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

622
054950/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192000,897451825,23600,23600,23600,23600,466
20250429,191900,897451825,23600,23600,23600,23600,0
20250429,191800,897451825,23600,23600,23600,23600,0
20250429,191700,897451825,23600,23600,23600,23600,0
20250429,191600,897451825,23600,23600,23600,23600,0
20250429,191500,897451825,23600,23600,23600,23600,0
20250429,191400,897451825,23600,23600,23600,23600,0
20250429,191300,897451825,23600,23600,23600,23600,0
20250429,191200,897451825,23600,23600,23600,23600,0
20250429,191100,897451825,23600,23600,23600,23600,0
20250429,191000,897451825,23600,23600,23600,23600,0
20250429,190900,897451825,23600,23600,23600,23600,0
20250429,190800,897451825,23600,23600,23600,23600,0
20250429,190700,897451825,23600,23600,23600,23600,0
20250429,190600,897451825,23600,23600,23600,23600,0
20250429,190500,897451825,23600,23600,23600,23600,0
20250429,190400,897451825,23600,23600,23600,23600,0
20250429,190300,897451825,23600,23600,23600,23600,0
20250429,190200,897451825,23600,23600,23600,23600,0
20250429,190100,897451825,23600,23600,23600,23600,0
20250429,190000,897451825,23600,23600,23600,23600,0
20250429,185900,897451825,23600,23600,23600,23600,0
20250429,185800,897451825,23600,23600,23600,23600,0
20250429,185700,897451825,23600,23600,23600,23600,0
20250429,185600,897451825,23600,23600,23600,23600,0
20250429,185500,897451825,23600,23600,23600,23600,0
20250429,185400,897451825,23600,23600,23600,23600,0
20250429,185300,897451825,23600,23600,23600,23600,0
20250429,185200,897451825,23600,23600,23600,23600,0
20250429,185100,897451825,23600,23600,23600,23600,0
20250429,185000,897451825,23600,23600,23600,23600,466
20250429,184900,897451825,23600,23600,23600,23600,0
20250429,184800,897451825,23600,23600,23600,23600,0
20250429,184700,897451825,23600,23600,23600,23600,0
20250429,184600,897451825,23600,23600,23600,23600,0
20250429,184500,897451825,23600,23600,23600,23600,0
20250429,184400,897451825,23600,23600,23600,23600,0
20250429,184300,897451825,23600,23600,23600,23600,0
20250429,184200,897451825,23600,23600,23600,23600,0
20250429,184100,897451825,23600,23600,23600,23600,0
20250429,184000,897451825,23600,23600,23600,23600,0
20250429,183900,897451825,23600,23600,23600,23600,0
20250429,183800,897451825,23600,23600,23600,23600,0
20250429,183700,897451825,23600,23600,23600,23600,0
20250429,183600,897451825,23600,23600,23600,23600,0
20250429,183500,897451825,23600,23600,23600,23600,0
20250429,183400,897451825,23600,23600,23600,23600,0
20250429,183300,897451825,23600,23600,23600,23600,0
20250429,183200,897451825,23600,23600,23600,23600,0
20250429,183100,897451825,23600,23600,23600,23600,0
20250429,183000,897451825,23600,23600,23600,23600,0
20250429,182900,897451825,23600,23600,23600,23600,0
20250429,182800,897451825,23600,23600,23600,23600,0
20250429,182700,897451825,23600,23600,23600,23600,0
20250429,182600,897451825,23600,23600,23600,23600,0
20250429,182500,897451825,23600,23600,23600,23600,0
20250429,182400,897451825,23600,23600,23600,23600,0
20250429,182300,897451825,23600,23600,23600,23600,0
20250429,182200,897451825,23600,23600,23600,23600,0
20250429,182100,897451825,23600,23600,23600,23600,0
20250429,182000,897451825,23600,23600,23600,23600,466
20250429,181900,897451825,23600,23600,23600,23600,0
20250429,181800,897451825,23600,23600,23600,23600,0
20250429,181700,897451825,23600,23600,23600,23600,0
20250429,181600,897451825,23600,23600,23600,23600,0
20250429,181500,897451825,23600,23600,23600,23600,0
20250429,181400,897451825,23600,23600,23600,23600,0
20250429,181300,897451825,23600,23600,23600,23600,0
20250429,181200,897451825,23600,23600,23600,23600,0
20250429,181100,897451825,23600,23600,23600,23600,0
20250429,181000,897451825,23600,23600,23600,23600,0
20250429,180900,897451825,23600,23600,23600,23600,0
20250429,180800,897451825,23600,23600,23600,23600,0
20250429,180700,897451825,23600,23600,23600,23600,0
20250429,180600,897451825,23600,23600,23600,23600,0
20250429,180500,897451825,23600,23600,23600,23600,0
20250429,180400,897451825,23600,23600,23600,23600,0
20250429,180300,897451825,23600,23600,23600,23600,0
20250429,180200,897451825,23600,23600,23600,23600,0
20250429,180100,897451825,23600,23600,23600,23600,0
20250429,180000,897451825,23600,23600,23600,23600,0
20250429,175900,897451825,23600,23600,23600,23600,0
20250429,175800,897451825,23600,23600,23600,23600,0
20250429,175700,897451825,23600,23600,23600,23600,0
20250429,175600,897451825,23600,23600,23600,23600,0
20250429,175500,897451825,23600,23600,23600,23600,0
20250429,175400,897451825,23600,23600,23600,23600,0
20250429,175300,897451825,23600,23600,23600,23600,0
20250429,175200,897451825,23600,23600,23600,23600,0
20250429,175100,897451825,23600,23600,23600,23600,0
20250429,175000,897451825,23600,23600,23600,23600,466
20250429,174900,897451825,23600,23600,23600,23600,0
20250429,174800,897451825,23600,23600,23600,23600,0
20250429,174700,897451825,23600,23600,23600,23600,0
20250429,174600,897451825,23600,23600,23600,23600,0
20250429,174500,897451825,23600,23600,23600,23600,0
20250429,174400,897451825,23600,23600,23600,23600,0
20250429,174300,897451825,23600,23600,23600,23600,0
20250429,174200,897451825,23600,23600,23600,23600,0
20250429,174100,897451825,23600,23600,23600,23600,0
20250429,174000,897451825,23600,23600,23600,23600,0
20250429,173900,897451825,23600,23600,23600,23600,0
20250429,173800,897451825,23600,23600,23600,23600,0
20250429,173700,897451825,23600,23600,23600,23600,0
20250429,173600,897451825,23600,23600,23600,23600,0
20250429,173500,897451825,23600,23600,23600,23600,0
20250429,173400,897451825,23600,23600,23600,23600,0
20250429,173300,897451825,23600,23600,23600,23600,0
20250429,173200,897451825,23600,23600,23600,23600,0
20250429,173100,897451825,23600,23600,23600,23600,0
20250429,173000,897451825,23600,23600,23600,23600,0
20250429,172900,897451825,23600,23600,23600,23600,0
20250429,172800,897451825,23600,23600,23600,23600,0
20250429,172700,897451825,23600,23600,23600,23600,0
20250429,172600,897451825,23600,23600,23600,23600,0
20250429,172500,897451825,23600,23600,23600,23600,0
20250429,172400,897451825,23600,23600,23600,23600,0
20250429,172300,897451825,23600,23600,23600,23600,0
20250429,172200,897451825,23600,23600,23600,23600,0
20250429,172100,897451825,23600,23600,23600,23600,0
20250429,172000,897451825,23600,23600,23600,23600,466
20250429,171900,897451825,23600,23600,23600,23600,0
20250429,171800,897451825,23600,23600,23600,23600,0
20250429,171700,897451825,23600,23600,23600,23600,0
20250429,171600,897451825,23600,23600,23600,23600,0
20250429,171500,897451825,23600,23600,23600,23600,0
20250429,171400,897451825,23600,23600,23600,23600,0
20250429,171300,897451825,23600,23600,23600,23600,0
20250429,171200,897451825,23600,23600,23600,23600,0
20250429,171100,897451825,23600,23600,23600,23600,0
20250429,171000,897451825,23600,23600,23600,23600,0
20250429,170900,897451825,23600,23600,23600,23600,0
20250429,170800,897451825,23600,23600,23600,23600,0
20250429,170700,897451825,23600,23600,23600,23600,0
20250429,170600,897451825,23600,23600,23600,23600,0
20250429,170500,897451825,23600,23600,23600,23600,0
20250429,170400,897451825,23600,23600,23600,23600,0
20250429,170300,897451825,23600,23600,23600,23600,0
20250429,170200,897451825,23600,23600,23600,23600,0
20250429,170100,897451825,23600,23600,23600,23600,0
20250429,170000,897451825,23600,23600,23600,23600,0
20250429,165900,897451825,23600,23600,23600,23600,0
20250429,165800,897451825,23600,23600,23600,23600,0
20250429,165700,897451825,23600,23600,23600,23600,0
20250429,165600,897451825,23600,23600,23600,23600,0
20250429,165500,897451825,23600,23600,23600,23600,0
20250429,165400,897451825,23600,23600,23600,23600,0
20250429,165300,897451825,23600,23600,23600,23600,0
20250429,165200,897451825,23600,23600,23600,23600,0
20250429,165100,897451825,23600,23600,23600,23600,0
20250429,165000,897451825,23600,23600,23600,23600,466
20250429,164900,897451825,23600,23600,23600,23600,0
20250429,164800,897451825,23600,23600,23600,23600,0
20250429,164700,897451825,23600,23600,23600,23600,0
20250429,164600,897451825,23600,23600,23600,23600,0
20250429,164500,897451825,23600,23600,23600,23600,0
20250429,164400,897451825,23600,23600,23600,23600,0
20250429,164300,897451825,23600,23600,23600,23600,0
20250429,164200,897451825,23600,23600,23600,23600,0
20250429,164100,897451825,23600,23600,23600,23600,0
20250429,164000,897451825,23600,23600,23600,23600,0
20250429,163900,897451825,23600,23600,23600,23600,0
20250429,163800,897451825,23600,23600,23600,23600,0
20250429,163700,897451825,23600,23600,23600,23600,0
20250429,163600,897451825,23600,23600,23600,23600,0
20250429,163500,897451825,23600,23600,23600,23600,0
20250429,163400,897451825,23600,23600,23600,23600,0
20250429,163300,897451825,23600,23600,23600,23600,0
20250429,163200,897451825,23600,23600,23600,23600,0
20250429,163100,897451825,23600,23600,23600,23600,0
20250429,163000,897451825,23600,23600,23600,23600,0
20250429,162900,897451825,23600,23600,23600,23600,0
20250429,162800,897451825,23600,23600,23600,23600,0
20250429,162700,897451825,23600,23600,23600,23600,0
20250429,162600,897451825,23600,23600,23600,23600,0
20250429,162500,897451825,23600,23600,23600,23600,0
20250429,162400,897451825,23600,23600,23600,23600,0
20250429,162300,897451825,23600,23600,23600,23600,0
20250429,162200,897451825,23600,23600,23600,23600,0
20250429,162100,897451825,23600,23600,23600,23600,0
20250429,162000,897451825,23600,23600,23600,23600,466
20250429,161900,897451825,23600,23600,23600,23600,0
20250429,161800,897451825,23600,23600,23600,23600,0
20250429,161700,897451825,23600,23600,23600,23600,0
20250429,161600,897451825,23600,23600,23600,23600,0
20250429,161500,897451825,23600,23600,23600,23600,0
20250429,161400,897451825,23600,23600,23600,23600,0
20250429,161300,897451825,23600,23600,23600,23600,0
20250429,161200,897451825,23600,23600,23600,23600,0
20250429,161100,897451825,23600,23600,23600,23600,0
20250429,161000,897451825,23600,23600,23600,23600,0
20250429,160900,897451825,23600,23600,23600,23600,0
20250429,160800,897451825,23600,23600,23600,23600,0
20250429,160700,897451825,23600,23600,23600,23600,0
20250429,160600,897451825,23600,23600,23600,23600,0
20250429,160500,897451825,23600,23600,23600,23600,0
20250429,160400,897451825,23600,23600,23600,23600,0
20250429,160300,897451825,23600,23600,23600,23600,0
20250429,160200,897451825,23600,23600,23600,23600,0
20250429,160100,897451825,23600,23600,23600,23600,0
20250429,160000,897451825,23600,23600,23600,23600,0
20250429,155900,897451825,23600,23600,23600,23600,0
20250429,155800,897451825,23600,23600,23600,23600,0
20250429,155700,897451825,23600,23600,23600,23600,0
20250429,155600,897451825,23600,23600,23600,23600,0
20250429,155500,897451825,23600,23600,23600,23600,0
20250429,155400,897451825,23600,23600,23600,23600,0
20250429,155300,897451825,23600,23600,23600,23600,0
20250429,155200,897451825,23600,23600,23600,23600,0
20250429,155100,897451825,23600,23600,23600,23600,0
20250429,155000,897451825,23600,23600,23600,23600,466
20250429,154900,897451825,23600,23600,23600,23600,0
20250429,154800,897451825,23600,23600,23600,23600,0
20250429,154700,897451825,23600,23600,23600,23600,0
20250429,154600,897451825,23600,23600,23600,23600,0
20250429,154500,897451825,23600,23600,23600,23600,0
20250429,154400,897451825,23600,23600,23600,23600,0
20250429,154300,897451825,23600,23600,23600,23600,0
20250429,154200,897451825,23600,23600,23600,23600,0
20250429,154100,897451825,23600,23600,23600,23600,0
20250429,154000,897451825,23600,23600,23600,23600,0
20250429,153900,897451825,23600,23600,23600,23600,0
20250429,153800,897451825,23600,23600,23600,23600,0
20250429,153700,897451825,23600,23600,23600,23600,0
20250429,153600,897451825,23600,23600,23600,23600,0
20250429,153500,897451825,23600,23600,23600,23600,0
20250429,153400,897451825,23600,23600,23600,23600,0
20250429,153300,897451825,23600,23600,23600,23600,0
20250429,153200,897451825,23600,23600,23600,23600,0
20250429,153100,897451825,23600,23600,23600,23600,0
20250429,153000,897451825,23600,23600,23600,23600,466
20250429,152900,886454225,23500,23500,23500,23500,0
20250429,152800,886454225,23500,23500,23500,23500,0
20250429,152700,886454225,23500,23500,23500,23500,0
20250429,152600,886454225,23500,23500,23500,23500,0
20250429,152500,886454225,23500,23500,23500,23500,0
20250429,152400,886454225,23500,23500,23500,23500,0
20250429,152300,886454225,23500,23500,23500,23500,0
20250429,152200,886454225,23500,23500,23500,23500,0
20250429,152100,886454225,23500,23500,23500,23500,0
20250429,152000,886454225,23500,23500,23500,23500,0
20250429,151900,886454225,23500,23550,23600,23500,49
20250429,151800,885300675,23500,23500,23500,23500,31
20250429,151700,884572175,23500,23500,23500,23500,7
20250429,151600,884407675,23500,23500,23500,23500,6
20250429,151500,884266675,23500,23500,23500,23500,2
20250429,151400,884219675,23550,23550,23550,23550,31
20250429,151300,883489625,23500,23500,23500,23500,502
20250429,151200,871692625,23500,23500,23500,23500,3
20250429,151100,871622125,23500,23500,23500,23500,8
20250429,151000,871434125,23600,23600,23600,23600,0
20250429,150900,871434125,23600,23600,23600,23600,50
20250429,150800,870254125,23500,23500,23500,23500,9
20250429,150700,870042625,23550,23550,23550,23550,96
20250429,150600,867781825,23600,23600,23600,23600,186
20250429,150500,863392225,23600,23600,23600,23600,9
20250429,150400,863179825,23650,23650,23650,23650,2
20250429,150300,863132525,23600,23650,23650,23600,11
20250429,150200,862872675,23600,23600,23600,23600,0
20250429,150100,862872675,23600,23600,23600,23600,6
20250429,150000,862731075,23650,23650,23650,23650,0
20250429,145900,862731075,23650,23650,23650,23650,5
20250429,145800,862612825,23650,23650,23650,23650,2
20250429,145700,862565525,23650,23650,23650,23650,9
20250429,145600,862352675,23650,23600,23650,23600,35
20250429,145500,861526575,23650,23650,23650,23650,7
20250429,145400,861361025,23700,23700,23700,23700,0
20250429,145300,861361025,23700,23700,23700,23700,0
20250429,145200,861361025,23700,23700,23700,23700,0
20250429,145100,861361025,23700,23700,23700,23700,0
20250429,145000,861361025,23700,23700,23700,23700,62
20250429,144900,859891625,23700,23700,23700,23650,74
20250429,144800,858141325,23750,23750,23750,23750,22
20250429,144700,857618825,23750,23750,23750,23750,36
20250429,144600,856763825,23700,23750,23750,23700,24
20250429,144500,856193925,23750,23750,23750,23750,0
20250429,144400,856193925,23750,23700,23750,23700,68
20250429,144300,854579625,23700,23650,23700,23650,7
20250429,144200,854413825,23700,23700,23700,23650,126
20250429,144100,851431275,23750,23750,23750,23750,38
20250429,144000,850528775,23750,23725,23750,23725,29
20250429,143900,849840100,23700,23700,23700,23700,10
20250429,143800,849603100,23750,23725,23750,23725,59
20250429,143700,848201875,23700,23700,23700,23700,1
20250429,143600,848178175,23750,23700,23750,23700,65
20250429,143500,846636475,23700,23700,23750,23700,42
20250429,143400,845641025,23700,23700,23700,23700,22
20250429,143300,845119625,23700,23700,23700,23700,93
20250429,143200,842915525,23750,23750,23750,23750,416
20250429,143100,833035525,23750,23750,23750,23750,0
20250429,143000,833035525,23750,23750,23750,23750,22
20250429,142900,832513025,23750,23700,23750,23700,17
20250429,142800,832109475,23750,23700,23750,23700,48
20250429,142700,830970725,23750,23750,23750,23750,0
20250429,142600,830970725,23750,23750,23750,23750,135
20250429,142500,827764475,23750,23750,23750,23750,0
20250429,142400,827764475,23750,23725,23750,23700,28
20250429,142300,827099675,23750,23750,23750,23725,141
20250429,142200,823750950,23750,23750,23750,23750,1
20250429,142100,823727200,23750,23750,23750,23750,22
20250429,142000,823204700,23750,23750,23750,23750,12
20250429,141900,822919700,23750,23750,23750,23750,22
20250429,141800,822397200,23750,23750,23750,23750,2
20250429,141700,822349700,23750,23750,23750,23750,34
20250429,141600,821542200,23750,23750,23750,23750,1
20250429,141500,821518450,23750,23750,23750,23750,23
20250429,141400,820972200,23750,23750,23750,23750,12
20250429,141300,820687200,23750,23750,23750,23750,22
20250429,141200,820164700,23750,23750,23750,23750,10
20250429,141100,819927200,23750,23750,23750,23750,104
20250429,141000,817457200,23750,23750,23750,23750,66
20250429,140900,815889700,23750,23750,23750,23750,33
20250429,140800,815105950,23750,23700,23750,23650,1052
20250429,140700,790170250,23650,23700,23700,23650,27
20250429,140600,789530450,23700,23700,23700,23700,335
20250429,140500,781590950,23700,23700,23700,23700,24
20250429,140400,781022150,23700,23700,23700,23700,0
20250429,140300,781022150,23700,23750,23750,23700,37
20250429,140200,780144600,23750,23700,23750,23700,442
20250429,140100,769668500,23800,23750,23800,23750,49
20250429,140000,768503650,23800,23800,23800,23800,12
20250429,135900,768218050,23800,23800,23800,23800,23
20250429,135800,767670650,23800,23750,23800,23700,24
20250429,135700,767100650,23750,23750,23750,23700,22
20250429,135600,766578650,23700,23750,23800,23700,195
20250429,135500,761951400,23700,23750,23750,23700,2
20250429,135400,761903950,23750,23750,23750,23750,65
20250429,135300,760360200,23750,23750,23750,23750,16
20250429,135200,759980200,23750,23750,23750,23750,22
20250429,135100,759457700,23700,23750,23750,23700,45
20250429,135000,758389200,23750,23750,23750,23750,22
20250429,134900,757866700,23700,23750,23750,23700,106
20250429,134800,755350100,23750,23800,23800,23750,35
20250429,134700,754517250,23700,23700,23700,23700,100
20250429,134600,752147250,23750,23750,23750,23750,23
20250429,134500,751601000,23750,23700,23750,23700,13
20250429,134400,751292300,23750,23750,23750,23750,104
20250429,134300,748822300,23700,23700,23700,23700,48
20250429,134200,747684700,23750,23750,23750,23750,69
20250429,134100,746045950,23700,23700,23700,23700,1
20250429,134000,746022250,23800,23800,23800,23800,22
20250429,133900,745498650,23750,23750,23750,23750,30
20250429,133800,744786150,23750,23750,23750,23700,383
20250429,133700,735690500,23750,23750,23750,23750,1117
20250429,133600,709161750,23750,23750,23750,23700,40
20250429,133500,708212000,23750,23750,23750,23750,1
20250429,133400,708188250,23700,23750,23750,23700,98
20250429,133300,705863950,23750,23700,23750,23700,8
20250429,133200,705674250,23700,23700,23700,23700,99
20250429,133100,703327950,23750,23750,23750,23750,32
20250429,133000,702567950,23750,23750,23750,23750,2
20250429,132900,702520450,23700,23700,23700,23700,1330
20250429,132800,670999450,23700,23700,23700,23650,19
20250429,132700,670549450,23700,23700,23700,23700,222
20250429,132600,665288050,23700,23700,23700,23700,0
20250429,132500,665288050,23700,23700,23700,23700,35
20250429,132400,664458550,23700,23700,23700,23700,0
20250429,132300,664458550,23700,23700,23700,23700,22
20250429,132200,663937150,23700,23700,23700,23700,13
20250429,132100,663629050,23700,23700,23700,23700,60
20250429,132000,662207050,23700,23700,23700,23700,0
20250429,131900,662207050,23700,23700,23750,23700,68
20250429,131800,660593750,23700,23700,23700,23700,0
20250429,131700,660593750,23700,23700,23700,23700,524
20250429,131600,648174950,23750,23750,23750,23750,12
20250429,131500,647889950,23750,23750,23750,23750,24
20250429,131400,647319950,23700,23700,23700,23700,198
20250429,131300,642627350,23750,23800,23800,23750,37
20250429,131200,641747000,23725,23750,23750,23725,21
20250429,131100,641248525,23750,23800,23800,23750,53
20250429,131000,639988225,23800,23800,23850,23750,487
20250429,130900,628397975,23800,23800,23800,23800,614
20250429,130800,613784775,23800,23750,23800,23750,504
20250429,130700,601789725,23750,23750,23750,23750,27
20250429,130600,601148475,23750,23750,23750,23750,22
20250429,130500,600625975,23700,23700,23700,23700,5
20250429,130400,600507475,23750,23750,23750,23750,34
20250429,130300,599699975,23750,23750,23750,23750,0
20250429,130200,599699975,23750,23700,23750,23700,1336
20250429,130100,567986275,23700,23700,23700,23700,13
20250429,130000,567678175,23650,23700,23700,23650,27
20250429,125900,567038525,23700,23700,23700,23700,10
20250429,125800,566801525,23700,23700,23700,23700,25
20250429,125700,566209025,23700,23700,23700,23700,10
20250429,125600,565972025,23700,23700,23700,23650,35
20250429,125500,565142625,23700,23700,23700,23700,4
20250429,125400,565047825,23700,23650,23700,23650,924
20250429,125300,543194125,23700,23700,23700,23700,12
20250429,125200,542909725,23700,23650,23700,23650,27
20250429,125100,542270075,23700,23700,23700,23700,0
20250429,125000,542270075,23700,23700,23700,23700,36
20250429,124900,541416875,23700,23700,23700,23700,1
20250429,124800,541393175,23700,23700,23700,23700,23
20250429,124700,540848075,23700,23750,23750,23700,25
20250429,124600,540254975,23750,23700,23750,23700,454
20250429,124500,529494075,23650,23650,23650,23650,0
20250429,124400,529494075,23650,23700,23700,23650,38
20250429,124300,528593575,23650,23650,23650,23650,90
20250429,124200,526465075,23700,23700,23700,23700,23
20250429,124100,525919975,23700,23700,23700,23675,14
20250429,124000,525588200,23700,23700,23700,23700,122
20250429,123900,522696800,23700,23700,23700,23700,113
20250429,123800,520018700,23675,23700,23700,23675,13
20250429,123700,519710625,23700,23675,23700,23675,62
20250429,123600,518241250,23700,23700,23700,23700,0
20250429,123500,518241250,23700,23700,23700,23675,43
20250429,123400,517222200,23700,23700,23700,23700,0
20250429,123300,517222200,23700,23700,23700,23700,83
20250429,123200,515255100,23700,23700,23700,23700,12
20250429,123100,514970700,23675,23700,23700,23675,23
20250429,123000,514425625,23650,23650,23650,23650,0
20250429,122900,514425625,23650,23650,23700,23650,100
20250429,122800,512058775,23650,23650,23650,23625,107
20250429,122700,509528350,23650,23650,23650,23650,22
20250429,122600,509008050,23625,23650,23650,23625,20
20250429,122500,508535250,23650,23650,23650,23650,22
20250429,122400,508014950,23650,23650,23650,23650,0
20250429,122300,508014950,23650,23650,23650,23650,215
20250429,122200,502930200,23675,23700,23700,23675,34
20250429,122100,502125225,23700,23700,23700,23700,33
20250429,122000,501343125,23700,23675,23700,23675,38
20250429,121900,500443425,23700,23700,23700,23700,23
20250429,121800,499898325,23700,23700,23700,23700,12
20250429,121700,499613925,23700,23675,23700,23650,269
20250429,121600,493247675,23675,23675,23675,23675,1
20250429,121500,493224000,23700,23700,23700,23700,36
20250429,121400,492370800,23675,23675,23675,23675,4
20250429,121300,492276100,23700,23700,23700,23700,22
20250429,121200,491754700,23700,23700,23700,23700,34
20250429,121100,490948900,23700,23700,23700,23700,9
20250429,121000,490735600,23675,23700,23700,23675,24
20250429,120900,490166850,23700,23700,23700,23700,14
20250429,120800,489835050,23700,23675,23700,23675,34
20250429,120700,489029475,23700,23700,23700,23700,0
20250429,120600,489029475,23700,23700,23700,23700,34
20250429,120500,488223675,23650,23675,23675,23650,65
20250429,120400,486685650,23650,23700,23750,23650,276
20250429,120300,480145850,23700,23700,23750,23700,16
20250429,120200,479766000,23700,23700,23700,23700,112
20250429,120100,477111600,23700,23700,23750,23700,13
20250429,120000,476803450,23700,23700,23700,23700,541
20250429,115900,463981750,23700,23700,23700,23700,72
20250429,115800,462275350,23700,23650,23700,23650,111
20250429,115700,459648850,23700,23700,23700,23700,12
20250429,115600,459364450,23700,23700,23700,23700,22
20250429,115500,458843050,23675,23700,23700,23675,4
20250429,115400,458748325,23700,23700,23700,23700,36
20250429,115300,457895125,23700,23700,23700,23700,0
20250429,115200,457895125,23700,23700,23700,23700,23
20250429,115100,457350025,23700,23700,23700,23700,12
20250429,115000,457065625,23700,23700,23700,23700,22
20250429,114900,456544225,23700,23700,23700,23700,300
20250429,114800,449434225,23700,23700,23700,23700,36
20250429,114700,448581025,23650,23700,23700,23650,51
20250429,114600,447373775,23650,23700,23700,23650,29
20250429,114500,446687425,23700,23700,23700,23675,24
20250429,114400,446118650,23650,23650,23650,23650,43
20250429,114300,445101700,23650,23700,23700,23650,58
20250429,114200,443728250,23650,23650,23650,23650,72
20250429,114100,442025450,23700,23700,23700,23650,224
20250429,114000,436721650,23650,23700,23700,23650,13
20250429,113900,436413600,23650,23650,23700,23650,27
20250429,113800,435773950,23650,23650,23650,23650,4
20250429,113700,435679350,23650,23650,23650,23650,635
20250429,113600,420661600,23600,23600,23600,23600,1
20250429,113500,420638000,23600,23650,23650,23600,59
20250429,113400,419242800,23650,23600,23650,23600,57
20250429,113300,417897050,23650,23600,23650,23600,25
20250429,113200,417305950,23600,23600,23600,23600,37
20250429,113100,416432750,23600,23650,23700,23600,150
20250429,113000,412889800,23600,23650,23650,23600,2
20250429,112900,412842550,23650,23600,23650,23600,541
20250429,112800,400048350,23600,23600,23650,23600,122
20250429,112700,397168450,23600,23600,23650,23550,586
20250429,112600,383339150,23600,23550,23600,23550,96
20250429,112500,381074800,23600,23600,23600,23600,34
20250429,112400,380272400,23600,23600,23600,23600,0
20250429,112300,380272400,23600,23600,23600,23600,56
20250429,112200,378950800,23600,23600,23600,23600,13
20250429,112100,378644000,23600,23600,23600,23600,24
20250429,112000,378077600,23600,23600,23600,23600,22
20250429,111900,377558400,23550,23600,23600,23550,13
20250429,111800,377251650,23600,23600,23600,23600,23
20250429,111700,376708850,23550,23550,23550,23550,382
20250429,111600,367712750,23550,23550,23550,23550,34
20250429,111500,366912050,23550,23600,23600,23550,717
20250429,111400,350026650,23550,23550,23550,23550,477
20250429,111300,338793300,23550,23550,23550,23550,12
20250429,111200,338510700,23550,23525,23550,23525,24
20250429,111100,337945550,23550,23525,23550,23525,43
20250429,111000,336933225,23550,23550,23550,23550,34
20250429,110900,336132525,23525,23525,23525,23525,3
20250429,110800,336061950,23550,23550,23550,23550,37
20250429,110700,335190600,23525,23525,23525,23525,2
20250429,110600,335143550,23550,23550,23550,23550,33
20250429,110500,334366400,23550,23550,23550,23550,12
20250429,110400,334083800,23525,23550,23550,23525,23
20250429,110300,333542175,23550,23550,23550,23550,0
20250429,110200,333542175,23550,23525,23550,23500,101
20250429,110100,331166200,23550,23550,23550,23550,2
20250429,110000,331119100,23550,23550,23550,23550,22
20250429,105900,330601000,23550,23500,23550,23500,15
20250429,105800,330247850,23550,23525,23550,23525,60
20250429,105700,328835800,23525,23550,23550,23525,8
20250429,105600,328647575,23550,23550,23550,23525,55
20250429,105500,327352825,23550,23550,23550,23550,22
20250429,105400,326834725,23550,23500,23550,23500,374
20250429,105300,318045675,23500,23500,23500,23450,129
20250429,105200,315018875,23450,23525,23525,23450,392
20250429,105100,305806200,23550,23600,23600,23550,30
20250429,105000,305098600,23550,23600,23600,23550,31
20250429,104900,304368000,23600,23600,23600,23600,22
20250429,104800,303848800,23550,23600,23600,23550,102
20250429,104700,301445825,23600,23600,23600,23600,37
20250429,104600,300572625,23550,23550,23550,23550,57
20250429,104500,299230275,23575,23600,23600,23575,96
20250429,104400,296966525,23600,23600,23600,23600,12
20250429,104300,296683325,23575,23600,23600,23575,44
20250429,104200,295645225,23600,23600,23600,23600,0
20250429,104100,295645225,23600,23575,23600,23575,52
20250429,104000,294418375,23575,23575,23575,23575,0
20250429,103900,294418375,23575,23550,23600,23550,30
20250429,103800,293710750,23600,23550,23600,23550,26
20250429,103700,293097850,23600,23550,23600,23550,28
20250429,103600,292437350,23550,23600,23600,23550,44
20250429,103500,291400125,23600,23600,23600,23600,67
20250429,103400,289818925,23575,23600,23600,23575,21
20250429,103300,289323800,23600,23600,23600,23550,194
20250429,103200,284753250,23600,23600,23600,23600,5
20250429,103100,284635250,23550,23600,23600,23550,165
20250429,103000,280747350,23575,23575,23600,23575,34
20250429,102900,279945500,23600,23575,23600,23575,26
20250429,102800,279332000,23600,23600,23600,23600,24
20250429,102700,278765600,23600,23600,23600,23550,22
20250429,102600,278246750,23600,23600,23600,23550,178
20250429,102500,274046200,23550,23575,23575,23550,75
20250429,102400,272279425,23575,23600,23600,23550,383
20250429,102300,263252275,23575,23575,23575,23575,21
20250429,102200,262757200,23575,23550,23575,23550,23
20250429,102100,262215250,23550,23525,23550,23500,1071
20250429,102000,236994625,23525,23550,23550,23525,40
20250429,101900,236053075,23550,23550,23550,23550,0
20250429,101800,236053075,23550,23550,23550,23550,34
20250429,101700,235252375,23500,23525,23525,23500,62
20250429,101600,233794550,23500,23500,23500,23500,264
20250429,101500,227590550,23450,23400,23450,23400,90
20250429,101400,225480150,23400,23425,23450,23400,381
20250429,101300,216561725,23450,23450,23450,23450,0
20250429,101200,216561725,23450,23450,23500,23450,54
20250429,101100,215294975,23450,23450,23500,23450,683
20250429,101000,199278575,23450,23475,23500,23450,65
20250429,100900,197752175,23500,23500,23500,23500,26
20250429,100800,197141175,23500,23475,23500,23475,153
20250429,100700,193546450,23500,23500,23500,23500,2
20250429,100600,193499450,23500,23500,23550,23450,1536
20250429,100500,157476700,23500,23525,23525,23500,130
20250429,100400,154420875,23550,23500,23550,23500,26
20250429,100300,153808625,23550,23450,23550,23450,318
20250429,100200,146326225,23450,23550,23550,23450,57
20250429,100100,144988075,23500,23500,23525,23500,86
20250429,100000,142966250,23500,23500,23500,23500,13
20250429,095900,142660750,23500,23500,23500,23500,6
20250429,095800,142519750,23400,23400,23400,23400,0
20250429,095700,142519750,23400,23400,23550,23400,176
20250429,095600,138384000,23400,23400,23400,23400,3
20250429,095500,138313800,23400,23500,23500,23400,562
20250429,095400,125118050,23400,23450,23450,23400,36
20250429,095300,124274700,23450,23500,23500,23450,5
20250429,095200,124157350,23500,23400,23500,23400,1595
20250429,095100,86752250,23400,23400,23400,23400,31
20250429,095000,86026850,23450,23400,23450,23400,96
20250429,094900,83780150,23450,23400,23450,23400,11
20250429,094800,83522700,23450,23400,23450,23400,430
20250429,094700,73460400,23400,23450,23450,23400,11
20250429,094600,73202500,23450,23400,23450,23400,7
20250429,094500,73038400,23425,23400,23450,23400,118
20250429,094400,70277050,23400,23400,23400,23400,428
20250429,094300,60261850,23400,23250,23400,23250,413
20250429,094200,50627800,23250,23300,23300,23250,3
20250429,094100,50558000,23250,23250,23250,23250,4
20250429,094000,50465000,23250,23250,23250,23250,3
20250429,093900,50395250,23250,23275,23275,23250,10
20250429,093800,50162700,23300,23300,23300,23300,6
20250429,093700,50022900,23300,23300,23300,23300,1
20250429,093600,49999600,23300,23300,23300,23300,6
20250429,093500,49859800,23250,23250,23250,23250,61
20250429,093400,48441550,23250,23250,23250,23250,87
20250429,093300,46418800,23300,23250,23300,23250,21
20250429,093200,45930500,23250,23250,23250,23250,0
20250429,093100,45930500,23250,23250,23250,23250,0
20250429,093000,45930500,23250,23250,23250,23250,2
20250429,092900,45884000,23250,23250,23250,23250,11
20250429,092800,45628250,23350,23350,23350,23350,200
20250429,092700,40958250,23250,23250,23350,23250,104
20250429,092600,38531050,23350,23250,23350,23250,200
20250429,092500,33874100,23200,23200,23200,23200,110
20250429,092400,31322100,23200,23200,23200,23200,10
20250429,092300,31090100,23200,23200,23200,23200,126
20250429,092200,28166900,23150,23150,23150,23150,0
20250429,092100,28166900,23150,23150,23150,23150,0
20250429,092000,28166900,23150,23150,23150,23150,54
20250429,091900,26916800,23150,23150,23150,23150,0
20250429,091800,26916800,23150,23150,23150,23150,68
20250429,091700,25342600,23150,23150,23150,23150,22
20250429,091600,24833300,23150,23150,23150,23150,1
20250429,091500,24810150,23150,23150,23150,23150,5
20250429,091400,24694400,23150,23200,23200,23150,14
20250429,091300,24370250,23250,23200,23250,23200,2
20250429,091200,24323800,23200,23200,23200,23200,36
20250429,091100,23488600,23200,23150,23400,23150,648
20250429,091000,8425200,23100,23100,23100,23100,8
20250429,090900,8240400,23100,23100,23100,23100,1
20250429,090800,8217300,23100,23100,23100,23100,13
20250429,090700,7917000,23100,23100,23100,23100,63
20250429,090600,6461700,23100,23100,23100,23100,0
20250429,090500,6461700,23100,23100,23100,23050,41
20250429,090400,5516500,23100,23100,23100,23100,151
20250429,090300,2028400,23050,23050,23050,23050,0
20250429,090200,2028400,23050,23050,23050,23050,0
20250429,090100,2028400,23050,23050,23050,23050,0
20250429,090000,2028400,23050,23050,23050,23050,88
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192000 897451825 23600 23600 23600 23600 466
3 20250429 191900 897451825 23600 23600 23600 23600 0
4 20250429 191800 897451825 23600 23600 23600 23600 0
5 20250429 191700 897451825 23600 23600 23600 23600 0
6 20250429 191600 897451825 23600 23600 23600 23600 0
7 20250429 191500 897451825 23600 23600 23600 23600 0
8 20250429 191400 897451825 23600 23600 23600 23600 0
9 20250429 191300 897451825 23600 23600 23600 23600 0
10 20250429 191200 897451825 23600 23600 23600 23600 0
11 20250429 191100 897451825 23600 23600 23600 23600 0
12 20250429 191000 897451825 23600 23600 23600 23600 0
13 20250429 190900 897451825 23600 23600 23600 23600 0
14 20250429 190800 897451825 23600 23600 23600 23600 0
15 20250429 190700 897451825 23600 23600 23600 23600 0
16 20250429 190600 897451825 23600 23600 23600 23600 0
17 20250429 190500 897451825 23600 23600 23600 23600 0
18 20250429 190400 897451825 23600 23600 23600 23600 0
19 20250429 190300 897451825 23600 23600 23600 23600 0
20 20250429 190200 897451825 23600 23600 23600 23600 0
21 20250429 190100 897451825 23600 23600 23600 23600 0
22 20250429 190000 897451825 23600 23600 23600 23600 0
23 20250429 185900 897451825 23600 23600 23600 23600 0
24 20250429 185800 897451825 23600 23600 23600 23600 0
25 20250429 185700 897451825 23600 23600 23600 23600 0
26 20250429 185600 897451825 23600 23600 23600 23600 0
27 20250429 185500 897451825 23600 23600 23600 23600 0
28 20250429 185400 897451825 23600 23600 23600 23600 0
29 20250429 185300 897451825 23600 23600 23600 23600 0
30 20250429 185200 897451825 23600 23600 23600 23600 0
31 20250429 185100 897451825 23600 23600 23600 23600 0
32 20250429 185000 897451825 23600 23600 23600 23600 466
33 20250429 184900 897451825 23600 23600 23600 23600 0
34 20250429 184800 897451825 23600 23600 23600 23600 0
35 20250429 184700 897451825 23600 23600 23600 23600 0
36 20250429 184600 897451825 23600 23600 23600 23600 0
37 20250429 184500 897451825 23600 23600 23600 23600 0
38 20250429 184400 897451825 23600 23600 23600 23600 0
39 20250429 184300 897451825 23600 23600 23600 23600 0
40 20250429 184200 897451825 23600 23600 23600 23600 0
41 20250429 184100 897451825 23600 23600 23600 23600 0
42 20250429 184000 897451825 23600 23600 23600 23600 0
43 20250429 183900 897451825 23600 23600 23600 23600 0
44 20250429 183800 897451825 23600 23600 23600 23600 0
45 20250429 183700 897451825 23600 23600 23600 23600 0
46 20250429 183600 897451825 23600 23600 23600 23600 0
47 20250429 183500 897451825 23600 23600 23600 23600 0
48 20250429 183400 897451825 23600 23600 23600 23600 0
49 20250429 183300 897451825 23600 23600 23600 23600 0
50 20250429 183200 897451825 23600 23600 23600 23600 0
51 20250429 183100 897451825 23600 23600 23600 23600 0
52 20250429 183000 897451825 23600 23600 23600 23600 0
53 20250429 182900 897451825 23600 23600 23600 23600 0
54 20250429 182800 897451825 23600 23600 23600 23600 0
55 20250429 182700 897451825 23600 23600 23600 23600 0
56 20250429 182600 897451825 23600 23600 23600 23600 0
57 20250429 182500 897451825 23600 23600 23600 23600 0
58 20250429 182400 897451825 23600 23600 23600 23600 0
59 20250429 182300 897451825 23600 23600 23600 23600 0
60 20250429 182200 897451825 23600 23600 23600 23600 0
61 20250429 182100 897451825 23600 23600 23600 23600 0
62 20250429 182000 897451825 23600 23600 23600 23600 466
63 20250429 181900 897451825 23600 23600 23600 23600 0
64 20250429 181800 897451825 23600 23600 23600 23600 0
65 20250429 181700 897451825 23600 23600 23600 23600 0
66 20250429 181600 897451825 23600 23600 23600 23600 0
67 20250429 181500 897451825 23600 23600 23600 23600 0
68 20250429 181400 897451825 23600 23600 23600 23600 0
69 20250429 181300 897451825 23600 23600 23600 23600 0
70 20250429 181200 897451825 23600 23600 23600 23600 0
71 20250429 181100 897451825 23600 23600 23600 23600 0
72 20250429 181000 897451825 23600 23600 23600 23600 0
73 20250429 180900 897451825 23600 23600 23600 23600 0
74 20250429 180800 897451825 23600 23600 23600 23600 0
75 20250429 180700 897451825 23600 23600 23600 23600 0
76 20250429 180600 897451825 23600 23600 23600 23600 0
77 20250429 180500 897451825 23600 23600 23600 23600 0
78 20250429 180400 897451825 23600 23600 23600 23600 0
79 20250429 180300 897451825 23600 23600 23600 23600 0
80 20250429 180200 897451825 23600 23600 23600 23600 0
81 20250429 180100 897451825 23600 23600 23600 23600 0
82 20250429 180000 897451825 23600 23600 23600 23600 0
83 20250429 175900 897451825 23600 23600 23600 23600 0
84 20250429 175800 897451825 23600 23600 23600 23600 0
85 20250429 175700 897451825 23600 23600 23600 23600 0
86 20250429 175600 897451825 23600 23600 23600 23600 0
87 20250429 175500 897451825 23600 23600 23600 23600 0
88 20250429 175400 897451825 23600 23600 23600 23600 0
89 20250429 175300 897451825 23600 23600 23600 23600 0
90 20250429 175200 897451825 23600 23600 23600 23600 0
91 20250429 175100 897451825 23600 23600 23600 23600 0
92 20250429 175000 897451825 23600 23600 23600 23600 466
93 20250429 174900 897451825 23600 23600 23600 23600 0
94 20250429 174800 897451825 23600 23600 23600 23600 0
95 20250429 174700 897451825 23600 23600 23600 23600 0
96 20250429 174600 897451825 23600 23600 23600 23600 0
97 20250429 174500 897451825 23600 23600 23600 23600 0
98 20250429 174400 897451825 23600 23600 23600 23600 0
99 20250429 174300 897451825 23600 23600 23600 23600 0
100 20250429 174200 897451825 23600 23600 23600 23600 0
101 20250429 174100 897451825 23600 23600 23600 23600 0
102 20250429 174000 897451825 23600 23600 23600 23600 0
103 20250429 173900 897451825 23600 23600 23600 23600 0
104 20250429 173800 897451825 23600 23600 23600 23600 0
105 20250429 173700 897451825 23600 23600 23600 23600 0
106 20250429 173600 897451825 23600 23600 23600 23600 0
107 20250429 173500 897451825 23600 23600 23600 23600 0
108 20250429 173400 897451825 23600 23600 23600 23600 0
109 20250429 173300 897451825 23600 23600 23600 23600 0
110 20250429 173200 897451825 23600 23600 23600 23600 0
111 20250429 173100 897451825 23600 23600 23600 23600 0
112 20250429 173000 897451825 23600 23600 23600 23600 0
113 20250429 172900 897451825 23600 23600 23600 23600 0
114 20250429 172800 897451825 23600 23600 23600 23600 0
115 20250429 172700 897451825 23600 23600 23600 23600 0
116 20250429 172600 897451825 23600 23600 23600 23600 0
117 20250429 172500 897451825 23600 23600 23600 23600 0
118 20250429 172400 897451825 23600 23600 23600 23600 0
119 20250429 172300 897451825 23600 23600 23600 23600 0
120 20250429 172200 897451825 23600 23600 23600 23600 0
121 20250429 172100 897451825 23600 23600 23600 23600 0
122 20250429 172000 897451825 23600 23600 23600 23600 466
123 20250429 171900 897451825 23600 23600 23600 23600 0
124 20250429 171800 897451825 23600 23600 23600 23600 0
125 20250429 171700 897451825 23600 23600 23600 23600 0
126 20250429 171600 897451825 23600 23600 23600 23600 0
127 20250429 171500 897451825 23600 23600 23600 23600 0
128 20250429 171400 897451825 23600 23600 23600 23600 0
129 20250429 171300 897451825 23600 23600 23600 23600 0
130 20250429 171200 897451825 23600 23600 23600 23600 0
131 20250429 171100 897451825 23600 23600 23600 23600 0
132 20250429 171000 897451825 23600 23600 23600 23600 0
133 20250429 170900 897451825 23600 23600 23600 23600 0
134 20250429 170800 897451825 23600 23600 23600 23600 0
135 20250429 170700 897451825 23600 23600 23600 23600 0
136 20250429 170600 897451825 23600 23600 23600 23600 0
137 20250429 170500 897451825 23600 23600 23600 23600 0
138 20250429 170400 897451825 23600 23600 23600 23600 0
139 20250429 170300 897451825 23600 23600 23600 23600 0
140 20250429 170200 897451825 23600 23600 23600 23600 0
141 20250429 170100 897451825 23600 23600 23600 23600 0
142 20250429 170000 897451825 23600 23600 23600 23600 0
143 20250429 165900 897451825 23600 23600 23600 23600 0
144 20250429 165800 897451825 23600 23600 23600 23600 0
145 20250429 165700 897451825 23600 23600 23600 23600 0
146 20250429 165600 897451825 23600 23600 23600 23600 0
147 20250429 165500 897451825 23600 23600 23600 23600 0
148 20250429 165400 897451825 23600 23600 23600 23600 0
149 20250429 165300 897451825 23600 23600 23600 23600 0
150 20250429 165200 897451825 23600 23600 23600 23600 0
151 20250429 165100 897451825 23600 23600 23600 23600 0
152 20250429 165000 897451825 23600 23600 23600 23600 466
153 20250429 164900 897451825 23600 23600 23600 23600 0
154 20250429 164800 897451825 23600 23600 23600 23600 0
155 20250429 164700 897451825 23600 23600 23600 23600 0
156 20250429 164600 897451825 23600 23600 23600 23600 0
157 20250429 164500 897451825 23600 23600 23600 23600 0
158 20250429 164400 897451825 23600 23600 23600 23600 0
159 20250429 164300 897451825 23600 23600 23600 23600 0
160 20250429 164200 897451825 23600 23600 23600 23600 0
161 20250429 164100 897451825 23600 23600 23600 23600 0
162 20250429 164000 897451825 23600 23600 23600 23600 0
163 20250429 163900 897451825 23600 23600 23600 23600 0
164 20250429 163800 897451825 23600 23600 23600 23600 0
165 20250429 163700 897451825 23600 23600 23600 23600 0
166 20250429 163600 897451825 23600 23600 23600 23600 0
167 20250429 163500 897451825 23600 23600 23600 23600 0
168 20250429 163400 897451825 23600 23600 23600 23600 0
169 20250429 163300 897451825 23600 23600 23600 23600 0
170 20250429 163200 897451825 23600 23600 23600 23600 0
171 20250429 163100 897451825 23600 23600 23600 23600 0
172 20250429 163000 897451825 23600 23600 23600 23600 0
173 20250429 162900 897451825 23600 23600 23600 23600 0
174 20250429 162800 897451825 23600 23600 23600 23600 0
175 20250429 162700 897451825 23600 23600 23600 23600 0
176 20250429 162600 897451825 23600 23600 23600 23600 0
177 20250429 162500 897451825 23600 23600 23600 23600 0
178 20250429 162400 897451825 23600 23600 23600 23600 0
179 20250429 162300 897451825 23600 23600 23600 23600 0
180 20250429 162200 897451825 23600 23600 23600 23600 0
181 20250429 162100 897451825 23600 23600 23600 23600 0
182 20250429 162000 897451825 23600 23600 23600 23600 466
183 20250429 161900 897451825 23600 23600 23600 23600 0
184 20250429 161800 897451825 23600 23600 23600 23600 0
185 20250429 161700 897451825 23600 23600 23600 23600 0
186 20250429 161600 897451825 23600 23600 23600 23600 0
187 20250429 161500 897451825 23600 23600 23600 23600 0
188 20250429 161400 897451825 23600 23600 23600 23600 0
189 20250429 161300 897451825 23600 23600 23600 23600 0
190 20250429 161200 897451825 23600 23600 23600 23600 0
191 20250429 161100 897451825 23600 23600 23600 23600 0
192 20250429 161000 897451825 23600 23600 23600 23600 0
193 20250429 160900 897451825 23600 23600 23600 23600 0
194 20250429 160800 897451825 23600 23600 23600 23600 0
195 20250429 160700 897451825 23600 23600 23600 23600 0
196 20250429 160600 897451825 23600 23600 23600 23600 0
197 20250429 160500 897451825 23600 23600 23600 23600 0
198 20250429 160400 897451825 23600 23600 23600 23600 0
199 20250429 160300 897451825 23600 23600 23600 23600 0
200 20250429 160200 897451825 23600 23600 23600 23600 0
201 20250429 160100 897451825 23600 23600 23600 23600 0
202 20250429 160000 897451825 23600 23600 23600 23600 0
203 20250429 155900 897451825 23600 23600 23600 23600 0
204 20250429 155800 897451825 23600 23600 23600 23600 0
205 20250429 155700 897451825 23600 23600 23600 23600 0
206 20250429 155600 897451825 23600 23600 23600 23600 0
207 20250429 155500 897451825 23600 23600 23600 23600 0
208 20250429 155400 897451825 23600 23600 23600 23600 0
209 20250429 155300 897451825 23600 23600 23600 23600 0
210 20250429 155200 897451825 23600 23600 23600 23600 0
211 20250429 155100 897451825 23600 23600 23600 23600 0
212 20250429 155000 897451825 23600 23600 23600 23600 466
213 20250429 154900 897451825 23600 23600 23600 23600 0
214 20250429 154800 897451825 23600 23600 23600 23600 0
215 20250429 154700 897451825 23600 23600 23600 23600 0
216 20250429 154600 897451825 23600 23600 23600 23600 0
217 20250429 154500 897451825 23600 23600 23600 23600 0
218 20250429 154400 897451825 23600 23600 23600 23600 0
219 20250429 154300 897451825 23600 23600 23600 23600 0
220 20250429 154200 897451825 23600 23600 23600 23600 0
221 20250429 154100 897451825 23600 23600 23600 23600 0
222 20250429 154000 897451825 23600 23600 23600 23600 0
223 20250429 153900 897451825 23600 23600 23600 23600 0
224 20250429 153800 897451825 23600 23600 23600 23600 0
225 20250429 153700 897451825 23600 23600 23600 23600 0
226 20250429 153600 897451825 23600 23600 23600 23600 0
227 20250429 153500 897451825 23600 23600 23600 23600 0
228 20250429 153400 897451825 23600 23600 23600 23600 0
229 20250429 153300 897451825 23600 23600 23600 23600 0
230 20250429 153200 897451825 23600 23600 23600 23600 0
231 20250429 153100 897451825 23600 23600 23600 23600 0
232 20250429 153000 897451825 23600 23600 23600 23600 466
233 20250429 152900 886454225 23500 23500 23500 23500 0
234 20250429 152800 886454225 23500 23500 23500 23500 0
235 20250429 152700 886454225 23500 23500 23500 23500 0
236 20250429 152600 886454225 23500 23500 23500 23500 0
237 20250429 152500 886454225 23500 23500 23500 23500 0
238 20250429 152400 886454225 23500 23500 23500 23500 0
239 20250429 152300 886454225 23500 23500 23500 23500 0
240 20250429 152200 886454225 23500 23500 23500 23500 0
241 20250429 152100 886454225 23500 23500 23500 23500 0
242 20250429 152000 886454225 23500 23500 23500 23500 0
243 20250429 151900 886454225 23500 23550 23600 23500 49
244 20250429 151800 885300675 23500 23500 23500 23500 31
245 20250429 151700 884572175 23500 23500 23500 23500 7
246 20250429 151600 884407675 23500 23500 23500 23500 6
247 20250429 151500 884266675 23500 23500 23500 23500 2
248 20250429 151400 884219675 23550 23550 23550 23550 31
249 20250429 151300 883489625 23500 23500 23500 23500 502
250 20250429 151200 871692625 23500 23500 23500 23500 3
251 20250429 151100 871622125 23500 23500 23500 23500 8
252 20250429 151000 871434125 23600 23600 23600 23600 0
253 20250429 150900 871434125 23600 23600 23600 23600 50
254 20250429 150800 870254125 23500 23500 23500 23500 9
255 20250429 150700 870042625 23550 23550 23550 23550 96
256 20250429 150600 867781825 23600 23600 23600 23600 186
257 20250429 150500 863392225 23600 23600 23600 23600 9
258 20250429 150400 863179825 23650 23650 23650 23650 2
259 20250429 150300 863132525 23600 23650 23650 23600 11
260 20250429 150200 862872675 23600 23600 23600 23600 0
261 20250429 150100 862872675 23600 23600 23600 23600 6
262 20250429 150000 862731075 23650 23650 23650 23650 0
263 20250429 145900 862731075 23650 23650 23650 23650 5
264 20250429 145800 862612825 23650 23650 23650 23650 2
265 20250429 145700 862565525 23650 23650 23650 23650 9
266 20250429 145600 862352675 23650 23600 23650 23600 35
267 20250429 145500 861526575 23650 23650 23650 23650 7
268 20250429 145400 861361025 23700 23700 23700 23700 0
269 20250429 145300 861361025 23700 23700 23700 23700 0
270 20250429 145200 861361025 23700 23700 23700 23700 0
271 20250429 145100 861361025 23700 23700 23700 23700 0
272 20250429 145000 861361025 23700 23700 23700 23700 62
273 20250429 144900 859891625 23700 23700 23700 23650 74
274 20250429 144800 858141325 23750 23750 23750 23750 22
275 20250429 144700 857618825 23750 23750 23750 23750 36
276 20250429 144600 856763825 23700 23750 23750 23700 24
277 20250429 144500 856193925 23750 23750 23750 23750 0
278 20250429 144400 856193925 23750 23700 23750 23700 68
279 20250429 144300 854579625 23700 23650 23700 23650 7
280 20250429 144200 854413825 23700 23700 23700 23650 126
281 20250429 144100 851431275 23750 23750 23750 23750 38
282 20250429 144000 850528775 23750 23725 23750 23725 29
283 20250429 143900 849840100 23700 23700 23700 23700 10
284 20250429 143800 849603100 23750 23725 23750 23725 59
285 20250429 143700 848201875 23700 23700 23700 23700 1
286 20250429 143600 848178175 23750 23700 23750 23700 65
287 20250429 143500 846636475 23700 23700 23750 23700 42
288 20250429 143400 845641025 23700 23700 23700 23700 22
289 20250429 143300 845119625 23700 23700 23700 23700 93
290 20250429 143200 842915525 23750 23750 23750 23750 416
291 20250429 143100 833035525 23750 23750 23750 23750 0
292 20250429 143000 833035525 23750 23750 23750 23750 22
293 20250429 142900 832513025 23750 23700 23750 23700 17
294 20250429 142800 832109475 23750 23700 23750 23700 48
295 20250429 142700 830970725 23750 23750 23750 23750 0
296 20250429 142600 830970725 23750 23750 23750 23750 135
297 20250429 142500 827764475 23750 23750 23750 23750 0
298 20250429 142400 827764475 23750 23725 23750 23700 28
299 20250429 142300 827099675 23750 23750 23750 23725 141
300 20250429 142200 823750950 23750 23750 23750 23750 1
301 20250429 142100 823727200 23750 23750 23750 23750 22
302 20250429 142000 823204700 23750 23750 23750 23750 12
303 20250429 141900 822919700 23750 23750 23750 23750 22
304 20250429 141800 822397200 23750 23750 23750 23750 2
305 20250429 141700 822349700 23750 23750 23750 23750 34
306 20250429 141600 821542200 23750 23750 23750 23750 1
307 20250429 141500 821518450 23750 23750 23750 23750 23
308 20250429 141400 820972200 23750 23750 23750 23750 12
309 20250429 141300 820687200 23750 23750 23750 23750 22
310 20250429 141200 820164700 23750 23750 23750 23750 10
311 20250429 141100 819927200 23750 23750 23750 23750 104
312 20250429 141000 817457200 23750 23750 23750 23750 66
313 20250429 140900 815889700 23750 23750 23750 23750 33
314 20250429 140800 815105950 23750 23700 23750 23650 1052
315 20250429 140700 790170250 23650 23700 23700 23650 27
316 20250429 140600 789530450 23700 23700 23700 23700 335
317 20250429 140500 781590950 23700 23700 23700 23700 24
318 20250429 140400 781022150 23700 23700 23700 23700 0
319 20250429 140300 781022150 23700 23750 23750 23700 37
320 20250429 140200 780144600 23750 23700 23750 23700 442
321 20250429 140100 769668500 23800 23750 23800 23750 49
322 20250429 140000 768503650 23800 23800 23800 23800 12
323 20250429 135900 768218050 23800 23800 23800 23800 23
324 20250429 135800 767670650 23800 23750 23800 23700 24
325 20250429 135700 767100650 23750 23750 23750 23700 22
326 20250429 135600 766578650 23700 23750 23800 23700 195
327 20250429 135500 761951400 23700 23750 23750 23700 2
328 20250429 135400 761903950 23750 23750 23750 23750 65
329 20250429 135300 760360200 23750 23750 23750 23750 16
330 20250429 135200 759980200 23750 23750 23750 23750 22
331 20250429 135100 759457700 23700 23750 23750 23700 45
332 20250429 135000 758389200 23750 23750 23750 23750 22
333 20250429 134900 757866700 23700 23750 23750 23700 106
334 20250429 134800 755350100 23750 23800 23800 23750 35
335 20250429 134700 754517250 23700 23700 23700 23700 100
336 20250429 134600 752147250 23750 23750 23750 23750 23
337 20250429 134500 751601000 23750 23700 23750 23700 13
338 20250429 134400 751292300 23750 23750 23750 23750 104
339 20250429 134300 748822300 23700 23700 23700 23700 48
340 20250429 134200 747684700 23750 23750 23750 23750 69
341 20250429 134100 746045950 23700 23700 23700 23700 1
342 20250429 134000 746022250 23800 23800 23800 23800 22
343 20250429 133900 745498650 23750 23750 23750 23750 30
344 20250429 133800 744786150 23750 23750 23750 23700 383
345 20250429 133700 735690500 23750 23750 23750 23750 1117
346 20250429 133600 709161750 23750 23750 23750 23700 40
347 20250429 133500 708212000 23750 23750 23750 23750 1
348 20250429 133400 708188250 23700 23750 23750 23700 98
349 20250429 133300 705863950 23750 23700 23750 23700 8
350 20250429 133200 705674250 23700 23700 23700 23700 99
351 20250429 133100 703327950 23750 23750 23750 23750 32
352 20250429 133000 702567950 23750 23750 23750 23750 2
353 20250429 132900 702520450 23700 23700 23700 23700 1330
354 20250429 132800 670999450 23700 23700 23700 23650 19
355 20250429 132700 670549450 23700 23700 23700 23700 222
356 20250429 132600 665288050 23700 23700 23700 23700 0
357 20250429 132500 665288050 23700 23700 23700 23700 35
358 20250429 132400 664458550 23700 23700 23700 23700 0
359 20250429 132300 664458550 23700 23700 23700 23700 22
360 20250429 132200 663937150 23700 23700 23700 23700 13
361 20250429 132100 663629050 23700 23700 23700 23700 60
362 20250429 132000 662207050 23700 23700 23700 23700 0
363 20250429 131900 662207050 23700 23700 23750 23700 68
364 20250429 131800 660593750 23700 23700 23700 23700 0
365 20250429 131700 660593750 23700 23700 23700 23700 524
366 20250429 131600 648174950 23750 23750 23750 23750 12
367 20250429 131500 647889950 23750 23750 23750 23750 24
368 20250429 131400 647319950 23700 23700 23700 23700 198
369 20250429 131300 642627350 23750 23800 23800 23750 37
370 20250429 131200 641747000 23725 23750 23750 23725 21
371 20250429 131100 641248525 23750 23800 23800 23750 53
372 20250429 131000 639988225 23800 23800 23850 23750 487
373 20250429 130900 628397975 23800 23800 23800 23800 614
374 20250429 130800 613784775 23800 23750 23800 23750 504
375 20250429 130700 601789725 23750 23750 23750 23750 27
376 20250429 130600 601148475 23750 23750 23750 23750 22
377 20250429 130500 600625975 23700 23700 23700 23700 5
378 20250429 130400 600507475 23750 23750 23750 23750 34
379 20250429 130300 599699975 23750 23750 23750 23750 0
380 20250429 130200 599699975 23750 23700 23750 23700 1336
381 20250429 130100 567986275 23700 23700 23700 23700 13
382 20250429 130000 567678175 23650 23700 23700 23650 27
383 20250429 125900 567038525 23700 23700 23700 23700 10
384 20250429 125800 566801525 23700 23700 23700 23700 25
385 20250429 125700 566209025 23700 23700 23700 23700 10
386 20250429 125600 565972025 23700 23700 23700 23650 35
387 20250429 125500 565142625 23700 23700 23700 23700 4
388 20250429 125400 565047825 23700 23650 23700 23650 924
389 20250429 125300 543194125 23700 23700 23700 23700 12
390 20250429 125200 542909725 23700 23650 23700 23650 27
391 20250429 125100 542270075 23700 23700 23700 23700 0
392 20250429 125000 542270075 23700 23700 23700 23700 36
393 20250429 124900 541416875 23700 23700 23700 23700 1
394 20250429 124800 541393175 23700 23700 23700 23700 23
395 20250429 124700 540848075 23700 23750 23750 23700 25
396 20250429 124600 540254975 23750 23700 23750 23700 454
397 20250429 124500 529494075 23650 23650 23650 23650 0
398 20250429 124400 529494075 23650 23700 23700 23650 38
399 20250429 124300 528593575 23650 23650 23650 23650 90
400 20250429 124200 526465075 23700 23700 23700 23700 23
401 20250429 124100 525919975 23700 23700 23700 23675 14
402 20250429 124000 525588200 23700 23700 23700 23700 122
403 20250429 123900 522696800 23700 23700 23700 23700 113
404 20250429 123800 520018700 23675 23700 23700 23675 13
405 20250429 123700 519710625 23700 23675 23700 23675 62
406 20250429 123600 518241250 23700 23700 23700 23700 0
407 20250429 123500 518241250 23700 23700 23700 23675 43
408 20250429 123400 517222200 23700 23700 23700 23700 0
409 20250429 123300 517222200 23700 23700 23700 23700 83
410 20250429 123200 515255100 23700 23700 23700 23700 12
411 20250429 123100 514970700 23675 23700 23700 23675 23
412 20250429 123000 514425625 23650 23650 23650 23650 0
413 20250429 122900 514425625 23650 23650 23700 23650 100
414 20250429 122800 512058775 23650 23650 23650 23625 107
415 20250429 122700 509528350 23650 23650 23650 23650 22
416 20250429 122600 509008050 23625 23650 23650 23625 20
417 20250429 122500 508535250 23650 23650 23650 23650 22
418 20250429 122400 508014950 23650 23650 23650 23650 0
419 20250429 122300 508014950 23650 23650 23650 23650 215
420 20250429 122200 502930200 23675 23700 23700 23675 34
421 20250429 122100 502125225 23700 23700 23700 23700 33
422 20250429 122000 501343125 23700 23675 23700 23675 38
423 20250429 121900 500443425 23700 23700 23700 23700 23
424 20250429 121800 499898325 23700 23700 23700 23700 12
425 20250429 121700 499613925 23700 23675 23700 23650 269
426 20250429 121600 493247675 23675 23675 23675 23675 1
427 20250429 121500 493224000 23700 23700 23700 23700 36
428 20250429 121400 492370800 23675 23675 23675 23675 4
429 20250429 121300 492276100 23700 23700 23700 23700 22
430 20250429 121200 491754700 23700 23700 23700 23700 34
431 20250429 121100 490948900 23700 23700 23700 23700 9
432 20250429 121000 490735600 23675 23700 23700 23675 24
433 20250429 120900 490166850 23700 23700 23700 23700 14
434 20250429 120800 489835050 23700 23675 23700 23675 34
435 20250429 120700 489029475 23700 23700 23700 23700 0
436 20250429 120600 489029475 23700 23700 23700 23700 34
437 20250429 120500 488223675 23650 23675 23675 23650 65
438 20250429 120400 486685650 23650 23700 23750 23650 276
439 20250429 120300 480145850 23700 23700 23750 23700 16
440 20250429 120200 479766000 23700 23700 23700 23700 112
441 20250429 120100 477111600 23700 23700 23750 23700 13
442 20250429 120000 476803450 23700 23700 23700 23700 541
443 20250429 115900 463981750 23700 23700 23700 23700 72
444 20250429 115800 462275350 23700 23650 23700 23650 111
445 20250429 115700 459648850 23700 23700 23700 23700 12
446 20250429 115600 459364450 23700 23700 23700 23700 22
447 20250429 115500 458843050 23675 23700 23700 23675 4
448 20250429 115400 458748325 23700 23700 23700 23700 36
449 20250429 115300 457895125 23700 23700 23700 23700 0
450 20250429 115200 457895125 23700 23700 23700 23700 23
451 20250429 115100 457350025 23700 23700 23700 23700 12
452 20250429 115000 457065625 23700 23700 23700 23700 22
453 20250429 114900 456544225 23700 23700 23700 23700 300
454 20250429 114800 449434225 23700 23700 23700 23700 36
455 20250429 114700 448581025 23650 23700 23700 23650 51
456 20250429 114600 447373775 23650 23700 23700 23650 29
457 20250429 114500 446687425 23700 23700 23700 23675 24
458 20250429 114400 446118650 23650 23650 23650 23650 43
459 20250429 114300 445101700 23650 23700 23700 23650 58
460 20250429 114200 443728250 23650 23650 23650 23650 72
461 20250429 114100 442025450 23700 23700 23700 23650 224
462 20250429 114000 436721650 23650 23700 23700 23650 13
463 20250429 113900 436413600 23650 23650 23700 23650 27
464 20250429 113800 435773950 23650 23650 23650 23650 4
465 20250429 113700 435679350 23650 23650 23650 23650 635
466 20250429 113600 420661600 23600 23600 23600 23600 1
467 20250429 113500 420638000 23600 23650 23650 23600 59
468 20250429 113400 419242800 23650 23600 23650 23600 57
469 20250429 113300 417897050 23650 23600 23650 23600 25
470 20250429 113200 417305950 23600 23600 23600 23600 37
471 20250429 113100 416432750 23600 23650 23700 23600 150
472 20250429 113000 412889800 23600 23650 23650 23600 2
473 20250429 112900 412842550 23650 23600 23650 23600 541
474 20250429 112800 400048350 23600 23600 23650 23600 122
475 20250429 112700 397168450 23600 23600 23650 23550 586
476 20250429 112600 383339150 23600 23550 23600 23550 96
477 20250429 112500 381074800 23600 23600 23600 23600 34
478 20250429 112400 380272400 23600 23600 23600 23600 0
479 20250429 112300 380272400 23600 23600 23600 23600 56
480 20250429 112200 378950800 23600 23600 23600 23600 13
481 20250429 112100 378644000 23600 23600 23600 23600 24
482 20250429 112000 378077600 23600 23600 23600 23600 22
483 20250429 111900 377558400 23550 23600 23600 23550 13
484 20250429 111800 377251650 23600 23600 23600 23600 23
485 20250429 111700 376708850 23550 23550 23550 23550 382
486 20250429 111600 367712750 23550 23550 23550 23550 34
487 20250429 111500 366912050 23550 23600 23600 23550 717
488 20250429 111400 350026650 23550 23550 23550 23550 477
489 20250429 111300 338793300 23550 23550 23550 23550 12
490 20250429 111200 338510700 23550 23525 23550 23525 24
491 20250429 111100 337945550 23550 23525 23550 23525 43
492 20250429 111000 336933225 23550 23550 23550 23550 34
493 20250429 110900 336132525 23525 23525 23525 23525 3
494 20250429 110800 336061950 23550 23550 23550 23550 37
495 20250429 110700 335190600 23525 23525 23525 23525 2
496 20250429 110600 335143550 23550 23550 23550 23550 33
497 20250429 110500 334366400 23550 23550 23550 23550 12
498 20250429 110400 334083800 23525 23550 23550 23525 23
499 20250429 110300 333542175 23550 23550 23550 23550 0
500 20250429 110200 333542175 23550 23525 23550 23500 101
501 20250429 110100 331166200 23550 23550 23550 23550 2
502 20250429 110000 331119100 23550 23550 23550 23550 22
503 20250429 105900 330601000 23550 23500 23550 23500 15
504 20250429 105800 330247850 23550 23525 23550 23525 60
505 20250429 105700 328835800 23525 23550 23550 23525 8
506 20250429 105600 328647575 23550 23550 23550 23525 55
507 20250429 105500 327352825 23550 23550 23550 23550 22
508 20250429 105400 326834725 23550 23500 23550 23500 374
509 20250429 105300 318045675 23500 23500 23500 23450 129
510 20250429 105200 315018875 23450 23525 23525 23450 392
511 20250429 105100 305806200 23550 23600 23600 23550 30
512 20250429 105000 305098600 23550 23600 23600 23550 31
513 20250429 104900 304368000 23600 23600 23600 23600 22
514 20250429 104800 303848800 23550 23600 23600 23550 102
515 20250429 104700 301445825 23600 23600 23600 23600 37
516 20250429 104600 300572625 23550 23550 23550 23550 57
517 20250429 104500 299230275 23575 23600 23600 23575 96
518 20250429 104400 296966525 23600 23600 23600 23600 12
519 20250429 104300 296683325 23575 23600 23600 23575 44
520 20250429 104200 295645225 23600 23600 23600 23600 0
521 20250429 104100 295645225 23600 23575 23600 23575 52
522 20250429 104000 294418375 23575 23575 23575 23575 0
523 20250429 103900 294418375 23575 23550 23600 23550 30
524 20250429 103800 293710750 23600 23550 23600 23550 26
525 20250429 103700 293097850 23600 23550 23600 23550 28
526 20250429 103600 292437350 23550 23600 23600 23550 44
527 20250429 103500 291400125 23600 23600 23600 23600 67
528 20250429 103400 289818925 23575 23600 23600 23575 21
529 20250429 103300 289323800 23600 23600 23600 23550 194
530 20250429 103200 284753250 23600 23600 23600 23600 5
531 20250429 103100 284635250 23550 23600 23600 23550 165
532 20250429 103000 280747350 23575 23575 23600 23575 34
533 20250429 102900 279945500 23600 23575 23600 23575 26
534 20250429 102800 279332000 23600 23600 23600 23600 24
535 20250429 102700 278765600 23600 23600 23600 23550 22
536 20250429 102600 278246750 23600 23600 23600 23550 178
537 20250429 102500 274046200 23550 23575 23575 23550 75
538 20250429 102400 272279425 23575 23600 23600 23550 383
539 20250429 102300 263252275 23575 23575 23575 23575 21
540 20250429 102200 262757200 23575 23550 23575 23550 23
541 20250429 102100 262215250 23550 23525 23550 23500 1071
542 20250429 102000 236994625 23525 23550 23550 23525 40
543 20250429 101900 236053075 23550 23550 23550 23550 0
544 20250429 101800 236053075 23550 23550 23550 23550 34
545 20250429 101700 235252375 23500 23525 23525 23500 62
546 20250429 101600 233794550 23500 23500 23500 23500 264
547 20250429 101500 227590550 23450 23400 23450 23400 90
548 20250429 101400 225480150 23400 23425 23450 23400 381
549 20250429 101300 216561725 23450 23450 23450 23450 0
550 20250429 101200 216561725 23450 23450 23500 23450 54
551 20250429 101100 215294975 23450 23450 23500 23450 683
552 20250429 101000 199278575 23450 23475 23500 23450 65
553 20250429 100900 197752175 23500 23500 23500 23500 26
554 20250429 100800 197141175 23500 23475 23500 23475 153
555 20250429 100700 193546450 23500 23500 23500 23500 2
556 20250429 100600 193499450 23500 23500 23550 23450 1536
557 20250429 100500 157476700 23500 23525 23525 23500 130
558 20250429 100400 154420875 23550 23500 23550 23500 26
559 20250429 100300 153808625 23550 23450 23550 23450 318
560 20250429 100200 146326225 23450 23550 23550 23450 57
561 20250429 100100 144988075 23500 23500 23525 23500 86
562 20250429 100000 142966250 23500 23500 23500 23500 13
563 20250429 095900 142660750 23500 23500 23500 23500 6
564 20250429 095800 142519750 23400 23400 23400 23400 0
565 20250429 095700 142519750 23400 23400 23550 23400 176
566 20250429 095600 138384000 23400 23400 23400 23400 3
567 20250429 095500 138313800 23400 23500 23500 23400 562
568 20250429 095400 125118050 23400 23450 23450 23400 36
569 20250429 095300 124274700 23450 23500 23500 23450 5
570 20250429 095200 124157350 23500 23400 23500 23400 1595
571 20250429 095100 86752250 23400 23400 23400 23400 31
572 20250429 095000 86026850 23450 23400 23450 23400 96
573 20250429 094900 83780150 23450 23400 23450 23400 11
574 20250429 094800 83522700 23450 23400 23450 23400 430
575 20250429 094700 73460400 23400 23450 23450 23400 11
576 20250429 094600 73202500 23450 23400 23450 23400 7
577 20250429 094500 73038400 23425 23400 23450 23400 118
578 20250429 094400 70277050 23400 23400 23400 23400 428
579 20250429 094300 60261850 23400 23250 23400 23250 413
580 20250429 094200 50627800 23250 23300 23300 23250 3
581 20250429 094100 50558000 23250 23250 23250 23250 4
582 20250429 094000 50465000 23250 23250 23250 23250 3
583 20250429 093900 50395250 23250 23275 23275 23250 10
584 20250429 093800 50162700 23300 23300 23300 23300 6
585 20250429 093700 50022900 23300 23300 23300 23300 1
586 20250429 093600 49999600 23300 23300 23300 23300 6
587 20250429 093500 49859800 23250 23250 23250 23250 61
588 20250429 093400 48441550 23250 23250 23250 23250 87
589 20250429 093300 46418800 23300 23250 23300 23250 21
590 20250429 093200 45930500 23250 23250 23250 23250 0
591 20250429 093100 45930500 23250 23250 23250 23250 0
592 20250429 093000 45930500 23250 23250 23250 23250 2
593 20250429 092900 45884000 23250 23250 23250 23250 11
594 20250429 092800 45628250 23350 23350 23350 23350 200
595 20250429 092700 40958250 23250 23250 23350 23250 104
596 20250429 092600 38531050 23350 23250 23350 23250 200
597 20250429 092500 33874100 23200 23200 23200 23200 110
598 20250429 092400 31322100 23200 23200 23200 23200 10
599 20250429 092300 31090100 23200 23200 23200 23200 126
600 20250429 092200 28166900 23150 23150 23150 23150 0
601 20250429 092100 28166900 23150 23150 23150 23150 0
602 20250429 092000 28166900 23150 23150 23150 23150 54
603 20250429 091900 26916800 23150 23150 23150 23150 0
604 20250429 091800 26916800 23150 23150 23150 23150 68
605 20250429 091700 25342600 23150 23150 23150 23150 22
606 20250429 091600 24833300 23150 23150 23150 23150 1
607 20250429 091500 24810150 23150 23150 23150 23150 5
608 20250429 091400 24694400 23150 23200 23200 23150 14
609 20250429 091300 24370250 23250 23200 23250 23200 2
610 20250429 091200 24323800 23200 23200 23200 23200 36
611 20250429 091100 23488600 23200 23150 23400 23150 648
612 20250429 091000 8425200 23100 23100 23100 23100 8
613 20250429 090900 8240400 23100 23100 23100 23100 1
614 20250429 090800 8217300 23100 23100 23100 23100 13
615 20250429 090700 7917000 23100 23100 23100 23100 63
616 20250429 090600 6461700 23100 23100 23100 23100 0
617 20250429 090500 6461700 23100 23100 23100 23050 41
618 20250429 090400 5516500 23100 23100 23100 23100 151
619 20250429 090300 2028400 23050 23050 23050 23050 0
620 20250429 090200 2028400 23050 23050 23050 23050 0
621 20250429 090100 2028400 23050 23050 23050 23050 0
622 20250429 090000 2028400 23050 23050 23050 23050 88