429,182100,469246825,22500,22500,22500,22500,0
20250429,182000,469246825,22500,22500,22500,22500,0
20250429,181900,469246825,22500,22500,22500,22500,0
20250429,181800,469246825,22500,22500,22500,22500,0
20250429,181700,469246825,22500,22500,22500,22500,0
20250429,181600,469246825,22500,22500,22500,22500,0
20250429,181500,469246825,22500,22500,22500,22500,0
20250429,181400,469246825,22500,22500,22500,22500,0
20250429,181300,469246825,22500,22500,22500,22500,0
20250429,181200,469246825,22500,22500,22500,22500,0
20250429,181100,469246825,22500,22500,22500,22500,284
20250429,181000,469246825,22500,22500,22500,22500,0
20250429,180900,469246825,22500,22500,22500,22500,0
20250429,180800,469246825,22500,22500,22500,22500,0
20250429,180700,469246825,22500,22500,22500,22500,0
20250429,180600,469246825,22500,22500,22500,22500,0
20250429,180500,469246825,22500,22500,22500,22500,0
20250429,180400,469246825,22500,22500,22500,22500,0
20250429,180300,469246825,22500,22500,22500,22500,0
20250429,180200,469246825,22500,22500,22500,22500,0
20250429,180100,469246825,22500,22500,22500,22500,0
20250429,180000,469246825,22500,22500,22500,22500,0
20250429,175900,469246825,22500,22500,22500,22500,0
20250429,175800,469246825,22500,22500,22500,22500,0
20250429,175700,469246825,22500,22500,22500,22500,0
20250429,175600,469246825,22500,22500,22500,22500,0
20250429,175500,469246825,22500,22500,22500,22500,0
20250429,175400,469246825,22500,22500,22500,22500,0
20250429,175300,469246825,22500,22500,22500,22500,0
20250429,175200,469246825,22500,22500,22500,22500,0
20250429,175100,469246825,22500,22500,22500,22500,0
20250429,175000,469246825,22500,22500,22500,22500,0
20250429,174900,469246825,22500,22500,22500,22500,0
20250429,174800,469246825,22500,22500,22500,22500,0
20250429,174700,469246825,22500,22500,22500,22500,0
20250429,174600,469246825,22500,22500,22500,22500,0
20250429,174500,469246825,22500,22500,22500,22500,0
20250429,174400,469246825,22500,22500,22500,22500,0
20250429,174300,469246825,22500,22500,22500,22500,0
20250429,174200,469246825,22500,22500,22500,22500,0
20250429,174100,469246825,22500,22500,22500,22500,284
20250429,174000,469246825,22500,22500,22500,22500,0
20250429,173900,469246825,22500,22500,22500,22500,0
20250429,173800,469246825,22500,22500,22500,22500,0
20250429,173700,469246825,22500,22500,22500,22500,0
20250429,173600,469246825,22500,22500,22500,22500,0
20250429,173500,469246825,22500,22500,22500,22500,0
20250429,173400,469246825,22500,22500,22500,22500,0
20250429,173300,469246825,22500,22500,22500,22500,0
20250429,173200,469246825,22500,22500,22500,22500,0
20250429,173100,469246825,22500,22500,22500,22500,0
20250429,173000,469246825,22500,22500,22500,22500,0
20250429,172900,469246825,22500,22500,22500,22500,0
20250429,172800,469246825,22500,22500,22500,22500,0
20250429,172700,469246825,22500,22500,22500,22500,0
20250429,172600,469246825,22500,22500,22500,22500,0
20250429,172500,469246825,22500,22500,22500,22500,0
20250429,172400,469246825,22500,22500,22500,22500,0
20250429,172300,469246825,22500,22500,22500,22500,0
20250429,172200,469246825,22500,22500,22500,22500,0
20250429,172100,469246825,22500,22500,22500,22500,0
20250429,172000,469246825,22500,22500,22500,22500,0
20250429,171900,469246825,22500,22500,22500,22500,0
20250429,171800,469246825,22500,22500,22500,22500,0
20250429,171700,469246825,22500,22500,22500,22500,0
20250429,171600,469246825,22500,22500,22500,22500,0
20250429,171500,469246825,22500,22500,22500,22500,0
20250429,171400,469246825,22500,22500,22500,22500,0
20250429,171300,469246825,22500,22500,22500,22500,0
20250429,171200,469246825,22500,22500,22500,22500,0
20250429,171100,469246825,22500,22500,22500,22500,284
20250429,171000,469246825,22500,22500,22500,22500,0
20250429,170900,469246825,22500,22500,22500,22500,0
20250429,170800,469246825,22500,22500,22500,22500,0
20250429,170700,469246825,22500,22500,22500,22500,0
20250429,170600,469246825,22500,22500,22500,22500,0
20250429,170500,469246825,22500,22500,22500,22500,0
20250429,170400,469246825,22500,22500,22500,22500,0
20250429,170300,469246825,22500,22500,22500,22500,0
20250429,170200,469246825,22500,22500,22500,22500,0
20250429,170100,469246825,22500,22500,22500,22500,0
20250429,170000,469246825,22500,22500,22500,22500,0
20250429,165900,469246825,22500,22500,22500,22500,0
20250429,165800,469246825,22500,22500,22500,22500,0
20250429,165700,469246825,22500,22500,22500,22500,0
20250429,165600,469246825,22500,22500,22500,22500,0
20250429,165500,469246825,22500,22500,22500,22500,0
20250429,165400,469246825,22500,22500,22500,22500,0
20250429,165300,469246825,22500,22500,22500,22500,0
20250429,165200,469246825,22500,22500,22500,22500,0
20250429,165100,469246825,22500,22500,22500,22500,0
20250429,165000,469246825,22500,22500,22500,22500,0
20250429,164900,469246825,22500,22500,22500,22500,0
20250429,164800,469246825,22500,22500,22500,22500,0
20250429,164700,469246825,22500,22500,22500,22500,0
20250429,164600,469246825,22500,22500,22500,22500,0
20250429,164500,469246825,22500,22500,22500,22500,0
20250429,164400,469246825,22500,22500,22500,22500,0
20250429,164300,469246825,22500,22500,22500,22500,0
20250429,164200,469246825,22500,22500,22500,22500,0
20250429,164100,469246825,22500,22500,22500,22500,284
20250429,164000,469246825,22500,22500,22500,22500,0
20250429,163900,469246825,22500,22500,22500,22500,0
20250429,163800,469246825,22500,22500,22500,22500,0
20250429,163700,469246825,22500,22500,22500,22500,0
20250429,163600,469246825,22500,22500,22500,22500,0
20250429,163500,469246825,22500,22500,22500,22500,0
20250429,163400,469246825,22500,22500,22500,22500,0
20250429,163300,469246825,22500,22500,22500,22500,0
20250429,163200,469246825,22500,22500,22500,22500,0
20250429,163100,469246825,22500,22500,22500,22500,0
20250429,163000,469246825,22500,22500,22500,22500,0
20250429,162900,469246825,22500,22500,22500,22500,0
20250429,162800,469246825,22500,22500,22500,22500,0
20250429,162700,469246825,22500,22500,22500,22500,0
20250429,162600,469246825,22500,22500,22500,22500,0
20250429,162500,469246825,22500,22500,22500,22500,0
20250429,162400,469246825,22500,22500,22500,22500,0
20250429,162300,469246825,22500,22500,22500,22500,0
20250429,162200,469246825,22500,22500,22500,22500,0
20250429,162100,469246825,22500,22500,22500,22500,0
20250429,162000,469246825,22500,22500,22500,22500,0
20250429,161900,469246825,22500,22500,22500,22500,0
20250429,161800,469246825,22500,22500,22500,22500,0
20250429,161700,469246825,22500,22500,22500,22500,0
20250429,161600,469246825,22500,22500,22500,22500,0
20250429,161500,469246825,22500,22500,22500,22500,0
20250429,161400,469246825,22500,22500,22500,22500,0
20250429,161300,469246825,22500,22500,22500,22500,0
20250429,161200,469246825,22500,22500,22500,22500,0
20250429,161100,469246825,22500,22500,22500,22500,284
20250429,161000,469246825,22500,22500,22500,22500,0
20250429,160900,469246825,22500,22500,22500,22500,0
20250429,160800,469246825,22500,22500,22500,22500,0
20250429,160700,469246825,22500,22500,22500,22500,0
20250429,160600,469246825,22500,22500,22500,22500,0
20250429,160500,469246825,22500,22500,22500,22500,0
20250429,160400,469246825,22500,22500,22500,22500,0
20250429,160300,469246825,22500,22500,22500,22500,0
20250429,160200,469246825,22500,22500,22500,22500,0
20250429,160100,469246825,22500,22500,22500,22500,0
20250429,160000,469246825,22500,22500,22500,22500,0
20250429,155900,469246825,22500,22500,22500,22500,0
20250429,155800,469246825,22500,22500,22500,22500,0
20250429,155700,469246825,22500,22500,22500,22500,0
20250429,155600,469246825,22500,22500,22500,22500,0
20250429,155500,469246825,22500,22500,22500,22500,0
20250429,155400,469246825,22500,22500,22500,22500,0
20250429,155300,469246825,22500,22500,22500,22500,0
20250429,155200,469246825,22500,22500,22500,22500,0
20250429,155100,469246825,22500,22500,22500,22500,0
20250429,155000,469246825,22500,22500,22500,22500,0
20250429,154900,469246825,22500,22500,22500,22500,0
20250429,154800,469246825,22500,22500,22500,22500,0
20250429,154700,469246825,22500,22500,22500,22500,0
20250429,154600,469246825,22500,22500,22500,22500,0
20250429,154500,469246825,22500,22500,22500,22500,0
20250429,154400,469246825,22500,22500,22500,22500,0
20250429,154300,469246825,22500,22500,22500,22500,0
20250429,154200,469246825,22500,22500,22500,22500,0
20250429,154100,469246825,22500,22500,22500,22500,284
20250429,154000,469246825,22500,22500,22500,22500,0
20250429,153900,469246825,22500,22500,22500,22500,0
20250429,153800,469246825,22500,22500,22500,22500,0
20250429,153700,469246825,22500,22500,22500,22500,0
20250429,153600,469246825,22500,22500,22500,22500,0
20250429,153500,469246825,22500,22500,22500,22500,0
20250429,153400,469246825,22500,22500,22500,22500,0
20250429,153300,469246825,22500,22500,22500,22500,0
20250429,153200,469246825,22500,22500,22500,22500,0
20250429,153100,469246825,22500,22500,22500,22500,0
20250429,153000,469246825,22500,22500,22500,22500,284
20250429,152900,462856825,22450,22450,22450,22450,0
20250429,152800,462856825,22450,22450,22450,22450,0
20250429,152700,462856825,22450,22450,22450,22450,0
20250429,152600,462856825,22450,22450,22450,22450,0
20250429,152500,462856825,22450,22450,22450,22450,0
20250429,152400,462856825,22450,22450,22450,22450,0
20250429,152300,462856825,22450,22450,22450,22450,0
20250429,152200,462856825,22450,22450,22450,22450,0
20250429,152100,462856825,22450,22450,22450,22450,0
20250429,152000,462856825,22450,22450,22450,22450,0
20250429,151900,462856825,22450,22450,22450,22450,2
20250429,151800,462811925,22400,22400,22400,22400,0
20250429,151700,462811925,22400,22400,22450,22400,126
20250429,151600,459989475,22350,22350,22350,22350,0
20250429,151500,459989475,22350,22350,22350,22350,0
20250429,151400,459989475,22350,22350,22350,22350,50
20250429,151300,458871975,22500,22450,22500,22400,429
20250429,151200,449244675,22400,22400,22400,22400,0
20250429,151100,449244675,22400,22400,22400,22400,0
20250429,151000,449244675,22400,22400,22400,22400,0
20250429,150900,449244675,22400,22400,22400,22400,0
20250429,150800,449244675,22400,22400,22400,22400,0
20250429,150700,449244675,22400,22400,22400,22400,0
20250429,150600,449244675,22400,22400,22400,22400,0
20250429,150500,449244675,22400,22400,22400,22400,0
20250429,150400,449244675,22400,22400,22400,22400,0
20250429,150300,449244675,22400,22400,22400,22400,0
20250429,150200,449244675,22400,22400,22400,22400,0
20250429,150100,449244675,22400,22400,22400,22400,0
20250429,150000,449244675,22400,22400,22400,22400,1
20250429,145900,449222275,22400,22400,22400,22400,416
20250429,145800,439903875,22450,22400,22450,22400,141
20250429,145700,436744675,22450,22450,22450,22450,0
20250429,145600,436744675,22450,22450,22450,22450,0
20250429,145500,436744675,22450,22400,22450,22400,114
20250429,145400,434185825,22400,22400,22400,22350,195
20250429,145300,429819325,22350,22350,22350,22350,0
20250429,145200,429819325,22350,22350,22350,22350,383
20250429,145100,421259275,22400,22400,22400,22400,0
20250429,145000,421259275,22400,22400,22400,22400,0
20250429,144900,421259275,22400,22400,22400,22400,0
20250429,144800,421259275,22400,22400,22400,22400,0
20250429,144700,421259275,22400,22400,22400,22400,0
20250429,144600,421259275,22400,22400,22400,22400,0
20250429,144500,421259275,22400,22400,22400,22400,0
20250429,144400,421259275,22400,22400,22400,22400,0
20250429,144300,421259275,22400,22400,22400,22400,0
20250429,144200,421259275,22400,22400,22400,22400,0
20250429,144100,421259275,22400,22400,22400,22400,3
20250429,144000,421192075,22400,22350,22400,22350,107
20250429,143900,418795525,22350,22350,22350,22350,0
20250429,143800,418795525,22350,22350,22350,22350,0
20250429,143700,418795525,22350,22350,22350,22350,2
20250429,143600,418750825,22350,22350,22350,22350,0
20250429,143500,418750825,22350,22350,22350,22350,60
20250429,143400,417409825,22400,22400,22400,22400,0
20250429,143300,417409825,22400,22400,22400,22400,90
20250429,143200,415393825,22350,22350,22350,22350,54
20250429,143100,414186925,22350,22350,22350,22350,7
20250429,143000,414030475,22350,22350,22350,22350,0
20250429,142900,414030475,22350,22350,22350,22350,0
20250429,142800,414030475,22350,22350,22350,22350,140
20250429,142700,410901475,22400,22400,22400,22400,0
20250429,142600,410901475,22400,22400,22400,22400,0
20250429,142500,410901475,22400,22400,22400,22400,199
20250429,142400,406443875,22350,22350,22350,22350,69
20250429,142300,404901725,22400,22400,22400,22400,1
20250429,142200,404879325,22400,22400,22400,22400,16
20250429,142100,404520925,22400,22400,22400,22400,44
20250429,142000,403535325,22400,22400,22400,22400,13
20250429,141900,403244125,22450,22450,22450,22450,0
20250429,141800,403244125,22450,22450,22450,22450,0
20250429,141700,403244125,22450,22450,22450,22450,67
20250429,141600,401739975,22400,22400,22400,22400,10
20250429,141500,401515975,22450,22450,22450,22450,0
20250429,141400,401515975,22450,22450,22450,22450,0
20250429,141300,401515975,22450,22400,22450,22400,21
20250429,141200,401045075,22400,22400,22400,22400,32
20250429,141100,400328275,22400,22400,22400,22400,16
20250429,141000,399969875,22400,22400,22400,22400,12
20250429,140900,399701075,22400,22400,22400,22400,6
20250429,140800,399566675,22400,22400,22400,22400,8
20250429,140700,399387475,22400,22400,22400,22400,79
20250429,140600,397617875,22400,22400,22400,22400,20
20250429,140500,397169875,22400,22400,22400,22400,26
20250429,140400,396587475,22400,22400,22400,22400,31
20250429,140300,395893075,22450,22400,22450,22400,10
20250429,140200,395669025,22450,22450,22450,22450,20
20250429,140100,395220025,22450,22450,22450,22450,2
20250429,140000,395175125,22500,22450,22500,22450,13
20250429,135900,394882775,22450,22450,22450,22450,6
20250429,135800,394748075,22500,22500,22500,22500,40
20250429,135700,393848075,22450,22450,22450,22450,282
20250429,135600,387517175,22500,22500,22500,22500,0
20250429,135500,387517175,22500,22500,22500,22500,18
20250429,135400,387112175,22500,22500,22500,22500,0
20250429,135300,387112175,22500,22500,22500,22500,108
20250429,135200,384682175,22450,22450,22450,22450,68
20250429,135100,383155575,22500,22500,22500,22500,14
20250429,135000,382840575,22500,22500,22500,22500,3
20250429,134900,382773075,22500,22500,22500,22500,100
20250429,134800,380523075,22500,22450,22500,22450,176
20250429,134700,376564075,22450,22450,22450,22450,24
20250429,134600,376025275,22450,22450,22450,22450,23
20250429,134500,375508925,22450,22450,22450,22450,15
20250429,134400,375172175,22450,22450,22450,22450,15
20250429,134300,374835425,22450,22450,22450,22450,9
20250429,134200,374633375,22450,22450,22450,22450,11
20250429,134100,374386425,22450,22450,22450,22450,98
20250429,134000,372186325,22450,22450,22450,22450,7
20250429,133900,372029175,22450,22450,22450,22450,26
20250429,133800,371445475,22450,22450,22450,22450,13
20250429,133700,371153625,22450,22450,22450,22450,11
20250429,133600,370906675,22450,22450,22450,22450,7
20250429,133500,370749525,22450,22450,22450,22450,15
20250429,133400,370412775,22450,22450,22450,22450,13
20250429,133300,370120925,22450,22450,22450,22450,13
20250429,133200,369829075,22450,22450,22450,22450,24
20250429,133100,369290275,22450,22400,22450,22400,84
20250429,133000,367405125,22400,22400,22400,22400,7
20250429,132900,367248325,22450,22550,22550,22450,551
20250429,132800,354855125,22500,22500,22500,22500,44
20250429,132700,353865125,22550,22550,22550,22550,95
20250429,132600,351722875,22550,22550,22550,22550,0
20250429,132500,351722875,22550,22550,22550,22550,17
20250429,132400,351339525,22550,22550,22550,22550,15
20250429,132300,351001275,22550,22550,22550,22550,0
20250429,132200,351001275,22550,22550,22550,22550,44
20250429,132100,350009075,22550,22550,22550,22500,16
20250429,132000,349648325,22550,22500,22550,22500,47
20250429,131900,348590025,22550,22500,22550,22500,36
20250429,131800,347779375,22550,22550,22550,22550,60
20250429,131700,346426375,22550,22550,22550,22550,17
20250429,131600,346043025,22550,22500,22550,22500,128
20250429,131500,343162875,22450,22450,22450,22450,0
20250429,131400,343162875,22450,22450,22450,22450,0
20250429,131300,343162875,22450,22450,22450,22450,0
20250429,131200,343162875,22450,22450,22450,22450,45
20250429,131100,342152625,22500,22500,22500,22500,15
20250429,131000,341815125,22500,22500,22500,22500,1
20250429,130900,341792625,22500,22500,22500,22500,21
20250429,130800,341320125,22500,22500,22500,22500,0
20250429,130700,341320125,22500,22500,22500,22500,19
20250429,130600,340892625,22500,22500,22500,22500,0
20250429,130500,340892625,22500,22450,22500,22450,42
20250429,130400,339947675,22450,22500,22500,22350,22
20250429,130300,339453425,22400,22400,22400,22400,1
20250429,130200,339431025,22500,22500,22500,22500,15
20250429,130100,339093525,22500,22500,22500,22500,0
20250429,130000,339093525,22500,22500,22500,22500,15
20250429,125900,338756025,22400,22500,22500,22400,41
20250429,125800,337833725,22500,22500,22500,22350,23
20250429,125700,337316625,22350,22350,22350,22350,3
20250429,125600,337249575,22350,22500,22500,22350,16
20250429,125500,336889875,22350,22350,22350,22350,5
20250429,125400,336778125,22350,22350,22500,22350,32
20250429,125300,336058875,22350,22350,22350,22350,2
20250429,125200,336014175,22350,22350,22350,22350,3
20250429,125100,335947125,22350,22350,22350,22350,4
20250429,125000,335857725,22350,22350,22350,22350,2
20250429,124900,335813025,22350,22350,22350,22350,4
20250429,124800,335723625,22450,22450,22450,22450,90
20250429,124700,333703125,22500,22450,22500,22450,16
20250429,124600,333343225,22450,22450,22450,22450,12
20250429,124500,333073825,22450,22350,22450,22350,6
20250429,124400,332939525,22450,22450,22450,22350,3
20250429,124300,332872275,22350,22450,22450,22350,16
20250429,124200,332513475,22350,22350,22450,22350,5
20250429,124100,332401625,22450,22400,22450,22350,466
20250429,124000,321963175,22400,22400,22450,22400,24
20250429,123900,321424525,22400,22400,22500,22400,20
20250429,123800,320974925,22400,22400,22400,22400,2
20250429,123700,320930125,22400,22500,22500,22400,18
20250429,123600,320525525,22400,22400,22400,22400,3
20250429,123500,320458325,22400,22400,22400,22400,2
20250429,123400,320413525,22400,22400,22450,22400,55
20250429,123300,319178975,22450,22450,22450,22450,35
20250429,123200,318393225,22450,22450,22450,22450,15
20250429,123100,318056475,22450,22500,22500,22450,19
20250429,123000,317629125,22450,22450,22450,22450,5
20250429,122900,317516875,22450,22450,22450,22450,7
20250429,122800,317359725,22450,22450,22500,22450,21
20250429,122700,316887425,22450,22450,22500,22450,6
20250429,122600,316752625,22500,22450,22500,22450,14
20250429,122500,316437725,22450,22450,22500,22450,5
20250429,122400,316325425,22550,22450,22550,22450,20
20250429,122300,315874825,22450,22500,22550,22450,29
20250429,122200,315221675,22500,22450,22500,22450,16
20250429,122100,314861875,22450,22450,22500,22450,26
20250429,122000,314277575,22450,22500,22500,22450,12
20250429,121900,314007675,22450,22550,22550,22450,27
20250429,121800,313399825,22500,22450,22500,22450,9
20250429,121700,313197525,22450,22450,22450,22450,2
20250429,121600,313152625,22450,22450,22500,22450,6
20250429,121500,313017825,22450,22450,22450,22450,3
20250429,121400,312950475,22450,22450,22450,22450,4
20250429,121300,312860675,22450,22450,22450,22450,24
20250429,121200,312321875,22450,22450,22450,22450,4
20250429,121100,312232075,22550,22450,22550,22450,480
20250429,121000,301432675,22450,22400,22500,22400,160
20250429,120900,297832975,22500,22400,22500,22400,141
20250429,120800,294660875,22400,22400,22400,22400,2
20250429,120700,294616075,22400,22400,22500,22400,18
20250429,120600,294211475,22400,22400,22400,22400,3
20250429,120500,294144275,22500,22400,22500,22400,20
20250429,120400,293694725,22400,22400,22400,22400,4
20250429,120300,293605125,22500,22400,22500,22400,344
20250429,120200,285885225,22400,22450,22450,22400,128
20250429,120100,283011725,22400,22400,22500,22400,20
20250429,120000,282562125,22450,22350,22450,22350,520
20250429,115900,270903725,22400,22250,22400,22250,172
20250429,115800,267052825,22250,22250,22400,22250,19
20250429,115700,266627975,22250,22250,22400,22250,867
20250429,115600,247249125,22250,22300,22350,22250,18
20250429,115500,246847075,22250,22200,22350,22200,227
20250429,115400,241785225,22300,22300,22350,22200,586
20250429,115300,228713475,22300,22250,22350,22150,2414
20250429,115200,174952825,22150,22150,22250,22150,6
20250429,115100,174819725,22150,22150,22150,22150,4
20250429,115000,174731125,22150,22150,22150,22150,2
20250429,114900,174686825,22150,22150,22150,22150,4
20250429,114800,174598225,22150,22150,22150,22150,5
20250429,114700,174487475,22150,22150,22150,22150,3
20250429,114600,174421025,22150,22150,22150,22150,4
20250429,114500,174332425,22150,22150,22150,22150,3
20250429,114400,174265975,22150,22150,22150,22150,2
20250429,114300,174221675,22150,22150,22150,22150,4
20250429,114200,174133075,22150,22150,22150,22150,4
20250429,114100,174044475,22150,22150,22150,22150,7
20250429,114000,173889425,22300,22150,22300,22150,4
20250429,113900,173800675,22150,22250,22300,22150,624
20250429,113800,159911625,22150,22150,22150,22150,2
20250429,113700,159867325,22250,22150,22250,22150,6
20250429,113600,159734325,22150,22150,22150,22150,3
20250429,113500,159667875,22150,22150,22150,22150,7
20250429,113400,159512825,22150,22150,22150,22150,4
20250429,113300,159424225,22150,22150,22150,22150,4
20250429,113200,159335625,22150,22200,22250,22150,108
20250429,113100,156937925,22150,22150,22150,22150,4
20250429,113000,156849325,22200,22150,22200,22150,10
20250429,112900,156627575,22200,22150,22200,22150,5
20250429,112800,156516675,22150,22150,22150,22150,3
20250429,112700,156450225,22150,22150,22150,22150,4
20250429,112600,156361625,22150,22150,22250,22150,4
20250429,112500,156272925,22150,22150,22150,22150,4
20250429,112400,156184325,22150,22150,22150,22150,4
20250429,112300,156095725,22150,22150,22150,22150,2
20250429,112200,156051425,22150,22150,22150,22150,4
20250429,112100,155962825,22150,22150,22150,22150,4
20250429,112000,155874225,22150,22150,22150,22150,2
20250429,111900,155829925,22150,22150,22150,22150,3
20250429,111800,155763475,22250,22150,22250,22150,6
20250429,111700,155630475,22150,22150,22150,22150,2
20250429,111600,155586175,22150,22250,22250,22150,5
20250429,111500,155475325,22150,22150,22150,22150,4
20250429,111400,155386725,22150,22150,22150,22150,3
20250429,111300,155320275,22150,22150,22150,22150,14
20250429,111200,155010175,22150,22150,22150,22150,4
20250429,111100,154921575,22150,22150,22150,22150,2
20250429,111000,154877275,22150,22150,22150,22150,4
20250429,110900,154788675,22200,22200,22200,22200,15
20250429,110800,154455675,22150,22150,22150,22150,3
20250429,110700,154389225,22150,22150,22150,22150,8
20250429,110600,154212025,22150,22150,22150,22150,4
20250429,110500,154123425,22150,22150,22150,22150,2
20250429,110400,154079125,22200,22150,22200,22150,6
20250429,110300,153946175,22150,22150,22150,22150,15
20250429,110200,153613925,22150,22150,22150,22150,8
20250429,110100,153436725,22150,22150,22150,22150,6
20250429,110000,153303825,22150,22200,22200,22150,18
20250429,105900,152905025,22150,22150,22150,22150,28
20250429,105800,152284825,22150,22150,22200,22150,26
20250429,105700,151708875,22200,22150,22200,22150,63
20250429,105600,150312925,22150,22200,22200,22150,15
20250429,105500,149980575,22150,22250,22250,22150,21
20250429,105400,149515325,22150,22250,22250,22150,34
20250429,105300,148762025,22150,22150,22150,22150,13
20250429,105200,148474075,22150,22150,22250,22150,14
20250429,105100,148163875,22150,22150,22250,22150,655
20250429,105000,133622225,22150,22150,22150,22150,3
20250429,104900,133555775,22150,22150,22150,22150,13
20250429,104800,133267825,22150,22150,22150,22150,8
20250429,104700,133090625,22150,22150,22150,22150,8
20250429,104600,132913425,22150,22100,22150,22100,35
20250429,104500,132138275,22100,22100,22100,22100,4
20250429,104400,132049875,22100,22100,22100,22100,2
20250429,104300,132005675,22100,22100,22100,22100,4
20250429,104200,131917275,22050,22050,22050,22050,5
20250429,104100,131807025,22050,22050,22050,22050,2
20250429,104000,131762925,22050,22100,22100,22050,4
20250429,103900,131674675,22100,22100,22100,22050,8
20250429,103800,131498025,22100,22100,22100,22050,6
20250429,103700,131365525,22050,22050,22050,22050,4
20250429,103600,131277325,22150,22050,22150,22050,6
20250429,103500,131144825,22100,22100,22100,22100,69
20250429,103400,129619925,22100,22100,22100,22100,4
20250429,103300,129531525,22100,22100,22100,22100,5
20250429,103200,129421025,22100,22100,22100,22100,1
20250429,103100,129398925,22100,22050,22100,22050,5
20250429,103000,129288525,22050,22100,22150,22050,17
20250429,102900,128913225,22075,22100,22100,22075,183
20250429,102800,124873450,22100,22100,22100,22050,120
20250429,102700,122225800,22100,22100,22100,22100,4
20250429,102600,122137400,22100,22100,22100,22100,4
20250429,102500,122049000,22100,22100,22100,22100,4
20250429,102400,121960600,22050,22050,22050,22050,3
20250429,102300,121894450,22050,22050,22050,22050,2
20250429,102200,121850350,22050,22050,22150,22050,39
20250429,102100,120988600,22050,22050,22050,22050,62
20250429,102000,119621500,22050,22050,22050,22050,2
20250429,101900,119577400,22050,22050,22050,22050,4
20250429,101800,119489200,22050,22050,22050,22050,4
20250429,101700,119401000,22050,22050,22050,22050,3
20250429,101600,119334850,22050,22100,22100,22050,30
20250429,101500,118672350,22100,22100,22100,22100,95
20250429,101400,116572850,22100,22100,22100,22100,2
20250429,101300,116528650,22100,22100,22100,22100,4
20250429,101200,116440250,22100,22100,22150,22100,5
20250429,101100,116329700,22100,22100,22100,22100,1
20250429,101000,116307600,22100,22100,22150,22100,5
20250429,100900,116197050,22100,22100,22100,22100,5
20250429,100800,116086550,22100,22100,22100,22100,4
20250429,100700,115998150,22100,22100,22100,22100,3
20250429,100600,115931850,22100,22100,22100,22100,5
20250429,100500,115821350,22150,22100,22150,22100,3
20250429,100400,115755000,22100,22100,22100,22100,4
20250429,100300,115666600,22100,22100,22100,22100,3
20250429,100200,115600300,22100,22100,22100,22100,2
20250429,100100,115556100,22100,22100,22150,22100,6
20250429,100000,115423450,22100,22100,22100,22100,5
20250429,095900,115312950,22100,22100,22150,22050,105
20250429,095800,112988550,22050,22050,22050,22050,3
20250429,095700,112922400,22100,22100,22100,22100,172
20250429,095600,109121200,22100,22100,22100,22100,2
20250429,095500,109077000,22100,22100,22100,22100,5
20250429,095400,108966500,22100,22100,22100,22100,3
20250429,095300,108900200,22100,22100,22100,22050,553
20250429,095200,96679950,22100,22100,22100,22100,5
20250429,095100,96569450,22100,22100,22100,22100,4
20250429,095000,96481050,22100,22100,22100,22100,1
20250429,094900,96458950,22100,22100,22100,22100,4
20250429,094800,96370550,22100,22100,22100,22100,4
20250429,094700,96282150,22100,22100,22100,22100,2
20250429,094600,96237950,22100,22100,22100,22100,5
20250429,094500,96127450,22100,22100,22100,22100,4
20250429,094400,96039050,22100,22100,22100,22100,4
20250429,094300,95950650,22100,22100,22100,22100,4
20250429,094200,95862250,22200,22100,22200,22100,9
20250429,094100,95662850,22100,22100,22100,22100,1
20250429,094000,95640750,22100,22100,22100,22100,4
20250429,093900,95552350,22100,22100,22100,22100,4
20250429,093800,95463950,22100,22100,22100,22100,2
20250429,093700,95419750,22100,22100,22200,22100,10
20250429,093600,95198050,22100,22150,22250,22100,900
20250429,093500,75264600,22150,22200,22200,22150,576
20250429,093400,62503800,22200,22200,22250,22200,14
20250429,093300,62192950,22200,22200,22250,22200,4
20250429,093200,62104100,22250,22250,22250,22200,15
20250429,093100,61770450,22200,22200,22200,22200,4
20250429,093000,61681650,22200,22200,22250,22200,5
20250429,092900,61570600,22200,22200,22200,22200,2
20250429,092800,61526200,22200,22200,22200,22200,3
20250429,092700,61459600,22200,22200,22200,22200,4
20250429,092600,61370800,22200,22200,22200,22200,2
20250429,092500,61326400,22200,22200,22200,22200,4
20250429,092400,61237600,22200,22200,22200,22200,4
20250429,092300,61148800,22200,22200,22200,22200,52
20250429,092200,59994400,22200,22200,22200,22200,4
20250429,092100,59905600,22200,22200,22200,22200,4
20250429,092000,59816800,22200,22200,22200,22200,1
20250429,091900,59794600,22200,22200,22200,22200,104
20250429,091800,57485800,22200,22200,22200,22200,4
20250429,091700,57397000,22200,22200,22200,22200,2
20250429,091600,57352600,22200,22200,22200,22200,3
20250429,091500,57286000,22200,22200,22200,22200,4
20250429,091400,57197200,22200,22200,22200,22200,7
20250429,091300,57041800,22200,22200,22200,22200,4
20250429,091200,56953000,22200,22200,22200,22200,244
20250429,091100,51536200,22200,22200,22200,22200,2
20250429,091000,51491800,22300,22200,22300,22200,59
20250429,090900,50176950,22150,22200,22250,22150,272
20250429,090800,44126850,22200,22250,22250,22200,3
20250429,090700,44060200,22300,22200,22300,22200,99
20250429,090600,41858500,22200,22200,22200,22200,4
20250429,090500,41769700,22300,22350,22350,22250,10
20250429,090400,41546600,22350,22250,22350,22200,203
20250429,090300,37025350,22150,22200,22200,22150,12
20250429,090200,36759100,22200,22250,22250,22200,599
20250429,090100,23431900,22250,22250,22250,22250,4
20250429,090000,23342900,22300,22300,22300,22250,1049
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 184100 469246825 22500 22500 22500 22500 284
3 20250429 184000 469246825 22500 22500 22500 22500 0
4 20250429 183900 469246825 22500 22500 22500 22500 0
5 20250429 183800 469246825 22500 22500 22500 22500 0
6 20250429 183700 469246825 22500 22500 22500 22500 0
7 20250429 183600 469246825 22500 22500 22500 22500 0
8 20250429 183500 469246825 22500 22500 22500 22500 0
9 20250429 183400 469246825 22500 22500 22500 22500 0
10 20250429 183300 469246825 22500 22500 22500 22500 0
11 20250429 183200 469246825 22500 22500 22500 22500 0
12 20250429 183100 469246825 22500 22500 22500 22500 0
13 20250429 183000 469246825 22500 22500 22500 22500 0
14 20250429 182900 469246825 22500 22500 22500 22500 0
15 20250429 182800 469246825 22500 22500 22500 22500 0
16 20250429 182700 469246825 22500 22500 22500 22500 0
17 20250429 182600 469246825 22500 22500 22500 22500 0
18 20250429 182500 469246825 22500 22500 22500 22500 0
19 20250429 182400 469246825 22500 22500 22500 22500 0
20 20250429 182300 469246825 22500 22500 22500 22500 0
21 20250429 182200 469246825 22500 22500 22500 22500 0
22 20250429 182100 469246825 22500 22500 22500 22500 0
23 20250429 182000 469246825 22500 22500 22500 22500 0
24 20250429 181900 469246825 22500 22500 22500 22500 0
25 20250429 181800 469246825 22500 22500 22500 22500 0
26 20250429 181700 469246825 22500 22500 22500 22500 0
27 20250429 181600 469246825 22500 22500 22500 22500 0
28 20250429 181500 469246825 22500 22500 22500 22500 0
29 20250429 181400 469246825 22500 22500 22500 22500 0
30 20250429 181300 469246825 22500 22500 22500 22500 0
31 20250429 181200 469246825 22500 22500 22500 22500 0
32 20250429 181100 469246825 22500 22500 22500 22500 284
33 20250429 181000 469246825 22500 22500 22500 22500 0
34 20250429 180900 469246825 22500 22500 22500 22500 0
35 20250429 180800 469246825 22500 22500 22500 22500 0
36 20250429 180700 469246825 22500 22500 22500 22500 0
37 20250429 180600 469246825 22500 22500 22500 22500 0
38 20250429 180500 469246825 22500 22500 22500 22500 0
39 20250429 180400 469246825 22500 22500 22500 22500 0
40 20250429 180300 469246825 22500 22500 22500 22500 0
41 20250429 180200 469246825 22500 22500 22500 22500 0
42 20250429 180100 469246825 22500 22500 22500 22500 0
43 20250429 180000 469246825 22500 22500 22500 22500 0
44 20250429 175900 469246825 22500 22500 22500 22500 0
45 20250429 175800 469246825 22500 22500 22500 22500 0
46 20250429 175700 469246825 22500 22500 22500 22500 0
47 20250429 175600 469246825 22500 22500 22500 22500 0
48 20250429 175500 469246825 22500 22500 22500 22500 0
49 20250429 175400 469246825 22500 22500 22500 22500 0
50 20250429 175300 469246825 22500 22500 22500 22500 0
51 20250429 175200 469246825 22500 22500 22500 22500 0
52 20250429 175100 469246825 22500 22500 22500 22500 0
53 20250429 175000 469246825 22500 22500 22500 22500 0
54 20250429 174900 469246825 22500 22500 22500 22500 0
55 20250429 174800 469246825 22500 22500 22500 22500 0
56 20250429 174700 469246825 22500 22500 22500 22500 0
57 20250429 174600 469246825 22500 22500 22500 22500 0
58 20250429 174500 469246825 22500 22500 22500 22500 0
59 20250429 174400 469246825 22500 22500 22500 22500 0
60 20250429 174300 469246825 22500 22500 22500 22500 0
61 20250429 174200 469246825 22500 22500 22500 22500 0
62 20250429 174100 469246825 22500 22500 22500 22500 284
63 20250429 174000 469246825 22500 22500 22500 22500 0
64 20250429 173900 469246825 22500 22500 22500 22500 0
65 20250429 173800 469246825 22500 22500 22500 22500 0
66 20250429 173700 469246825 22500 22500 22500 22500 0
67 20250429 173600 469246825 22500 22500 22500 22500 0
68 20250429 173500 469246825 22500 22500 22500 22500 0
69 20250429 173400 469246825 22500 22500 22500 22500 0
70 20250429 173300 469246825 22500 22500 22500 22500 0
71 20250429 173200 469246825 22500 22500 22500 22500 0
72 20250429 173100 469246825 22500 22500 22500 22500 0
73 20250429 173000 469246825 22500 22500 22500 22500 0
74 20250429 172900 469246825 22500 22500 22500 22500 0
75 20250429 172800 469246825 22500 22500 22500 22500 0
76 20250429 172700 469246825 22500 22500 22500 22500 0
77 20250429 172600 469246825 22500 22500 22500 22500 0
78 20250429 172500 469246825 22500 22500 22500 22500 0
79 20250429 172400 469246825 22500 22500 22500 22500 0
80 20250429 172300 469246825 22500 22500 22500 22500 0
81 20250429 172200 469246825 22500 22500 22500 22500 0
82 20250429 172100 469246825 22500 22500 22500 22500 0
83 20250429 172000 469246825 22500 22500 22500 22500 0
84 20250429 171900 469246825 22500 22500 22500 22500 0
85 20250429 171800 469246825 22500 22500 22500 22500 0
86 20250429 171700 469246825 22500 22500 22500 22500 0
87 20250429 171600 469246825 22500 22500 22500 22500 0
88 20250429 171500 469246825 22500 22500 22500 22500 0
89 20250429 171400 469246825 22500 22500 22500 22500 0
90 20250429 171300 469246825 22500 22500 22500 22500 0
91 20250429 171200 469246825 22500 22500 22500 22500 0
92 20250429 171100 469246825 22500 22500 22500 22500 284
93 20250429 171000 469246825 22500 22500 22500 22500 0
94 20250429 170900 469246825 22500 22500 22500 22500 0
95 20250429 170800 469246825 22500 22500 22500 22500 0
96 20250429 170700 469246825 22500 22500 22500 22500 0
97 20250429 170600 469246825 22500 22500 22500 22500 0
98 20250429 170500 469246825 22500 22500 22500 22500 0
99 20250429 170400 469246825 22500 22500 22500 22500 0
100 20250429 170300 469246825 22500 22500 22500 22500 0
101 20250429 170200 469246825 22500 22500 22500 22500 0
102 20250429 170100 469246825 22500 22500 22500 22500 0
103 20250429 170000 469246825 22500 22500 22500 22500 0
104 20250429 165900 469246825 22500 22500 22500 22500 0
105 20250429 165800 469246825 22500 22500 22500 22500 0
106 20250429 165700 469246825 22500 22500 22500 22500 0
107 20250429 165600 469246825 22500 22500 22500 22500 0
108 20250429 165500 469246825 22500 22500 22500 22500 0
109 20250429 165400 469246825 22500 22500 22500 22500 0
110 20250429 165300 469246825 22500 22500 22500 22500 0
111 20250429 165200 469246825 22500 22500 22500 22500 0
112 20250429 165100 469246825 22500 22500 22500 22500 0
113 20250429 165000 469246825 22500 22500 22500 22500 0
114 20250429 164900 469246825 22500 22500 22500 22500 0
115 20250429 164800 469246825 22500 22500 22500 22500 0
116 20250429 164700 469246825 22500 22500 22500 22500 0
117 20250429 164600 469246825 22500 22500 22500 22500 0
118 20250429 164500 469246825 22500 22500 22500 22500 0
119 20250429 164400 469246825 22500 22500 22500 22500 0
120 20250429 164300 469246825 22500 22500 22500 22500 0
121 20250429 164200 469246825 22500 22500 22500 22500 0
122 20250429 164100 469246825 22500 22500 22500 22500 284
123 20250429 164000 469246825 22500 22500 22500 22500 0
124 20250429 163900 469246825 22500 22500 22500 22500 0
125 20250429 163800 469246825 22500 22500 22500 22500 0
126 20250429 163700 469246825 22500 22500 22500 22500 0
127 20250429 163600 469246825 22500 22500 22500 22500 0
128 20250429 163500 469246825 22500 22500 22500 22500 0
129 20250429 163400 469246825 22500 22500 22500 22500 0
130 20250429 163300 469246825 22500 22500 22500 22500 0
131 20250429 163200 469246825 22500 22500 22500 22500 0
132 20250429 163100 469246825 22500 22500 22500 22500 0
133 20250429 163000 469246825 22500 22500 22500 22500 0
134 20250429 162900 469246825 22500 22500 22500 22500 0
135 20250429 162800 469246825 22500 22500 22500 22500 0
136 20250429 162700 469246825 22500 22500 22500 22500 0
137 20250429 162600 469246825 22500 22500 22500 22500 0
138 20250429 162500 469246825 22500 22500 22500 22500 0
139 20250429 162400 469246825 22500 22500 22500 22500 0
140 20250429 162300 469246825 22500 22500 22500 22500 0
141 20250429 162200 469246825 22500 22500 22500 22500 0
142 20250429 162100 469246825 22500 22500 22500 22500 0
143 20250429 162000 469246825 22500 22500 22500 22500 0
144 20250429 161900 469246825 22500 22500 22500 22500 0
145 20250429 161800 469246825 22500 22500 22500 22500 0
146 20250429 161700 469246825 22500 22500 22500 22500 0
147 20250429 161600 469246825 22500 22500 22500 22500 0
148 20250429 161500 469246825 22500 22500 22500 22500 0
149 20250429 161400 469246825 22500 22500 22500 22500 0
150 20250429 161300 469246825 22500 22500 22500 22500 0
151 20250429 161200 469246825 22500 22500 22500 22500 0
152 20250429 161100 469246825 22500 22500 22500 22500 284
153 20250429 161000 469246825 22500 22500 22500 22500 0
154 20250429 160900 469246825 22500 22500 22500 22500 0
155 20250429 160800 469246825 22500 22500 22500 22500 0
156 20250429 160700 469246825 22500 22500 22500 22500 0
157 20250429 160600 469246825 22500 22500 22500 22500 0
158 20250429 160500 469246825 22500 22500 22500 22500 0
159 20250429 160400 469246825 22500 22500 22500 22500 0
160 20250429 160300 469246825 22500 22500 22500 22500 0
161 20250429 160200 469246825 22500 22500 22500 22500 0
162 20250429 160100 469246825 22500 22500 22500 22500 0
163 20250429 160000 469246825 22500 22500 22500 22500 0
164 20250429 155900 469246825 22500 22500 22500 22500 0
165 20250429 155800 469246825 22500 22500 22500 22500 0
166 20250429 155700 469246825 22500 22500 22500 22500 0
167 20250429 155600 469246825 22500 22500 22500 22500 0
168 20250429 155500 469246825 22500 22500 22500 22500 0
169 20250429 155400 469246825 22500 22500 22500 22500 0
170 20250429 155300 469246825 22500 22500 22500 22500 0
171 20250429 155200 469246825 22500 22500 22500 22500 0
172 20250429 155100 469246825 22500 22500 22500 22500 0
173 20250429 155000 469246825 22500 22500 22500 22500 0
174 20250429 154900 469246825 22500 22500 22500 22500 0
175 20250429 154800 469246825 22500 22500 22500 22500 0
176 20250429 154700 469246825 22500 22500 22500 22500 0
177 20250429 154600 469246825 22500 22500 22500 22500 0
178 20250429 154500 469246825 22500 22500 22500 22500 0
179 20250429 154400 469246825 22500 22500 22500 22500 0
180 20250429 154300 469246825 22500 22500 22500 22500 0
181 20250429 154200 469246825 22500 22500 22500 22500 0
182 20250429 154100 469246825 22500 22500 22500 22500 284
183 20250429 154000 469246825 22500 22500 22500 22500 0
184 20250429 153900 469246825 22500 22500 22500 22500 0
185 20250429 153800 469246825 22500 22500 22500 22500 0
186 20250429 153700 469246825 22500 22500 22500 22500 0
187 20250429 153600 469246825 22500 22500 22500 22500 0
188 20250429 153500 469246825 22500 22500 22500 22500 0
189 20250429 153400 469246825 22500 22500 22500 22500 0
190 20250429 153300 469246825 22500 22500 22500 22500 0
191 20250429 153200 469246825 22500 22500 22500 22500 0
192 20250429 153100 469246825 22500 22500 22500 22500 0
193 20250429 153000 469246825 22500 22500 22500 22500 284
194 20250429 152900 462856825 22450 22450 22450 22450 0
195 20250429 152800 462856825 22450 22450 22450 22450 0
196 20250429 152700 462856825 22450 22450 22450 22450 0
197 20250429 152600 462856825 22450 22450 22450 22450 0
198 20250429 152500 462856825 22450 22450 22450 22450 0
199 20250429 152400 462856825 22450 22450 22450 22450 0
200 20250429 152300 462856825 22450 22450 22450 22450 0
201 20250429 152200 462856825 22450 22450 22450 22450 0
202 20250429 152100 462856825 22450 22450 22450 22450 0
203 20250429 152000 462856825 22450 22450 22450 22450 0
204 20250429 151900 462856825 22450 22450 22450 22450 2
205 20250429 151800 462811925 22400 22400 22400 22400 0
206 20250429 151700 462811925 22400 22400 22450 22400 126
207 20250429 151600 459989475 22350 22350 22350 22350 0
208 20250429 151500 459989475 22350 22350 22350 22350 0
209 20250429 151400 459989475 22350 22350 22350 22350 50
210 20250429 151300 458871975 22500 22450 22500 22400 429
211 20250429 151200 449244675 22400 22400 22400 22400 0
212 20250429 151100 449244675 22400 22400 22400 22400 0
213 20250429 151000 449244675 22400 22400 22400 22400 0
214 20250429 150900 449244675 22400 22400 22400 22400 0
215 20250429 150800 449244675 22400 22400 22400 22400 0
216 20250429 150700 449244675 22400 22400 22400 22400 0
217 20250429 150600 449244675 22400 22400 22400 22400 0
218 20250429 150500 449244675 22400 22400 22400 22400 0
219 20250429 150400 449244675 22400 22400 22400 22400 0
220 20250429 150300 449244675 22400 22400 22400 22400 0
221 20250429 150200 449244675 22400 22400 22400 22400 0
222 20250429 150100 449244675 22400 22400 22400 22400 0
223 20250429 150000 449244675 22400 22400 22400 22400 1
224 20250429 145900 449222275 22400 22400 22400 22400 416
225 20250429 145800 439903875 22450 22400 22450 22400 141
226 20250429 145700 436744675 22450 22450 22450 22450 0
227 20250429 145600 436744675 22450 22450 22450 22450 0
228 20250429 145500 436744675 22450 22400 22450 22400 114
229 20250429 145400 434185825 22400 22400 22400 22350 195
230 20250429 145300 429819325 22350 22350 22350 22350 0
231 20250429 145200 429819325 22350 22350 22350 22350 383
232 20250429 145100 421259275 22400 22400 22400 22400 0
233 20250429 145000 421259275 22400 22400 22400 22400 0
234 20250429 144900 421259275 22400 22400 22400 22400 0
235 20250429 144800 421259275 22400 22400 22400 22400 0
236 20250429 144700 421259275 22400 22400 22400 22400 0
237 20250429 144600 421259275 22400 22400 22400 22400 0
238 20250429 144500 421259275 22400 22400 22400 22400 0
239 20250429 144400 421259275 22400 22400 22400 22400 0
240 20250429 144300 421259275 22400 22400 22400 22400 0
241 20250429 144200 421259275 22400 22400 22400 22400 0
242 20250429 144100 421259275 22400 22400 22400 22400 3
243 20250429 144000 421192075 22400 22350 22400 22350 107
244 20250429 143900 418795525 22350 22350 22350 22350 0
245 20250429 143800 418795525 22350 22350 22350 22350 0
246 20250429 143700 418795525 22350 22350 22350 22350 2
247 20250429 143600 418750825 22350 22350 22350 22350 0
248 20250429 143500 418750825 22350 22350 22350 22350 60
249 20250429 143400 417409825 22400 22400 22400 22400 0
250 20250429 143300 417409825 22400 22400 22400 22400 90
251 20250429 143200 415393825 22350 22350 22350 22350 54
252 20250429 143100 414186925 22350 22350 22350 22350 7
253 20250429 143000 414030475 22350 22350 22350 22350 0
254 20250429 142900 414030475 22350 22350 22350 22350 0
255 20250429 142800 414030475 22350 22350 22350 22350 140
256 20250429 142700 410901475 22400 22400 22400 22400 0
257 20250429 142600 410901475 22400 22400 22400 22400 0
258 20250429 142500 410901475 22400 22400 22400 22400 199
259 20250429 142400 406443875 22350 22350 22350 22350 69
260 20250429 142300 404901725 22400 22400 22400 22400 1
261 20250429 142200 404879325 22400 22400 22400 22400 16
262 20250429 142100 404520925 22400 22400 22400 22400 44
263 20250429 142000 403535325 22400 22400 22400 22400 13
264 20250429 141900 403244125 22450 22450 22450 22450 0
265 20250429 141800 403244125 22450 22450 22450 22450 0
266 20250429 141700 403244125 22450 22450 22450 22450 67
267 20250429 141600 401739975 22400 22400 22400 22400 10
268 20250429 141500 401515975 22450 22450 22450 22450 0
269 20250429 141400 401515975 22450 22450 22450 22450 0
270 20250429 141300 401515975 22450 22400 22450 22400 21
271 20250429 141200 401045075 22400 22400 22400 22400 32
272 20250429 141100 400328275 22400 22400 22400 22400 16
273 20250429 141000 399969875 22400 22400 22400 22400 12
274 20250429 140900 399701075 22400 22400 22400 22400 6
275 20250429 140800 399566675 22400 22400 22400 22400 8
276 20250429 140700 399387475 22400 22400 22400 22400 79
277 20250429 140600 397617875 22400 22400 22400 22400 20
278 20250429 140500 397169875 22400 22400 22400 22400 26
279 20250429 140400 396587475 22400 22400 22400 22400 31
280 20250429 140300 395893075 22450 22400 22450 22400 10
281 20250429 140200 395669025 22450 22450 22450 22450 20
282 20250429 140100 395220025 22450 22450 22450 22450 2
283 20250429 140000 395175125 22500 22450 22500 22450 13
284 20250429 135900 394882775 22450 22450 22450 22450 6
285 20250429 135800 394748075 22500 22500 22500 22500 40
286 20250429 135700 393848075 22450 22450 22450 22450 282
287 20250429 135600 387517175 22500 22500 22500 22500 0
288 20250429 135500 387517175 22500 22500 22500 22500 18
289 20250429 135400 387112175 22500 22500 22500 22500 0
290 20250429 135300 387112175 22500 22500 22500 22500 108
291 20250429 135200 384682175 22450 22450 22450 22450 68
292 20250429 135100 383155575 22500 22500 22500 22500 14
293 20250429 135000 382840575 22500 22500 22500 22500 3
294 20250429 134900 382773075 22500 22500 22500 22500 100
295 20250429 134800 380523075 22500 22450 22500 22450 176
296 20250429 134700 376564075 22450 22450 22450 22450 24
297 20250429 134600 376025275 22450 22450 22450 22450 23
298 20250429 134500 375508925 22450 22450 22450 22450 15
299 20250429 134400 375172175 22450 22450 22450 22450 15
300 20250429 134300 374835425 22450 22450 22450 22450 9
301 20250429 134200 374633375 22450 22450 22450 22450 11
302 20250429 134100 374386425 22450 22450 22450 22450 98
303 20250429 134000 372186325 22450 22450 22450 22450 7
304 20250429 133900 372029175 22450 22450 22450 22450 26
305 20250429 133800 371445475 22450 22450 22450 22450 13
306 20250429 133700 371153625 22450 22450 22450 22450 11
307 20250429 133600 370906675 22450 22450 22450 22450 7
308 20250429 133500 370749525 22450 22450 22450 22450 15
309 20250429 133400 370412775 22450 22450 22450 22450 13
310 20250429 133300 370120925 22450 22450 22450 22450 13
311 20250429 133200 369829075 22450 22450 22450 22450 24
312 20250429 133100 369290275 22450 22400 22450 22400 84
313 20250429 133000 367405125 22400 22400 22400 22400 7
314 20250429 132900 367248325 22450 22550 22550 22450 551
315 20250429 132800 354855125 22500 22500 22500 22500 44
316 20250429 132700 353865125 22550 22550 22550 22550 95
317 20250429 132600 351722875 22550 22550 22550 22550 0
318 20250429 132500 351722875 22550 22550 22550 22550 17
319 20250429 132400 351339525 22550 22550 22550 22550 15
320 20250429 132300 351001275 22550 22550 22550 22550 0
321 20250429 132200 351001275 22550 22550 22550 22550 44
322 20250429 132100 350009075 22550 22550 22550 22500 16
323 20250429 132000 349648325 22550 22500 22550 22500 47
324 20250429 131900 348590025 22550 22500 22550 22500 36
325 20250429 131800 347779375 22550 22550 22550 22550 60
326 20250429 131700 346426375 22550 22550 22550 22550 17
327 20250429 131600 346043025 22550 22500 22550 22500 128
328 20250429 131500 343162875 22450 22450 22450 22450 0
329 20250429 131400 343162875 22450 22450 22450 22450 0
330 20250429 131300 343162875 22450 22450 22450 22450 0
331 20250429 131200 343162875 22450 22450 22450 22450 45
332 20250429 131100 342152625 22500 22500 22500 22500 15
333 20250429 131000 341815125 22500 22500 22500 22500 1
334 20250429 130900 341792625 22500 22500 22500 22500 21
335 20250429 130800 341320125 22500 22500 22500 22500 0
336 20250429 130700 341320125 22500 22500 22500 22500 19
337 20250429 130600 340892625 22500 22500 22500 22500 0
338 20250429 130500 340892625 22500 22450 22500 22450 42
339 20250429 130400 339947675 22450 22500 22500 22350 22
340 20250429 130300 339453425 22400 22400 22400 22400 1
341 20250429 130200 339431025 22500 22500 22500 22500 15
342 20250429 130100 339093525 22500 22500 22500 22500 0
343 20250429 130000 339093525 22500 22500 22500 22500 15
344 20250429 125900 338756025 22400 22500 22500 22400 41
345 20250429 125800 337833725 22500 22500 22500 22350 23
346 20250429 125700 337316625 22350 22350 22350 22350 3
347 20250429 125600 337249575 22350 22500 22500 22350 16
348 20250429 125500 336889875 22350 22350 22350 22350 5
349 20250429 125400 336778125 22350 22350 22500 22350 32
350 20250429 125300 336058875 22350 22350 22350 22350 2
351 20250429 125200 336014175 22350 22350 22350 22350 3
352 20250429 125100 335947125 22350 22350 22350 22350 4
353 20250429 125000 335857725 22350 22350 22350 22350 2
354 20250429 124900 335813025 22350 22350 22350 22350 4
355 20250429 124800 335723625 22450 22450 22450 22450 90
356 20250429 124700 333703125 22500 22450 22500 22450 16
357 20250429 124600 333343225 22450 22450 22450 22450 12
358 20250429 124500 333073825 22450 22350 22450 22350 6
359 20250429 124400 332939525 22450 22450 22450 22350 3
360 20250429 124300 332872275 22350 22450 22450 22350 16
361 20250429 124200 332513475 22350 22350 22450 22350 5
362 20250429 124100 332401625 22450 22400 22450 22350 466
363 20250429 124000 321963175 22400 22400 22450 22400 24
364 20250429 123900 321424525 22400 22400 22500 22400 20
365 20250429 123800 320974925 22400 22400 22400 22400 2
366 20250429 123700 320930125 22400 22500 22500 22400 18
367 20250429 123600 320525525 22400 22400 22400 22400 3
368 20250429 123500 320458325 22400 22400 22400 22400 2
369 20250429 123400 320413525 22400 22400 22450 22400 55
370 20250429 123300 319178975 22450 22450 22450 22450 35
371 20250429 123200 318393225 22450 22450 22450 22450 15
372 20250429 123100 318056475 22450 22500 22500 22450 19
373 20250429 123000 317629125 22450 22450 22450 22450 5
374 20250429 122900 317516875 22450 22450 22450 22450 7
375 20250429 122800 317359725 22450 22450 22500 22450 21
376 20250429 122700 316887425 22450 22450 22500 22450 6
377 20250429 122600 316752625 22500 22450 22500 22450 14
378 20250429 122500 316437725 22450 22450 22500 22450 5
379 20250429 122400 316325425 22550 22450 22550 22450 20
380 20250429 122300 315874825 22450 22500 22550 22450 29
381 20250429 122200 315221675 22500 22450 22500 22450 16
382 20250429 122100 314861875 22450 22450 22500 22450 26
383 20250429 122000 314277575 22450 22500 22500 22450 12
384 20250429 121900 314007675 22450 22550 22550 22450 27
385 20250429 121800 313399825 22500 22450 22500 22450 9
386 20250429 121700 313197525 22450 22450 22450 22450 2
387 20250429 121600 313152625 22450 22450 22500 22450 6
388 20250429 121500 313017825 22450 22450 22450 22450 3
389 20250429 121400 312950475 22450 22450 22450 22450 4
390 20250429 121300 312860675 22450 22450 22450 22450 24
391 20250429 121200 312321875 22450 22450 22450 22450 4
392 20250429 121100 312232075 22550 22450 22550 22450 480
393 20250429 121000 301432675 22450 22400 22500 22400 160
394 20250429 120900 297832975 22500 22400 22500 22400 141
395 20250429 120800 294660875 22400 22400 22400 22400 2
396 20250429 120700 294616075 22400 22400 22500 22400 18
397 20250429 120600 294211475 22400 22400 22400 22400 3
398 20250429 120500 294144275 22500 22400 22500 22400 20
399 20250429 120400 293694725 22400 22400 22400 22400 4
400 20250429 120300 293605125 22500 22400 22500 22400 344
401 20250429 120200 285885225 22400 22450 22450 22400 128
402 20250429 120100 283011725 22400 22400 22500 22400 20
403 20250429 120000 282562125 22450 22350 22450 22350 520
404 20250429 115900 270903725 22400 22250 22400 22250 172
405 20250429 115800 267052825 22250 22250 22400 22250 19
406 20250429 115700 266627975 22250 22250 22400 22250 867
407 20250429 115600 247249125 22250 22300 22350 22250 18
408 20250429 115500 246847075 22250 22200 22350 22200 227
409 20250429 115400 241785225 22300 22300 22350 22200 586
410 20250429 115300 228713475 22300 22250 22350 22150 2414
411 20250429 115200 174952825 22150 22150 22250 22150 6
412 20250429 115100 174819725 22150 22150 22150 22150 4
413 20250429 115000 174731125 22150 22150 22150 22150 2
414 20250429 114900 174686825 22150 22150 22150 22150 4
415 20250429 114800 174598225 22150 22150 22150 22150 5
416 20250429 114700 174487475 22150 22150 22150 22150 3
417 20250429 114600 174421025 22150 22150 22150 22150 4
418 20250429 114500 174332425 22150 22150 22150 22150 3
419 20250429 114400 174265975 22150 22150 22150 22150 2
420 20250429 114300 174221675 22150 22150 22150 22150 4
421 20250429 114200 174133075 22150 22150 22150 22150 4
422 20250429 114100 174044475 22150 22150 22150 22150 7
423 20250429 114000 173889425 22300 22150 22300 22150 4
424 20250429 113900 173800675 22150 22250 22300 22150 624
425 20250429 113800 159911625 22150 22150 22150 22150 2
426 20250429 113700 159867325 22250 22150 22250 22150 6
427 20250429 113600 159734325 22150 22150 22150 22150 3
428 20250429 113500 159667875 22150 22150 22150 22150 7
429 20250429 113400 159512825 22150 22150 22150 22150 4
430 20250429 113300 159424225 22150 22150 22150 22150 4
431 20250429 113200 159335625 22150 22200 22250 22150 108
432 20250429 113100 156937925 22150 22150 22150 22150 4
433 20250429 113000 156849325 22200 22150 22200 22150 10
434 20250429 112900 156627575 22200 22150 22200 22150 5
435 20250429 112800 156516675 22150 22150 22150 22150 3
436 20250429 112700 156450225 22150 22150 22150 22150 4
437 20250429 112600 156361625 22150 22150 22250 22150 4
438 20250429 112500 156272925 22150 22150 22150 22150 4
439 20250429 112400 156184325 22150 22150 22150 22150 4
440 20250429 112300 156095725 22150 22150 22150 22150 2
441 20250429 112200 156051425 22150 22150 22150 22150 4
442 20250429 112100 155962825 22150 22150 22150 22150 4
443 20250429 112000 155874225 22150 22150 22150 22150 2
444 20250429 111900 155829925 22150 22150 22150 22150 3
445 20250429 111800 155763475 22250 22150 22250 22150 6
446 20250429 111700 155630475 22150 22150 22150 22150 2
447 20250429 111600 155586175 22150 22250 22250 22150 5
448 20250429 111500 155475325 22150 22150 22150 22150 4
449 20250429 111400 155386725 22150 22150 22150 22150 3
450 20250429 111300 155320275 22150 22150 22150 22150 14
451 20250429 111200 155010175 22150 22150 22150 22150 4
452 20250429 111100 154921575 22150 22150 22150 22150 2
453 20250429 111000 154877275 22150 22150 22150 22150 4
454 20250429 110900 154788675 22200 22200 22200 22200 15
455 20250429 110800 154455675 22150 22150 22150 22150 3
456 20250429 110700 154389225 22150 22150 22150 22150 8
457 20250429 110600 154212025 22150 22150 22150 22150 4
458 20250429 110500 154123425 22150 22150 22150 22150 2
459 20250429 110400 154079125 22200 22150 22200 22150 6
460 20250429 110300 153946175 22150 22150 22150 22150 15
461 20250429 110200 153613925 22150 22150 22150 22150 8
462 20250429 110100 153436725 22150 22150 22150 22150 6
463 20250429 110000 153303825 22150 22200 22200 22150 18
464 20250429 105900 152905025 22150 22150 22150 22150 28
465 20250429 105800 152284825 22150 22150 22200 22150 26
466 20250429 105700 151708875 22200 22150 22200 22150 63
467 20250429 105600 150312925 22150 22200 22200 22150 15
468 20250429 105500 149980575 22150 22250 22250 22150 21
469 20250429 105400 149515325 22150 22250 22250 22150 34
470 20250429 105300 148762025 22150 22150 22150 22150 13
471 20250429 105200 148474075 22150 22150 22250 22150 14
472 20250429 105100 148163875 22150 22150 22250 22150 655
473 20250429 105000 133622225 22150 22150 22150 22150 3
474 20250429 104900 133555775 22150 22150 22150 22150 13
475 20250429 104800 133267825 22150 22150 22150 22150 8
476 20250429 104700 133090625 22150 22150 22150 22150 8
477 20250429 104600 132913425 22150 22100 22150 22100 35
478 20250429 104500 132138275 22100 22100 22100 22100 4
479 20250429 104400 132049875 22100 22100 22100 22100 2
480 20250429 104300 132005675 22100 22100 22100 22100 4
481 20250429 104200 131917275 22050 22050 22050 22050 5
482 20250429 104100 131807025 22050 22050 22050 22050 2
483 20250429 104000 131762925 22050 22100 22100 22050 4
484 20250429 103900 131674675 22100 22100 22100 22050 8
485 20250429 103800 131498025 22100 22100 22100 22050 6
486 20250429 103700 131365525 22050 22050 22050 22050 4
487 20250429 103600 131277325 22150 22050 22150 22050 6
488 20250429 103500 131144825 22100 22100 22100 22100 69
489 20250429 103400 129619925 22100 22100 22100 22100 4
490 20250429 103300 129531525 22100 22100 22100 22100 5
491 20250429 103200 129421025 22100 22100 22100 22100 1
492 20250429 103100 129398925 22100 22050 22100 22050 5
493 20250429 103000 129288525 22050 22100 22150 22050 17
494 20250429 102900 128913225 22075 22100 22100 22075 183
495 20250429 102800 124873450 22100 22100 22100 22050 120
496 20250429 102700 122225800 22100 22100 22100 22100 4
497 20250429 102600 122137400 22100 22100 22100 22100 4
498 20250429 102500 122049000 22100 22100 22100 22100 4
499 20250429 102400 121960600 22050 22050 22050 22050 3
500 20250429 102300 121894450 22050 22050 22050 22050 2
501 20250429 102200 121850350 22050 22050 22150 22050 39
502 20250429 102100 120988600 22050 22050 22050 22050 62
503 20250429 102000 119621500 22050 22050 22050 22050 2
504 20250429 101900 119577400 22050 22050 22050 22050 4
505 20250429 101800 119489200 22050 22050 22050 22050 4
506 20250429 101700 119401000 22050 22050 22050 22050 3
507 20250429 101600 119334850 22050 22100 22100 22050 30
508 20250429 101500 118672350 22100 22100 22100 22100 95
509 20250429 101400 116572850 22100 22100 22100 22100 2
510 20250429 101300 116528650 22100 22100 22100 22100 4
511 20250429 101200 116440250 22100 22100 22150 22100 5
512 20250429 101100 116329700 22100 22100 22100 22100 1
513 20250429 101000 116307600 22100 22100 22150 22100 5
514 20250429 100900 116197050 22100 22100 22100 22100 5
515 20250429 100800 116086550 22100 22100 22100 22100 4
516 20250429 100700 115998150 22100 22100 22100 22100 3
517 20250429 100600 115931850 22100 22100 22100 22100 5
518 20250429 100500 115821350 22150 22100 22150 22100 3
519 20250429 100400 115755000 22100 22100 22100 22100 4
520 20250429 100300 115666600 22100 22100 22100 22100 3
521 20250429 100200 115600300 22100 22100 22100 22100 2
522 20250429 100100 115556100 22100 22100 22150 22100 6
523 20250429 100000 115423450 22100 22100 22100 22100 5
524 20250429 095900 115312950 22100 22100 22150 22050 105
525 20250429 095800 112988550 22050 22050 22050 22050 3
526 20250429 095700 112922400 22100 22100 22100 22100 172
527 20250429 095600 109121200 22100 22100 22100 22100 2
528 20250429 095500 109077000 22100 22100 22100 22100 5
529 20250429 095400 108966500 22100 22100 22100 22100 3
530 20250429 095300 108900200 22100 22100 22100 22050 553
531 20250429 095200 96679950 22100 22100 22100 22100 5
532 20250429 095100 96569450 22100 22100 22100 22100 4
533 20250429 095000 96481050 22100 22100 22100 22100 1
534 20250429 094900 96458950 22100 22100 22100 22100 4
535 20250429 094800 96370550 22100 22100 22100 22100 4
536 20250429 094700 96282150 22100 22100 22100 22100 2
537 20250429 094600 96237950 22100 22100 22100 22100 5
538 20250429 094500 96127450 22100 22100 22100 22100 4
539 20250429 094400 96039050 22100 22100 22100 22100 4
540 20250429 094300 95950650 22100 22100 22100 22100 4
541 20250429 094200 95862250 22200 22100 22200 22100 9
542 20250429 094100 95662850 22100 22100 22100 22100 1
543 20250429 094000 95640750 22100 22100 22100 22100 4
544 20250429 093900 95552350 22100 22100 22100 22100 4
545 20250429 093800 95463950 22100 22100 22100 22100 2
546 20250429 093700 95419750 22100 22100 22200 22100 10
547 20250429 093600 95198050 22100 22150 22250 22100 900
548 20250429 093500 75264600 22150 22200 22200 22150 576
549 20250429 093400 62503800 22200 22200 22250 22200 14
550 20250429 093300 62192950 22200 22200 22250 22200 4
551 20250429 093200 62104100 22250 22250 22250 22200 15
552 20250429 093100 61770450 22200 22200 22200 22200 4
553 20250429 093000 61681650 22200 22200 22250 22200 5
554 20250429 092900 61570600 22200 22200 22200 22200 2
555 20250429 092800 61526200 22200 22200 22200 22200 3
556 20250429 092700 61459600 22200 22200 22200 22200 4
557 20250429 092600 61370800 22200 22200 22200 22200 2
558 20250429 092500 61326400 22200 22200 22200 22200 4
559 20250429 092400 61237600 22200 22200 22200 22200 4
560 20250429 092300 61148800 22200 22200 22200 22200 52
561 20250429 092200 59994400 22200 22200 22200 22200 4
562 20250429 092100 59905600 22200 22200 22200 22200 4
563 20250429 092000 59816800 22200 22200 22200 22200 1
564 20250429 091900 59794600 22200 22200 22200 22200 104
565 20250429 091800 57485800 22200 22200 22200 22200 4
566 20250429 091700 57397000 22200 22200 22200 22200 2
567 20250429 091600 57352600 22200 22200 22200 22200 3
568 20250429 091500 57286000 22200 22200 22200 22200 4
569 20250429 091400 57197200 22200 22200 22200 22200 7
570 20250429 091300 57041800 22200 22200 22200 22200 4
571 20250429 091200 56953000 22200 22200 22200 22200 244
572 20250429 091100 51536200 22200 22200 22200 22200 2
573 20250429 091000 51491800 22300 22200 22300 22200 59
574 20250429 090900 50176950 22150 22200 22250 22150 272
575 20250429 090800 44126850 22200 22250 22250 22200 3
576 20250429 090700 44060200 22300 22200 22300 22200 99
577 20250429 090600 41858500 22200 22200 22200 22200 4
578 20250429 090500 41769700 22300 22350 22350 22250 10
579 20250429 090400 41546600 22350 22250 22350 22200 203
580 20250429 090300 37025350 22150 22200 22200 22150 12
581 20250429 090200 36759100 22200 22250 22250 22200 599
582 20250429 090100 23431900 22250 22250 22250 22250 4
583 20250429 090000 23342900 22300 22300 22300 22250 1049