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

623
058430/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192100,406352700,37250,37250,37250,37250,683
20250429,192000,406352700,37250,37250,37250,37250,0
20250429,191900,406352700,37250,37250,37250,37250,0
20250429,191800,406352700,37250,37250,37250,37250,0
20250429,191700,406352700,37250,37250,37250,37250,0
20250429,191600,406352700,37250,37250,37250,37250,0
20250429,191500,406352700,37250,37250,37250,37250,0
20250429,191400,406352700,37250,37250,37250,37250,0
20250429,191300,406352700,37250,37250,37250,37250,0
20250429,191200,406352700,37250,37250,37250,37250,0
20250429,191100,406352700,37250,37250,37250,37250,0
20250429,191000,406352700,37250,37250,37250,37250,0
20250429,190900,406352700,37250,37250,37250,37250,0
20250429,190800,406352700,37250,37250,37250,37250,0
20250429,190700,406352700,37250,37250,37250,37250,0
20250429,190600,406352700,37250,37250,37250,37250,0
20250429,190500,406352700,37250,37250,37250,37250,0
20250429,190400,406352700,37250,37250,37250,37250,0
20250429,190300,406352700,37250,37250,37250,37250,0
20250429,190200,406352700,37250,37250,37250,37250,0
20250429,190100,406352700,37250,37250,37250,37250,0
20250429,190000,406352700,37250,37250,37250,37250,0
20250429,185900,406352700,37250,37250,37250,37250,0
20250429,185800,406352700,37250,37250,37250,37250,0
20250429,185700,406352700,37250,37250,37250,37250,0
20250429,185600,406352700,37250,37250,37250,37250,0
20250429,185500,406352700,37250,37250,37250,37250,0
20250429,185400,406352700,37250,37250,37250,37250,0
20250429,185300,406352700,37250,37250,37250,37250,0
20250429,185200,406352700,37250,37250,37250,37250,0
20250429,185100,406352700,37250,37250,37250,37250,683
20250429,185000,406352700,37250,37250,37250,37250,0
20250429,184900,406352700,37250,37250,37250,37250,0
20250429,184800,406352700,37250,37250,37250,37250,0
20250429,184700,406352700,37250,37250,37250,37250,0
20250429,184600,406352700,37250,37250,37250,37250,0
20250429,184500,406352700,37250,37250,37250,37250,0
20250429,184400,406352700,37250,37250,37250,37250,0
20250429,184300,406352700,37250,37250,37250,37250,0
20250429,184200,406352700,37250,37250,37250,37250,0
20250429,184100,406352700,37250,37250,37250,37250,0
20250429,184000,406352700,37250,37250,37250,37250,0
20250429,183900,406352700,37250,37250,37250,37250,0
20250429,183800,406352700,37250,37250,37250,37250,0
20250429,183700,406352700,37250,37250,37250,37250,0
20250429,183600,406352700,37250,37250,37250,37250,0
20250429,183500,406352700,37250,37250,37250,37250,0
20250429,183400,406352700,37250,37250,37250,37250,0
20250429,183300,406352700,37250,37250,37250,37250,0
20250429,183200,406352700,37250,37250,37250,37250,0
20250429,183100,406352700,37250,37250,37250,37250,0
20250429,183000,406352700,37250,37250,37250,37250,0
20250429,182900,406352700,37250,37250,37250,37250,0
20250429,182800,406352700,37250,37250,37250,37250,0
20250429,182700,406352700,37250,37250,37250,37250,0
20250429,182600,406352700,37250,37250,37250,37250,0
20250429,182500,406352700,37250,37250,37250,37250,0
20250429,182400,406352700,37250,37250,37250,37250,0
20250429,182300,406352700,37250,37250,37250,37250,0
20250429,182200,406352700,37250,37250,37250,37250,0
20250429,182100,406352700,37250,37250,37250,37250,683
20250429,182000,406352700,37250,37250,37250,37250,0
20250429,181900,406352700,37250,37250,37250,37250,0
20250429,181800,406352700,37250,37250,37250,37250,0
20250429,181700,406352700,37250,37250,37250,37250,0
20250429,181600,406352700,37250,37250,37250,37250,0
20250429,181500,406352700,37250,37250,37250,37250,0
20250429,181400,406352700,37250,37250,37250,37250,0
20250429,181300,406352700,37250,37250,37250,37250,0
20250429,181200,406352700,37250,37250,37250,37250,0
20250429,181100,406352700,37250,37250,37250,37250,0
20250429,181000,406352700,37250,37250,37250,37250,0
20250429,180900,406352700,37250,37250,37250,37250,0
20250429,180800,406352700,37250,37250,37250,37250,0
20250429,180700,406352700,37250,37250,37250,37250,0
20250429,180600,406352700,37250,37250,37250,37250,0
20250429,180500,406352700,37250,37250,37250,37250,0
20250429,180400,406352700,37250,37250,37250,37250,0
20250429,180300,406352700,37250,37250,37250,37250,0
20250429,180200,406352700,37250,37250,37250,37250,0
20250429,180100,406352700,37250,37250,37250,37250,0
20250429,180000,406352700,37250,37250,37250,37250,0
20250429,175900,406352700,37250,37250,37250,37250,0
20250429,175800,406352700,37250,37250,37250,37250,0
20250429,175700,406352700,37250,37250,37250,37250,0
20250429,175600,406352700,37250,37250,37250,37250,0
20250429,175500,406352700,37250,37250,37250,37250,0
20250429,175400,406352700,37250,37250,37250,37250,0
20250429,175300,406352700,37250,37250,37250,37250,0
20250429,175200,406352700,37250,37250,37250,37250,0
20250429,175100,406352700,37250,37250,37250,37250,683
20250429,175000,406352700,37250,37250,37250,37250,0
20250429,174900,406352700,37250,37250,37250,37250,0
20250429,174800,406352700,37250,37250,37250,37250,0
20250429,174700,406352700,37250,37250,37250,37250,0
20250429,174600,406352700,37250,37250,37250,37250,0
20250429,174500,406352700,37250,37250,37250,37250,0
20250429,174400,406352700,37250,37250,37250,37250,0
20250429,174300,406352700,37250,37250,37250,37250,0
20250429,174200,406352700,37250,37250,37250,37250,0
20250429,174100,406352700,37250,37250,37250,37250,0
20250429,174000,406352700,37250,37250,37250,37250,0
20250429,173900,406352700,37250,37250,37250,37250,0
20250429,173800,406352700,37250,37250,37250,37250,0
20250429,173700,406352700,37250,37250,37250,37250,0
20250429,173600,406352700,37250,37250,37250,37250,0
20250429,173500,406352700,37250,37250,37250,37250,0
20250429,173400,406352700,37250,37250,37250,37250,0
20250429,173300,406352700,37250,37250,37250,37250,0
20250429,173200,406352700,37250,37250,37250,37250,0
20250429,173100,406352700,37250,37250,37250,37250,0
20250429,173000,406352700,37250,37250,37250,37250,0
20250429,172900,406352700,37250,37250,37250,37250,0
20250429,172800,406352700,37250,37250,37250,37250,0
20250429,172700,406352700,37250,37250,37250,37250,0
20250429,172600,406352700,37250,37250,37250,37250,0
20250429,172500,406352700,37250,37250,37250,37250,0
20250429,172400,406352700,37250,37250,37250,37250,0
20250429,172300,406352700,37250,37250,37250,37250,0
20250429,172200,406352700,37250,37250,37250,37250,0
20250429,172100,406352700,37250,37250,37250,37250,683
20250429,172000,406352700,37250,37250,37250,37250,0
20250429,171900,406352700,37250,37250,37250,37250,0
20250429,171800,406352700,37250,37250,37250,37250,0
20250429,171700,406352700,37250,37250,37250,37250,0
20250429,171600,406352700,37250,37250,37250,37250,0
20250429,171500,406352700,37250,37250,37250,37250,0
20250429,171400,406352700,37250,37250,37250,37250,0
20250429,171300,406352700,37250,37250,37250,37250,0
20250429,171200,406352700,37250,37250,37250,37250,0
20250429,171100,406352700,37250,37250,37250,37250,0
20250429,171000,406352700,37250,37250,37250,37250,0
20250429,170900,406352700,37250,37250,37250,37250,0
20250429,170800,406352700,37250,37250,37250,37250,0
20250429,170700,406352700,37250,37250,37250,37250,0
20250429,170600,406352700,37250,37250,37250,37250,0
20250429,170500,406352700,37250,37250,37250,37250,0
20250429,170400,406352700,37250,37250,37250,37250,0
20250429,170300,406352700,37250,37250,37250,37250,0
20250429,170200,406352700,37250,37250,37250,37250,0
20250429,170100,406352700,37250,37250,37250,37250,0
20250429,170000,406352700,37250,37250,37250,37250,0
20250429,165900,406352700,37250,37250,37250,37250,0
20250429,165800,406352700,37250,37250,37250,37250,0
20250429,165700,406352700,37250,37250,37250,37250,0
20250429,165600,406352700,37250,37250,37250,37250,0
20250429,165500,406352700,37250,37250,37250,37250,0
20250429,165400,406352700,37250,37250,37250,37250,0
20250429,165300,406352700,37250,37250,37250,37250,0
20250429,165200,406352700,37250,37250,37250,37250,0
20250429,165100,406352700,37250,37250,37250,37250,683
20250429,165000,406352700,37250,37250,37250,37250,0
20250429,164900,406352700,37250,37250,37250,37250,0
20250429,164800,406352700,37250,37250,37250,37250,0
20250429,164700,406352700,37250,37250,37250,37250,0
20250429,164600,406352700,37250,37250,37250,37250,0
20250429,164500,406352700,37250,37250,37250,37250,0
20250429,164400,406352700,37250,37250,37250,37250,0
20250429,164300,406352700,37250,37250,37250,37250,0
20250429,164200,406352700,37250,37250,37250,37250,0
20250429,164100,406352700,37250,37250,37250,37250,0
20250429,164000,406352700,37250,37250,37250,37250,0
20250429,163900,406352700,37250,37250,37250,37250,0
20250429,163800,406352700,37250,37250,37250,37250,0
20250429,163700,406352700,37250,37250,37250,37250,0
20250429,163600,406352700,37250,37250,37250,37250,0
20250429,163500,406352700,37250,37250,37250,37250,0
20250429,163400,406352700,37250,37250,37250,37250,0
20250429,163300,406352700,37250,37250,37250,37250,0
20250429,163200,406352700,37250,37250,37250,37250,0
20250429,163100,406352700,37250,37250,37250,37250,0
20250429,163000,406352700,37250,37250,37250,37250,0
20250429,162900,406352700,37250,37250,37250,37250,0
20250429,162800,406352700,37250,37250,37250,37250,0
20250429,162700,406352700,37250,37250,37250,37250,0
20250429,162600,406352700,37250,37250,37250,37250,0
20250429,162500,406352700,37250,37250,37250,37250,0
20250429,162400,406352700,37250,37250,37250,37250,0
20250429,162300,406352700,37250,37250,37250,37250,0
20250429,162200,406352700,37250,37250,37250,37250,0
20250429,162100,406352700,37250,37250,37250,37250,683
20250429,162000,406352700,37250,37250,37250,37250,0
20250429,161900,406352700,37250,37250,37250,37250,0
20250429,161800,406352700,37250,37250,37250,37250,0
20250429,161700,406352700,37250,37250,37250,37250,0
20250429,161600,406352700,37250,37250,37250,37250,0
20250429,161500,406352700,37250,37250,37250,37250,0
20250429,161400,406352700,37250,37250,37250,37250,0
20250429,161300,406352700,37250,37250,37250,37250,0
20250429,161200,406352700,37250,37250,37250,37250,0
20250429,161100,406352700,37250,37250,37250,37250,0
20250429,161000,406352700,37250,37250,37250,37250,0
20250429,160900,406352700,37250,37250,37250,37250,0
20250429,160800,406352700,37250,37250,37250,37250,0
20250429,160700,406352700,37250,37250,37250,37250,0
20250429,160600,406352700,37250,37250,37250,37250,0
20250429,160500,406352700,37250,37250,37250,37250,0
20250429,160400,406352700,37250,37250,37250,37250,0
20250429,160300,406352700,37250,37250,37250,37250,0
20250429,160200,406352700,37250,37250,37250,37250,0
20250429,160100,406352700,37250,37250,37250,37250,0
20250429,160000,406352700,37250,37250,37250,37250,0
20250429,155900,406352700,37250,37250,37250,37250,0
20250429,155800,406352700,37250,37250,37250,37250,0
20250429,155700,406352700,37250,37250,37250,37250,0
20250429,155600,406352700,37250,37250,37250,37250,0
20250429,155500,406352700,37250,37250,37250,37250,0
20250429,155400,406352700,37250,37250,37250,37250,0
20250429,155300,406352700,37250,37250,37250,37250,0
20250429,155200,406352700,37250,37250,37250,37250,0
20250429,155100,406352700,37250,37250,37250,37250,683
20250429,155000,406352700,37250,37250,37250,37250,0
20250429,154900,406352700,37250,37250,37250,37250,0
20250429,154800,406352700,37250,37250,37250,37250,0
20250429,154700,406352700,37250,37250,37250,37250,0
20250429,154600,406352700,37250,37250,37250,37250,0
20250429,154500,406352700,37250,37250,37250,37250,0
20250429,154400,406352700,37250,37250,37250,37250,0
20250429,154300,406352700,37250,37250,37250,37250,0
20250429,154200,406352700,37250,37250,37250,37250,0
20250429,154100,406352700,37250,37250,37250,37250,0
20250429,154000,406352700,37250,37250,37250,37250,0
20250429,153900,406352700,37250,37250,37250,37250,0
20250429,153800,406352700,37250,37250,37250,37250,0
20250429,153700,406352700,37250,37250,37250,37250,0
20250429,153600,406352700,37250,37250,37250,37250,0
20250429,153500,406352700,37250,37250,37250,37250,0
20250429,153400,406352700,37250,37250,37250,37250,0
20250429,153300,406352700,37250,37250,37250,37250,0
20250429,153200,406352700,37250,37250,37250,37250,0
20250429,153100,406352700,37250,37250,37250,37250,0
20250429,153000,406352700,37250,37250,37250,37250,683
20250429,152900,380910950,37450,37450,37450,37450,0
20250429,152800,380910950,37450,37450,37450,37450,0
20250429,152700,380910950,37450,37450,37450,37450,0
20250429,152600,380910950,37450,37450,37450,37450,0
20250429,152500,380910950,37450,37450,37450,37450,0
20250429,152400,380910950,37450,37450,37450,37450,0
20250429,152300,380910950,37450,37450,37450,37450,0
20250429,152200,380910950,37450,37450,37450,37450,0
20250429,152100,380910950,37450,37450,37450,37450,0
20250429,152000,380910950,37450,37450,37450,37450,0
20250429,151900,380910950,37450,37300,37450,37300,13
20250429,151800,380425700,37450,37450,37450,37450,9
20250429,151700,380088650,37450,37300,37450,37250,7
20250429,151600,379827000,37450,37500,37500,37450,52
20250429,151500,377877250,37450,37450,37450,37450,63
20250429,151400,375517900,37300,37300,37300,37300,6
20250429,151300,375294100,37300,37300,37300,37300,2
20250429,151200,375219500,37300,37300,37300,37300,0
20250429,151100,375219500,37300,37300,37300,37300,0
20250429,151000,375219500,37300,37500,37500,37300,4
20250429,150900,375069700,37450,37450,37450,37450,2
20250429,150800,374994800,37300,37300,37300,37300,31
20250429,150700,373838500,37350,37400,37400,37350,24
20250429,150600,372941100,37400,37400,37400,37400,12
20250429,150500,372492300,37350,37450,37450,37350,47
20250429,150400,370732750,37450,37450,37450,37450,14
20250429,150300,370208450,37400,37400,37400,37400,0
20250429,150200,370208450,37400,37400,37400,37400,1
20250429,150100,370171050,37350,37350,37350,37350,2
20250429,150000,370096350,37350,37350,37350,37350,38
20250429,145900,368677050,37500,37400,37500,37400,26
20250429,145800,367704550,37450,37450,37450,37450,10
20250429,145700,367330050,37500,37400,37500,37400,15
20250429,145600,366768950,37500,37400,37500,37400,89
20250429,145500,363435700,37350,37350,37350,37350,6
20250429,145400,363211600,37350,37350,37350,37350,1
20250429,145300,363174250,37400,37400,37400,37400,0
20250429,145200,363174250,37400,37400,37400,37400,1
20250429,145100,363136850,37350,37350,37350,37350,0
20250429,145000,363136850,37350,37350,37350,37350,22
20250429,144900,362315150,37250,37250,37250,37250,2
20250429,144800,362240650,37200,37350,37350,37200,261
20250429,144700,352517150,37350,37350,37350,37350,0
20250429,144600,352517150,37350,37350,37350,37350,28
20250429,144500,351471350,37300,37300,37300,37300,0
20250429,144400,351471350,37300,37300,37300,37300,12
20250429,144300,351023750,37300,37350,37350,37300,32
20250429,144200,349830100,37300,37400,37400,37300,528
20250429,144100,330111900,37450,37400,37450,37400,5
20250429,144000,329924850,37450,37450,37450,37450,0
20250429,143900,329924850,37450,37450,37450,37450,2
20250429,143800,329849950,37400,37400,37400,37400,0
20250429,143700,329849950,37400,37400,37400,37400,1
20250429,143600,329812550,37400,37450,37450,37400,25
20250429,143500,328876350,37500,37500,37500,37500,1
20250429,143400,328838850,37450,37450,37450,37450,6
20250429,143300,328614150,37400,37400,37400,37400,0
20250429,143200,328614150,37400,37450,37500,37400,223
20250429,143100,320262950,37450,37450,37450,37450,0
20250429,143000,320262950,37450,37400,37450,37400,16
20250429,142900,319664450,37400,37400,37400,37400,0
20250429,142800,319664450,37400,37400,37400,37400,0
20250429,142700,319664450,37400,37450,37450,37400,22
20250429,142600,318840650,37450,37450,37450,37450,0
20250429,142500,318840650,37450,37450,37450,37450,3
20250429,142400,318728300,37450,37450,37450,37450,0
20250429,142300,318728300,37450,37450,37450,37450,1
20250429,142200,318690850,37450,37450,37450,37450,10
20250429,142100,318316350,37500,37500,37500,37500,0
20250429,142000,318316350,37500,37500,37500,37500,0
20250429,141900,318316350,37500,37500,37500,37500,0
20250429,141800,318316350,37500,37500,37500,37500,0
20250429,141700,318316350,37500,37500,37500,37500,0
20250429,141600,318316350,37500,37500,37500,37500,1
20250429,141500,318278850,37450,37450,37450,37450,11
20250429,141400,317866900,37400,37400,37400,37400,15
20250429,141300,317305900,37450,37450,37450,37450,0
20250429,141200,317305900,37450,37450,37450,37450,0
20250429,141100,317305900,37450,37450,37450,37450,0
20250429,141000,317305900,37450,37450,37450,37450,44
20250429,140900,315658100,37450,37450,37450,37450,1
20250429,140800,315620650,37450,37400,37450,37400,25
20250429,140700,314685600,37400,37400,37400,37400,1
20250429,140600,314648200,37350,37350,37350,37350,2
20250429,140500,314573500,37350,37350,37350,37350,0
20250429,140400,314573500,37350,37350,37350,37350,4
20250429,140300,314424100,37400,37400,37400,37400,0
20250429,140200,314424100,37400,37400,37400,37400,0
20250429,140100,314424100,37400,37400,37400,37400,0
20250429,140000,314424100,37400,37400,37400,37400,0
20250429,135900,314424100,37400,37400,37400,37400,4
20250429,135800,314274500,37400,37350,37400,37350,2
20250429,135700,314199750,37350,37475,37475,37350,91
20250429,135600,310796375,37500,37500,37500,37500,0
20250429,135500,310796375,37500,37500,37500,37500,0
20250429,135400,310796375,37500,37500,37500,37500,1
20250429,135300,310758875,37400,37500,37500,37400,3
20250429,135200,310646475,37500,37500,37500,37500,0
20250429,135100,310646475,37500,37500,37500,37500,0
20250429,135000,310646475,37500,37500,37500,37500,1
20250429,134900,310608975,37400,37400,37400,37400,2
20250429,134800,310534175,37400,37400,37400,37400,0
20250429,134700,310534175,37400,37450,37450,37400,75
20250429,134600,307726475,37500,37500,37500,37500,0
20250429,134500,307726475,37500,37500,37500,37500,0
20250429,134400,307726475,37500,37500,37500,37500,0
20250429,134300,307726475,37500,37500,37500,37500,0
20250429,134200,307726475,37500,37500,37500,37500,1
20250429,134100,307688975,37500,37500,37500,37500,0
20250429,134000,307688975,37500,37500,37500,37500,0
20250429,133900,307688975,37500,37500,37500,37500,0
20250429,133800,307688975,37500,37500,37500,37500,6
20250429,133700,307463975,37450,37450,37450,37450,13
20250429,133600,306977125,37500,37500,37500,37500,0
20250429,133500,306977125,37500,37500,37500,37500,1
20250429,133400,306939625,37400,37450,37500,37400,92
20250429,133300,303494575,37450,37450,37450,37450,0
20250429,133200,303494575,37450,37450,37450,37450,0
20250429,133100,303494575,37450,37450,37450,37450,3
20250429,133000,303382225,37450,37500,37500,37450,2
20250429,132900,303307275,37400,37400,37400,37400,0
20250429,132800,303307275,37400,37400,37400,37400,0
20250429,132700,303307275,37400,37450,37450,37400,6
20250429,132600,303082625,37400,37400,37400,37400,0
20250429,132500,303082625,37400,37500,37500,37400,72
20250429,132400,300385825,37500,37500,37500,37500,0
20250429,132300,300385825,37500,37500,37500,37500,0
20250429,132200,300385825,37500,37500,37500,37500,6
20250429,132100,300160825,37500,37500,37500,37500,0
20250429,132000,300160825,37500,37500,37500,37500,0
20250429,131900,300160825,37500,37500,37500,37500,1
20250429,131800,300123325,37550,37550,37550,37550,1
20250429,131700,300085775,37550,37550,37550,37550,1
20250429,131600,300048225,37550,37550,37550,37550,1
20250429,131500,300010675,37500,37500,37500,37500,13
20250429,131400,299523175,37550,37550,37550,37550,4
20250429,131300,299372975,37500,37500,37500,37500,0
20250429,131200,299372975,37500,37500,37500,37500,0
20250429,131100,299372975,37500,37500,37500,37500,0
20250429,131000,299372975,37500,37500,37500,37500,0
20250429,130900,299372975,37500,37500,37500,37500,0
20250429,130800,299372975,37500,37500,37500,37500,0
20250429,130700,299372975,37500,37500,37500,37500,1
20250429,130600,299335475,37500,37550,37550,37500,25
20250429,130500,298397925,37500,37500,37500,37500,0
20250429,130400,298397925,37500,37500,37500,37500,0
20250429,130300,298397925,37500,37500,37500,37500,0
20250429,130200,298397925,37500,37500,37500,37500,18
20250429,130100,297722925,37500,37500,37500,37500,42
20250429,130000,296147925,37500,37500,37500,37500,0
20250429,125900,296147925,37500,37550,37700,37500,292
20250429,125800,285166325,37450,37450,37450,37450,0
20250429,125700,285166325,37450,37450,37450,37450,0
20250429,125600,285166325,37450,37450,37500,37450,314
20250429,125500,273400475,37400,37400,37400,37400,0
20250429,125400,273400475,37400,37400,37400,37400,2
20250429,125300,273325675,37400,37400,37400,37400,1
20250429,125200,273288275,37400,37400,37400,37400,0
20250429,125100,273288275,37400,37425,37425,37400,21
20250429,125000,272502850,37450,37450,37450,37450,1
20250429,124900,272465400,37350,37350,37350,37350,1
20250429,124800,272428050,37350,37350,37350,37350,103
20250429,124700,268581000,37400,37400,37400,37400,0
20250429,124600,268581000,37400,37400,37400,37400,37
20250429,124500,267197200,37450,37450,37450,37450,12
20250429,124400,266747800,37450,37450,37450,37450,0
20250429,124300,266747800,37450,37450,37450,37450,0
20250429,124200,266747800,37450,37450,37450,37450,0
20250429,124100,266747800,37450,37450,37450,37450,50
20250429,124000,264875300,37450,37450,37450,37450,0
20250429,123900,264875300,37450,37450,37450,37450,0
20250429,123800,264875300,37450,37450,37450,37450,0
20250429,123700,264875300,37450,37450,37450,37450,3
20250429,123600,264762950,37400,37400,37400,37400,9
20250429,123500,264426350,37450,37450,37450,37450,0
20250429,123400,264426350,37450,37450,37450,37450,0
20250429,123300,264426350,37450,37450,37450,37450,76
20250429,123200,261580150,37450,37450,37450,37450,2
20250429,123100,261505250,37500,37500,37500,37500,0
20250429,123000,261505250,37500,37500,37500,37500,0
20250429,122900,261505250,37500,37500,37500,37500,1
20250429,122800,261467750,37500,37500,37500,37500,137
20250429,122700,256330250,37500,37500,37500,37500,0
20250429,122600,256330250,37500,37500,37500,37500,1
20250429,122500,256292750,37550,37550,37550,37550,1
20250429,122400,256255200,37500,37500,37500,37500,0
20250429,122300,256255200,37500,37500,37500,37500,0
20250429,122200,256255200,37500,37500,37500,37500,0
20250429,122100,256255200,37500,37500,37500,37500,34
20250429,122000,254980200,37500,37500,37500,37500,7
20250429,121900,254717700,37500,37450,37500,37450,9
20250429,121800,254380350,37450,37450,37450,37450,0
20250429,121700,254380350,37450,37450,37450,37450,27
20250429,121600,253369200,37500,37500,37500,37500,53
20250429,121500,251381700,37550,37550,37550,37550,2
20250429,121400,251306600,37600,37600,37600,37600,0
20250429,121300,251306600,37600,37600,37600,37600,3
20250429,121200,251193800,37600,37600,37600,37600,0
20250429,121100,251193800,37600,37600,37600,37600,0
20250429,121000,251193800,37600,37600,37600,37600,0
20250429,120900,251193800,37600,37550,37600,37550,101
20250429,120800,247400700,37550,37550,37550,37550,54
20250429,120700,245373000,37600,37600,37600,37600,10
20250429,120600,244997000,37600,37600,37600,37600,2
20250429,120500,244921800,37600,37600,37600,37600,7
20250429,120400,244658600,37550,37550,37550,37550,8
20250429,120300,244358200,37550,37550,37550,37550,0
20250429,120200,244358200,37550,37550,37550,37550,0
20250429,120100,244358200,37550,37550,37550,37550,4
20250429,120000,244208000,37550,37550,37550,37550,12
20250429,115900,243757400,37600,37600,37600,37600,0
20250429,115800,243757400,37600,37550,37600,37550,18
20250429,115700,243080650,37600,37600,37600,37600,0
20250429,115600,243080650,37600,37600,37600,37600,0
20250429,115500,243080650,37600,37600,37600,37600,0
20250429,115400,243080650,37600,37600,37600,37600,41
20250429,115300,241539050,37550,37550,37550,37550,4
20250429,115200,241388850,37600,37600,37600,37600,1
20250429,115100,241351250,37650,37650,37650,37650,0
20250429,115000,241351250,37650,37650,37650,37650,0
20250429,114900,241351250,37650,37650,37650,37650,5
20250429,114800,241163000,37700,37700,37700,37700,0
20250429,114700,241163000,37700,37700,37700,37700,0
20250429,114600,241163000,37700,37700,37700,37700,0
20250429,114500,241163000,37700,37700,37700,37700,5
20250429,114400,240974500,37700,37700,37700,37650,5
20250429,114300,240786050,37700,37700,37700,37700,0
20250429,114200,240786050,37700,37700,37700,37700,29
20250429,114100,239692750,37700,37700,37700,37700,72
20250429,114000,236978350,37700,37600,37700,37600,580
20250429,113900,215166800,37600,37600,37600,37600,0
20250429,113800,215166800,37600,37600,37600,37600,12
20250429,113700,214715600,37500,37500,37500,37500,4
20250429,113600,214565600,37500,37500,37500,37500,1
20250429,113500,214528100,37550,37550,37550,37550,54
20250429,113400,212500400,37550,37500,37550,37500,7
20250429,113300,212237600,37550,37550,37550,37550,11
20250429,113200,211824550,37600,37600,37600,37600,0
20250429,113100,211824550,37600,37550,37600,37550,27
20250429,113000,210809400,37600,37600,37600,37600,20
20250429,112900,210057400,37550,37550,37550,37550,0
20250429,112800,210057400,37550,37600,37600,37550,14
20250429,112700,209531100,37600,37600,37600,37600,0
20250429,112600,209531100,37600,37600,37600,37600,2
20250429,112500,209455900,37650,37650,37650,37650,10
20250429,112400,209079400,37650,37650,37650,37650,1
20250429,112300,209041750,37600,37500,37600,37500,137
20250429,112200,203890650,37550,37550,37550,37550,105
20250429,112100,199947900,37500,37500,37500,37500,0
20250429,112000,199947900,37500,37500,37500,37500,6
20250429,111900,199722900,37450,37450,37450,37450,10
20250429,111800,199348400,37450,37450,37450,37450,5
20250429,111700,199161150,37350,37350,37350,37350,10
20250429,111600,198787650,37500,37350,37500,37350,2
20250429,111500,198712800,37500,37500,37500,37300,265
20250429,111400,188796950,37600,37600,37600,37600,6
20250429,111300,188571350,37500,37550,37550,37500,65
20250429,111200,186130650,37550,37500,37550,37500,111
20250429,111100,181966000,37500,37500,37500,37500,92
20250429,111000,178516000,37550,37500,37550,37500,59
20250429,110900,176303400,37400,37400,37400,37400,0
20250429,110800,176303400,37400,37400,37400,37400,11
20250429,110700,175892000,37450,37450,37500,37450,39
20250429,110600,174431250,37400,37400,37400,37400,2
20250429,110500,174356450,37450,37400,37450,37400,3
20250429,110400,174244150,37450,37450,37450,37400,8
20250429,110300,173944650,37450,37450,37450,37450,2
20250429,110200,173869750,37400,37500,37500,37400,12
20250429,110100,173419950,37550,37500,37550,37500,46
20250429,110000,171693100,37400,37400,37450,37400,4
20250429,105900,171543450,37400,37400,37400,37400,3
20250429,105800,171431250,37500,37400,37500,37400,2
20250429,105700,171356350,37400,37450,37550,37400,46
20250429,105600,169633600,37450,37450,37450,37450,4
20250429,105500,169483800,37550,37550,37550,37550,0
20250429,105400,169483800,37550,37400,37550,37400,19
20250429,105300,168772850,37550,37550,37550,37550,0
20250429,105200,168772850,37550,37450,37550,37450,158
20250429,105100,162850150,37450,37350,37450,37350,7
20250429,105000,162588600,37400,37400,37400,37400,49
20250429,104900,160756000,37400,37400,37400,37400,2
20250429,104800,160681200,37450,37400,37450,37400,9
20250429,104700,160344550,37450,37400,37450,37400,5
20250429,104600,160157500,37400,37450,37450,37400,5
20250429,104500,159970450,37400,37400,37450,37400,43
20250429,104400,158362150,37400,37400,37400,37400,2
20250429,104300,158287350,37450,37450,37450,37450,0
20250429,104200,158287350,37450,37400,37450,37400,2
20250429,104100,158212500,37450,37450,37500,37350,12
20250429,104000,157763150,37450,37350,37450,37350,652
20250429,103900,133370250,37350,37300,37350,37300,3
20250429,103800,133258300,37350,37350,37350,37350,0
20250429,103700,133258300,37350,37350,37350,37350,0
20250429,103600,133258300,37350,37300,37350,37300,4
20250429,103500,133109050,37350,37350,37350,37350,0
20250429,103400,133109050,37350,37350,37350,37350,0
20250429,103300,133109050,37350,37300,37350,37300,2
20250429,103200,133034400,37350,37300,37350,37300,24
20250429,103100,132139150,37300,37200,37300,37200,2
20250429,103000,132064650,37350,37350,37350,37350,0
20250429,102900,132064650,37350,37350,37350,37350,0
20250429,102800,132064650,37350,37350,37350,37350,1
20250429,102700,132027300,37200,37250,37250,37200,37
20250429,102600,130649200,37350,37350,37350,37350,1
20250429,102500,130611850,37250,37300,37300,37250,208
20250429,102400,122853850,37250,37250,37250,37250,4
20250429,102300,122704850,37300,37300,37300,37300,0
20250429,102200,122704850,37300,37300,37300,37300,0
20250429,102100,122704850,37300,37300,37300,37300,0
20250429,102000,122704850,37300,37300,37300,37300,2
20250429,101900,122630250,37250,37300,37300,37250,126
20250429,101800,117931100,37300,37300,37300,37300,0
20250429,101700,117931100,37300,37300,37300,37300,10
20250429,101600,117558100,37250,37300,37300,37250,13
20250429,101500,117073350,37250,37250,37250,37250,1
20250429,101400,117036100,37350,37350,37350,37350,0
20250429,101300,117036100,37350,37350,37350,37350,1
20250429,101200,116998750,37250,37300,37300,37250,67
20250429,101100,114501200,37300,37300,37300,37300,16
20250429,101000,113904400,37200,37200,37250,37200,71
20250429,100900,111260000,37250,37250,37250,37250,0
20250429,100800,111260000,37250,37200,37250,37200,2
20250429,100700,111185550,37200,37200,37200,37200,0
20250429,100600,111185550,37200,37200,37200,37200,0
20250429,100500,111185550,37200,37200,37200,37200,1
20250429,100400,111148350,37250,37200,37250,37200,47
20250429,100300,109399900,37200,37200,37200,37200,0
20250429,100200,109399900,37200,37200,37200,37200,1
20250429,100100,109362700,37200,37200,37200,37200,0
20250429,100000,109362700,37200,37200,37200,37200,11
20250429,095900,108953500,37200,37200,37200,37200,1
20250429,095800,108916300,37250,37250,37250,37250,0
20250429,095700,108916300,37250,37250,37250,37250,0
20250429,095600,108916300,37250,37250,37250,37250,1
20250429,095500,108879050,37150,37200,37250,37150,16
20250429,095400,108283850,37300,37300,37300,37300,0
20250429,095300,108283850,37300,37150,37300,37150,16
20250429,095200,107688300,37350,37150,37350,37150,82
20250429,095100,104631150,37200,37150,37200,37150,3
20250429,095000,104519600,37150,37150,37150,37150,4
20250429,094900,104371000,37250,37250,37250,37250,25
20250429,094800,103439750,37350,37350,37350,37350,0
20250429,094700,103439750,37350,37250,37350,37150,30
20250429,094600,102322500,37250,37250,37250,37250,1
20250429,094500,102285250,37200,37200,37200,37200,42
20250429,094400,100722850,37100,37100,37100,37100,0
20250429,094300,100722850,37100,37100,37100,37100,0
20250429,094200,100722850,37100,37150,37200,37100,35
20250429,094100,99422750,37150,37150,37150,37150,29
20250429,094000,98345400,37150,37150,37150,37150,0
20250429,093900,98345400,37150,37150,37150,37150,68
20250429,093800,95819200,37150,37150,37150,37150,0
20250429,093700,95819200,37150,37150,37150,37150,19
20250429,093600,95113350,37150,37200,37300,37150,10
20250429,093500,94741300,37200,37200,37200,37200,3
20250429,093400,94629700,37100,37100,37100,37100,0
20250429,093300,94629700,37100,37300,37300,37100,15
20250429,093200,94072900,37150,37150,37150,37150,14
20250429,093100,93552800,37350,37150,37350,37150,149
20250429,093000,88017050,37300,37200,37300,37200,191
20250429,092900,80903650,37150,37150,37150,37150,0
20250429,092800,80903650,37150,37150,37150,37100,39
20250429,092700,79454950,37200,37200,37200,37200,54
20250429,092600,77446150,37200,37200,37200,37200,190
20250429,092500,70378150,37200,37200,37200,37200,17
20250429,092400,69745750,37200,37200,37200,37200,19
20250429,092300,69038950,37250,37300,37300,37250,94
20250429,092200,65537350,37300,37300,37300,37300,0
20250429,092100,65537350,37300,37300,37300,37300,11
20250429,092000,65127050,37300,37300,37300,37300,0
20250429,091900,65127050,37300,37300,37300,37300,1
20250429,091800,65089750,37250,37250,37250,37250,66
20250429,091700,62631250,37300,37300,37300,37300,0
20250429,091600,62631250,37300,37300,37300,37300,4
20250429,091500,62482050,37300,37300,37300,37300,0
20250429,091400,62482050,37300,37300,37300,37300,3
20250429,091300,62370150,37350,37350,37350,37350,0
20250429,091200,62370150,37350,37350,37350,37350,1
20250429,091100,62332800,37450,37450,37450,37450,0
20250429,091000,62332800,37450,37450,37450,37450,1
20250429,090900,62295350,37400,37300,37400,37300,231
20250429,090800,53662750,37250,37200,37250,37200,219
20250429,090700,45506000,37150,37200,37200,37150,21
20250429,090600,44724850,37250,37250,37250,37250,1
20250429,090500,44687600,37100,37100,37100,37100,50
20250429,090400,42832600,37100,37100,37200,37050,173
20250429,090300,36414550,37100,37300,37300,37100,127
20250429,090200,31702450,37200,37350,37350,37200,801
20250429,090100,1905100,37250,37350,37350,37250,8
20250429,090000,1606750,37150,37400,37400,37150,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192100 406352700 37250 37250 37250 37250 683
3 20250429 192000 406352700 37250 37250 37250 37250 0
4 20250429 191900 406352700 37250 37250 37250 37250 0
5 20250429 191800 406352700 37250 37250 37250 37250 0
6 20250429 191700 406352700 37250 37250 37250 37250 0
7 20250429 191600 406352700 37250 37250 37250 37250 0
8 20250429 191500 406352700 37250 37250 37250 37250 0
9 20250429 191400 406352700 37250 37250 37250 37250 0
10 20250429 191300 406352700 37250 37250 37250 37250 0
11 20250429 191200 406352700 37250 37250 37250 37250 0
12 20250429 191100 406352700 37250 37250 37250 37250 0
13 20250429 191000 406352700 37250 37250 37250 37250 0
14 20250429 190900 406352700 37250 37250 37250 37250 0
15 20250429 190800 406352700 37250 37250 37250 37250 0
16 20250429 190700 406352700 37250 37250 37250 37250 0
17 20250429 190600 406352700 37250 37250 37250 37250 0
18 20250429 190500 406352700 37250 37250 37250 37250 0
19 20250429 190400 406352700 37250 37250 37250 37250 0
20 20250429 190300 406352700 37250 37250 37250 37250 0
21 20250429 190200 406352700 37250 37250 37250 37250 0
22 20250429 190100 406352700 37250 37250 37250 37250 0
23 20250429 190000 406352700 37250 37250 37250 37250 0
24 20250429 185900 406352700 37250 37250 37250 37250 0
25 20250429 185800 406352700 37250 37250 37250 37250 0
26 20250429 185700 406352700 37250 37250 37250 37250 0
27 20250429 185600 406352700 37250 37250 37250 37250 0
28 20250429 185500 406352700 37250 37250 37250 37250 0
29 20250429 185400 406352700 37250 37250 37250 37250 0
30 20250429 185300 406352700 37250 37250 37250 37250 0
31 20250429 185200 406352700 37250 37250 37250 37250 0
32 20250429 185100 406352700 37250 37250 37250 37250 683
33 20250429 185000 406352700 37250 37250 37250 37250 0
34 20250429 184900 406352700 37250 37250 37250 37250 0
35 20250429 184800 406352700 37250 37250 37250 37250 0
36 20250429 184700 406352700 37250 37250 37250 37250 0
37 20250429 184600 406352700 37250 37250 37250 37250 0
38 20250429 184500 406352700 37250 37250 37250 37250 0
39 20250429 184400 406352700 37250 37250 37250 37250 0
40 20250429 184300 406352700 37250 37250 37250 37250 0
41 20250429 184200 406352700 37250 37250 37250 37250 0
42 20250429 184100 406352700 37250 37250 37250 37250 0
43 20250429 184000 406352700 37250 37250 37250 37250 0
44 20250429 183900 406352700 37250 37250 37250 37250 0
45 20250429 183800 406352700 37250 37250 37250 37250 0
46 20250429 183700 406352700 37250 37250 37250 37250 0
47 20250429 183600 406352700 37250 37250 37250 37250 0
48 20250429 183500 406352700 37250 37250 37250 37250 0
49 20250429 183400 406352700 37250 37250 37250 37250 0
50 20250429 183300 406352700 37250 37250 37250 37250 0
51 20250429 183200 406352700 37250 37250 37250 37250 0
52 20250429 183100 406352700 37250 37250 37250 37250 0
53 20250429 183000 406352700 37250 37250 37250 37250 0
54 20250429 182900 406352700 37250 37250 37250 37250 0
55 20250429 182800 406352700 37250 37250 37250 37250 0
56 20250429 182700 406352700 37250 37250 37250 37250 0
57 20250429 182600 406352700 37250 37250 37250 37250 0
58 20250429 182500 406352700 37250 37250 37250 37250 0
59 20250429 182400 406352700 37250 37250 37250 37250 0
60 20250429 182300 406352700 37250 37250 37250 37250 0
61 20250429 182200 406352700 37250 37250 37250 37250 0
62 20250429 182100 406352700 37250 37250 37250 37250 683
63 20250429 182000 406352700 37250 37250 37250 37250 0
64 20250429 181900 406352700 37250 37250 37250 37250 0
65 20250429 181800 406352700 37250 37250 37250 37250 0
66 20250429 181700 406352700 37250 37250 37250 37250 0
67 20250429 181600 406352700 37250 37250 37250 37250 0
68 20250429 181500 406352700 37250 37250 37250 37250 0
69 20250429 181400 406352700 37250 37250 37250 37250 0
70 20250429 181300 406352700 37250 37250 37250 37250 0
71 20250429 181200 406352700 37250 37250 37250 37250 0
72 20250429 181100 406352700 37250 37250 37250 37250 0
73 20250429 181000 406352700 37250 37250 37250 37250 0
74 20250429 180900 406352700 37250 37250 37250 37250 0
75 20250429 180800 406352700 37250 37250 37250 37250 0
76 20250429 180700 406352700 37250 37250 37250 37250 0
77 20250429 180600 406352700 37250 37250 37250 37250 0
78 20250429 180500 406352700 37250 37250 37250 37250 0
79 20250429 180400 406352700 37250 37250 37250 37250 0
80 20250429 180300 406352700 37250 37250 37250 37250 0
81 20250429 180200 406352700 37250 37250 37250 37250 0
82 20250429 180100 406352700 37250 37250 37250 37250 0
83 20250429 180000 406352700 37250 37250 37250 37250 0
84 20250429 175900 406352700 37250 37250 37250 37250 0
85 20250429 175800 406352700 37250 37250 37250 37250 0
86 20250429 175700 406352700 37250 37250 37250 37250 0
87 20250429 175600 406352700 37250 37250 37250 37250 0
88 20250429 175500 406352700 37250 37250 37250 37250 0
89 20250429 175400 406352700 37250 37250 37250 37250 0
90 20250429 175300 406352700 37250 37250 37250 37250 0
91 20250429 175200 406352700 37250 37250 37250 37250 0
92 20250429 175100 406352700 37250 37250 37250 37250 683
93 20250429 175000 406352700 37250 37250 37250 37250 0
94 20250429 174900 406352700 37250 37250 37250 37250 0
95 20250429 174800 406352700 37250 37250 37250 37250 0
96 20250429 174700 406352700 37250 37250 37250 37250 0
97 20250429 174600 406352700 37250 37250 37250 37250 0
98 20250429 174500 406352700 37250 37250 37250 37250 0
99 20250429 174400 406352700 37250 37250 37250 37250 0
100 20250429 174300 406352700 37250 37250 37250 37250 0
101 20250429 174200 406352700 37250 37250 37250 37250 0
102 20250429 174100 406352700 37250 37250 37250 37250 0
103 20250429 174000 406352700 37250 37250 37250 37250 0
104 20250429 173900 406352700 37250 37250 37250 37250 0
105 20250429 173800 406352700 37250 37250 37250 37250 0
106 20250429 173700 406352700 37250 37250 37250 37250 0
107 20250429 173600 406352700 37250 37250 37250 37250 0
108 20250429 173500 406352700 37250 37250 37250 37250 0
109 20250429 173400 406352700 37250 37250 37250 37250 0
110 20250429 173300 406352700 37250 37250 37250 37250 0
111 20250429 173200 406352700 37250 37250 37250 37250 0
112 20250429 173100 406352700 37250 37250 37250 37250 0
113 20250429 173000 406352700 37250 37250 37250 37250 0
114 20250429 172900 406352700 37250 37250 37250 37250 0
115 20250429 172800 406352700 37250 37250 37250 37250 0
116 20250429 172700 406352700 37250 37250 37250 37250 0
117 20250429 172600 406352700 37250 37250 37250 37250 0
118 20250429 172500 406352700 37250 37250 37250 37250 0
119 20250429 172400 406352700 37250 37250 37250 37250 0
120 20250429 172300 406352700 37250 37250 37250 37250 0
121 20250429 172200 406352700 37250 37250 37250 37250 0
122 20250429 172100 406352700 37250 37250 37250 37250 683
123 20250429 172000 406352700 37250 37250 37250 37250 0
124 20250429 171900 406352700 37250 37250 37250 37250 0
125 20250429 171800 406352700 37250 37250 37250 37250 0
126 20250429 171700 406352700 37250 37250 37250 37250 0
127 20250429 171600 406352700 37250 37250 37250 37250 0
128 20250429 171500 406352700 37250 37250 37250 37250 0
129 20250429 171400 406352700 37250 37250 37250 37250 0
130 20250429 171300 406352700 37250 37250 37250 37250 0
131 20250429 171200 406352700 37250 37250 37250 37250 0
132 20250429 171100 406352700 37250 37250 37250 37250 0
133 20250429 171000 406352700 37250 37250 37250 37250 0
134 20250429 170900 406352700 37250 37250 37250 37250 0
135 20250429 170800 406352700 37250 37250 37250 37250 0
136 20250429 170700 406352700 37250 37250 37250 37250 0
137 20250429 170600 406352700 37250 37250 37250 37250 0
138 20250429 170500 406352700 37250 37250 37250 37250 0
139 20250429 170400 406352700 37250 37250 37250 37250 0
140 20250429 170300 406352700 37250 37250 37250 37250 0
141 20250429 170200 406352700 37250 37250 37250 37250 0
142 20250429 170100 406352700 37250 37250 37250 37250 0
143 20250429 170000 406352700 37250 37250 37250 37250 0
144 20250429 165900 406352700 37250 37250 37250 37250 0
145 20250429 165800 406352700 37250 37250 37250 37250 0
146 20250429 165700 406352700 37250 37250 37250 37250 0
147 20250429 165600 406352700 37250 37250 37250 37250 0
148 20250429 165500 406352700 37250 37250 37250 37250 0
149 20250429 165400 406352700 37250 37250 37250 37250 0
150 20250429 165300 406352700 37250 37250 37250 37250 0
151 20250429 165200 406352700 37250 37250 37250 37250 0
152 20250429 165100 406352700 37250 37250 37250 37250 683
153 20250429 165000 406352700 37250 37250 37250 37250 0
154 20250429 164900 406352700 37250 37250 37250 37250 0
155 20250429 164800 406352700 37250 37250 37250 37250 0
156 20250429 164700 406352700 37250 37250 37250 37250 0
157 20250429 164600 406352700 37250 37250 37250 37250 0
158 20250429 164500 406352700 37250 37250 37250 37250 0
159 20250429 164400 406352700 37250 37250 37250 37250 0
160 20250429 164300 406352700 37250 37250 37250 37250 0
161 20250429 164200 406352700 37250 37250 37250 37250 0
162 20250429 164100 406352700 37250 37250 37250 37250 0
163 20250429 164000 406352700 37250 37250 37250 37250 0
164 20250429 163900 406352700 37250 37250 37250 37250 0
165 20250429 163800 406352700 37250 37250 37250 37250 0
166 20250429 163700 406352700 37250 37250 37250 37250 0
167 20250429 163600 406352700 37250 37250 37250 37250 0
168 20250429 163500 406352700 37250 37250 37250 37250 0
169 20250429 163400 406352700 37250 37250 37250 37250 0
170 20250429 163300 406352700 37250 37250 37250 37250 0
171 20250429 163200 406352700 37250 37250 37250 37250 0
172 20250429 163100 406352700 37250 37250 37250 37250 0
173 20250429 163000 406352700 37250 37250 37250 37250 0
174 20250429 162900 406352700 37250 37250 37250 37250 0
175 20250429 162800 406352700 37250 37250 37250 37250 0
176 20250429 162700 406352700 37250 37250 37250 37250 0
177 20250429 162600 406352700 37250 37250 37250 37250 0
178 20250429 162500 406352700 37250 37250 37250 37250 0
179 20250429 162400 406352700 37250 37250 37250 37250 0
180 20250429 162300 406352700 37250 37250 37250 37250 0
181 20250429 162200 406352700 37250 37250 37250 37250 0
182 20250429 162100 406352700 37250 37250 37250 37250 683
183 20250429 162000 406352700 37250 37250 37250 37250 0
184 20250429 161900 406352700 37250 37250 37250 37250 0
185 20250429 161800 406352700 37250 37250 37250 37250 0
186 20250429 161700 406352700 37250 37250 37250 37250 0
187 20250429 161600 406352700 37250 37250 37250 37250 0
188 20250429 161500 406352700 37250 37250 37250 37250 0
189 20250429 161400 406352700 37250 37250 37250 37250 0
190 20250429 161300 406352700 37250 37250 37250 37250 0
191 20250429 161200 406352700 37250 37250 37250 37250 0
192 20250429 161100 406352700 37250 37250 37250 37250 0
193 20250429 161000 406352700 37250 37250 37250 37250 0
194 20250429 160900 406352700 37250 37250 37250 37250 0
195 20250429 160800 406352700 37250 37250 37250 37250 0
196 20250429 160700 406352700 37250 37250 37250 37250 0
197 20250429 160600 406352700 37250 37250 37250 37250 0
198 20250429 160500 406352700 37250 37250 37250 37250 0
199 20250429 160400 406352700 37250 37250 37250 37250 0
200 20250429 160300 406352700 37250 37250 37250 37250 0
201 20250429 160200 406352700 37250 37250 37250 37250 0
202 20250429 160100 406352700 37250 37250 37250 37250 0
203 20250429 160000 406352700 37250 37250 37250 37250 0
204 20250429 155900 406352700 37250 37250 37250 37250 0
205 20250429 155800 406352700 37250 37250 37250 37250 0
206 20250429 155700 406352700 37250 37250 37250 37250 0
207 20250429 155600 406352700 37250 37250 37250 37250 0
208 20250429 155500 406352700 37250 37250 37250 37250 0
209 20250429 155400 406352700 37250 37250 37250 37250 0
210 20250429 155300 406352700 37250 37250 37250 37250 0
211 20250429 155200 406352700 37250 37250 37250 37250 0
212 20250429 155100 406352700 37250 37250 37250 37250 683
213 20250429 155000 406352700 37250 37250 37250 37250 0
214 20250429 154900 406352700 37250 37250 37250 37250 0
215 20250429 154800 406352700 37250 37250 37250 37250 0
216 20250429 154700 406352700 37250 37250 37250 37250 0
217 20250429 154600 406352700 37250 37250 37250 37250 0
218 20250429 154500 406352700 37250 37250 37250 37250 0
219 20250429 154400 406352700 37250 37250 37250 37250 0
220 20250429 154300 406352700 37250 37250 37250 37250 0
221 20250429 154200 406352700 37250 37250 37250 37250 0
222 20250429 154100 406352700 37250 37250 37250 37250 0
223 20250429 154000 406352700 37250 37250 37250 37250 0
224 20250429 153900 406352700 37250 37250 37250 37250 0
225 20250429 153800 406352700 37250 37250 37250 37250 0
226 20250429 153700 406352700 37250 37250 37250 37250 0
227 20250429 153600 406352700 37250 37250 37250 37250 0
228 20250429 153500 406352700 37250 37250 37250 37250 0
229 20250429 153400 406352700 37250 37250 37250 37250 0
230 20250429 153300 406352700 37250 37250 37250 37250 0
231 20250429 153200 406352700 37250 37250 37250 37250 0
232 20250429 153100 406352700 37250 37250 37250 37250 0
233 20250429 153000 406352700 37250 37250 37250 37250 683
234 20250429 152900 380910950 37450 37450 37450 37450 0
235 20250429 152800 380910950 37450 37450 37450 37450 0
236 20250429 152700 380910950 37450 37450 37450 37450 0
237 20250429 152600 380910950 37450 37450 37450 37450 0
238 20250429 152500 380910950 37450 37450 37450 37450 0
239 20250429 152400 380910950 37450 37450 37450 37450 0
240 20250429 152300 380910950 37450 37450 37450 37450 0
241 20250429 152200 380910950 37450 37450 37450 37450 0
242 20250429 152100 380910950 37450 37450 37450 37450 0
243 20250429 152000 380910950 37450 37450 37450 37450 0
244 20250429 151900 380910950 37450 37300 37450 37300 13
245 20250429 151800 380425700 37450 37450 37450 37450 9
246 20250429 151700 380088650 37450 37300 37450 37250 7
247 20250429 151600 379827000 37450 37500 37500 37450 52
248 20250429 151500 377877250 37450 37450 37450 37450 63
249 20250429 151400 375517900 37300 37300 37300 37300 6
250 20250429 151300 375294100 37300 37300 37300 37300 2
251 20250429 151200 375219500 37300 37300 37300 37300 0
252 20250429 151100 375219500 37300 37300 37300 37300 0
253 20250429 151000 375219500 37300 37500 37500 37300 4
254 20250429 150900 375069700 37450 37450 37450 37450 2
255 20250429 150800 374994800 37300 37300 37300 37300 31
256 20250429 150700 373838500 37350 37400 37400 37350 24
257 20250429 150600 372941100 37400 37400 37400 37400 12
258 20250429 150500 372492300 37350 37450 37450 37350 47
259 20250429 150400 370732750 37450 37450 37450 37450 14
260 20250429 150300 370208450 37400 37400 37400 37400 0
261 20250429 150200 370208450 37400 37400 37400 37400 1
262 20250429 150100 370171050 37350 37350 37350 37350 2
263 20250429 150000 370096350 37350 37350 37350 37350 38
264 20250429 145900 368677050 37500 37400 37500 37400 26
265 20250429 145800 367704550 37450 37450 37450 37450 10
266 20250429 145700 367330050 37500 37400 37500 37400 15
267 20250429 145600 366768950 37500 37400 37500 37400 89
268 20250429 145500 363435700 37350 37350 37350 37350 6
269 20250429 145400 363211600 37350 37350 37350 37350 1
270 20250429 145300 363174250 37400 37400 37400 37400 0
271 20250429 145200 363174250 37400 37400 37400 37400 1
272 20250429 145100 363136850 37350 37350 37350 37350 0
273 20250429 145000 363136850 37350 37350 37350 37350 22
274 20250429 144900 362315150 37250 37250 37250 37250 2
275 20250429 144800 362240650 37200 37350 37350 37200 261
276 20250429 144700 352517150 37350 37350 37350 37350 0
277 20250429 144600 352517150 37350 37350 37350 37350 28
278 20250429 144500 351471350 37300 37300 37300 37300 0
279 20250429 144400 351471350 37300 37300 37300 37300 12
280 20250429 144300 351023750 37300 37350 37350 37300 32
281 20250429 144200 349830100 37300 37400 37400 37300 528
282 20250429 144100 330111900 37450 37400 37450 37400 5
283 20250429 144000 329924850 37450 37450 37450 37450 0
284 20250429 143900 329924850 37450 37450 37450 37450 2
285 20250429 143800 329849950 37400 37400 37400 37400 0
286 20250429 143700 329849950 37400 37400 37400 37400 1
287 20250429 143600 329812550 37400 37450 37450 37400 25
288 20250429 143500 328876350 37500 37500 37500 37500 1
289 20250429 143400 328838850 37450 37450 37450 37450 6
290 20250429 143300 328614150 37400 37400 37400 37400 0
291 20250429 143200 328614150 37400 37450 37500 37400 223
292 20250429 143100 320262950 37450 37450 37450 37450 0
293 20250429 143000 320262950 37450 37400 37450 37400 16
294 20250429 142900 319664450 37400 37400 37400 37400 0
295 20250429 142800 319664450 37400 37400 37400 37400 0
296 20250429 142700 319664450 37400 37450 37450 37400 22
297 20250429 142600 318840650 37450 37450 37450 37450 0
298 20250429 142500 318840650 37450 37450 37450 37450 3
299 20250429 142400 318728300 37450 37450 37450 37450 0
300 20250429 142300 318728300 37450 37450 37450 37450 1
301 20250429 142200 318690850 37450 37450 37450 37450 10
302 20250429 142100 318316350 37500 37500 37500 37500 0
303 20250429 142000 318316350 37500 37500 37500 37500 0
304 20250429 141900 318316350 37500 37500 37500 37500 0
305 20250429 141800 318316350 37500 37500 37500 37500 0
306 20250429 141700 318316350 37500 37500 37500 37500 0
307 20250429 141600 318316350 37500 37500 37500 37500 1
308 20250429 141500 318278850 37450 37450 37450 37450 11
309 20250429 141400 317866900 37400 37400 37400 37400 15
310 20250429 141300 317305900 37450 37450 37450 37450 0
311 20250429 141200 317305900 37450 37450 37450 37450 0
312 20250429 141100 317305900 37450 37450 37450 37450 0
313 20250429 141000 317305900 37450 37450 37450 37450 44
314 20250429 140900 315658100 37450 37450 37450 37450 1
315 20250429 140800 315620650 37450 37400 37450 37400 25
316 20250429 140700 314685600 37400 37400 37400 37400 1
317 20250429 140600 314648200 37350 37350 37350 37350 2
318 20250429 140500 314573500 37350 37350 37350 37350 0
319 20250429 140400 314573500 37350 37350 37350 37350 4
320 20250429 140300 314424100 37400 37400 37400 37400 0
321 20250429 140200 314424100 37400 37400 37400 37400 0
322 20250429 140100 314424100 37400 37400 37400 37400 0
323 20250429 140000 314424100 37400 37400 37400 37400 0
324 20250429 135900 314424100 37400 37400 37400 37400 4
325 20250429 135800 314274500 37400 37350 37400 37350 2
326 20250429 135700 314199750 37350 37475 37475 37350 91
327 20250429 135600 310796375 37500 37500 37500 37500 0
328 20250429 135500 310796375 37500 37500 37500 37500 0
329 20250429 135400 310796375 37500 37500 37500 37500 1
330 20250429 135300 310758875 37400 37500 37500 37400 3
331 20250429 135200 310646475 37500 37500 37500 37500 0
332 20250429 135100 310646475 37500 37500 37500 37500 0
333 20250429 135000 310646475 37500 37500 37500 37500 1
334 20250429 134900 310608975 37400 37400 37400 37400 2
335 20250429 134800 310534175 37400 37400 37400 37400 0
336 20250429 134700 310534175 37400 37450 37450 37400 75
337 20250429 134600 307726475 37500 37500 37500 37500 0
338 20250429 134500 307726475 37500 37500 37500 37500 0
339 20250429 134400 307726475 37500 37500 37500 37500 0
340 20250429 134300 307726475 37500 37500 37500 37500 0
341 20250429 134200 307726475 37500 37500 37500 37500 1
342 20250429 134100 307688975 37500 37500 37500 37500 0
343 20250429 134000 307688975 37500 37500 37500 37500 0
344 20250429 133900 307688975 37500 37500 37500 37500 0
345 20250429 133800 307688975 37500 37500 37500 37500 6
346 20250429 133700 307463975 37450 37450 37450 37450 13
347 20250429 133600 306977125 37500 37500 37500 37500 0
348 20250429 133500 306977125 37500 37500 37500 37500 1
349 20250429 133400 306939625 37400 37450 37500 37400 92
350 20250429 133300 303494575 37450 37450 37450 37450 0
351 20250429 133200 303494575 37450 37450 37450 37450 0
352 20250429 133100 303494575 37450 37450 37450 37450 3
353 20250429 133000 303382225 37450 37500 37500 37450 2
354 20250429 132900 303307275 37400 37400 37400 37400 0
355 20250429 132800 303307275 37400 37400 37400 37400 0
356 20250429 132700 303307275 37400 37450 37450 37400 6
357 20250429 132600 303082625 37400 37400 37400 37400 0
358 20250429 132500 303082625 37400 37500 37500 37400 72
359 20250429 132400 300385825 37500 37500 37500 37500 0
360 20250429 132300 300385825 37500 37500 37500 37500 0
361 20250429 132200 300385825 37500 37500 37500 37500 6
362 20250429 132100 300160825 37500 37500 37500 37500 0
363 20250429 132000 300160825 37500 37500 37500 37500 0
364 20250429 131900 300160825 37500 37500 37500 37500 1
365 20250429 131800 300123325 37550 37550 37550 37550 1
366 20250429 131700 300085775 37550 37550 37550 37550 1
367 20250429 131600 300048225 37550 37550 37550 37550 1
368 20250429 131500 300010675 37500 37500 37500 37500 13
369 20250429 131400 299523175 37550 37550 37550 37550 4
370 20250429 131300 299372975 37500 37500 37500 37500 0
371 20250429 131200 299372975 37500 37500 37500 37500 0
372 20250429 131100 299372975 37500 37500 37500 37500 0
373 20250429 131000 299372975 37500 37500 37500 37500 0
374 20250429 130900 299372975 37500 37500 37500 37500 0
375 20250429 130800 299372975 37500 37500 37500 37500 0
376 20250429 130700 299372975 37500 37500 37500 37500 1
377 20250429 130600 299335475 37500 37550 37550 37500 25
378 20250429 130500 298397925 37500 37500 37500 37500 0
379 20250429 130400 298397925 37500 37500 37500 37500 0
380 20250429 130300 298397925 37500 37500 37500 37500 0
381 20250429 130200 298397925 37500 37500 37500 37500 18
382 20250429 130100 297722925 37500 37500 37500 37500 42
383 20250429 130000 296147925 37500 37500 37500 37500 0
384 20250429 125900 296147925 37500 37550 37700 37500 292
385 20250429 125800 285166325 37450 37450 37450 37450 0
386 20250429 125700 285166325 37450 37450 37450 37450 0
387 20250429 125600 285166325 37450 37450 37500 37450 314
388 20250429 125500 273400475 37400 37400 37400 37400 0
389 20250429 125400 273400475 37400 37400 37400 37400 2
390 20250429 125300 273325675 37400 37400 37400 37400 1
391 20250429 125200 273288275 37400 37400 37400 37400 0
392 20250429 125100 273288275 37400 37425 37425 37400 21
393 20250429 125000 272502850 37450 37450 37450 37450 1
394 20250429 124900 272465400 37350 37350 37350 37350 1
395 20250429 124800 272428050 37350 37350 37350 37350 103
396 20250429 124700 268581000 37400 37400 37400 37400 0
397 20250429 124600 268581000 37400 37400 37400 37400 37
398 20250429 124500 267197200 37450 37450 37450 37450 12
399 20250429 124400 266747800 37450 37450 37450 37450 0
400 20250429 124300 266747800 37450 37450 37450 37450 0
401 20250429 124200 266747800 37450 37450 37450 37450 0
402 20250429 124100 266747800 37450 37450 37450 37450 50
403 20250429 124000 264875300 37450 37450 37450 37450 0
404 20250429 123900 264875300 37450 37450 37450 37450 0
405 20250429 123800 264875300 37450 37450 37450 37450 0
406 20250429 123700 264875300 37450 37450 37450 37450 3
407 20250429 123600 264762950 37400 37400 37400 37400 9
408 20250429 123500 264426350 37450 37450 37450 37450 0
409 20250429 123400 264426350 37450 37450 37450 37450 0
410 20250429 123300 264426350 37450 37450 37450 37450 76
411 20250429 123200 261580150 37450 37450 37450 37450 2
412 20250429 123100 261505250 37500 37500 37500 37500 0
413 20250429 123000 261505250 37500 37500 37500 37500 0
414 20250429 122900 261505250 37500 37500 37500 37500 1
415 20250429 122800 261467750 37500 37500 37500 37500 137
416 20250429 122700 256330250 37500 37500 37500 37500 0
417 20250429 122600 256330250 37500 37500 37500 37500 1
418 20250429 122500 256292750 37550 37550 37550 37550 1
419 20250429 122400 256255200 37500 37500 37500 37500 0
420 20250429 122300 256255200 37500 37500 37500 37500 0
421 20250429 122200 256255200 37500 37500 37500 37500 0
422 20250429 122100 256255200 37500 37500 37500 37500 34
423 20250429 122000 254980200 37500 37500 37500 37500 7
424 20250429 121900 254717700 37500 37450 37500 37450 9
425 20250429 121800 254380350 37450 37450 37450 37450 0
426 20250429 121700 254380350 37450 37450 37450 37450 27
427 20250429 121600 253369200 37500 37500 37500 37500 53
428 20250429 121500 251381700 37550 37550 37550 37550 2
429 20250429 121400 251306600 37600 37600 37600 37600 0
430 20250429 121300 251306600 37600 37600 37600 37600 3
431 20250429 121200 251193800 37600 37600 37600 37600 0
432 20250429 121100 251193800 37600 37600 37600 37600 0
433 20250429 121000 251193800 37600 37600 37600 37600 0
434 20250429 120900 251193800 37600 37550 37600 37550 101
435 20250429 120800 247400700 37550 37550 37550 37550 54
436 20250429 120700 245373000 37600 37600 37600 37600 10
437 20250429 120600 244997000 37600 37600 37600 37600 2
438 20250429 120500 244921800 37600 37600 37600 37600 7
439 20250429 120400 244658600 37550 37550 37550 37550 8
440 20250429 120300 244358200 37550 37550 37550 37550 0
441 20250429 120200 244358200 37550 37550 37550 37550 0
442 20250429 120100 244358200 37550 37550 37550 37550 4
443 20250429 120000 244208000 37550 37550 37550 37550 12
444 20250429 115900 243757400 37600 37600 37600 37600 0
445 20250429 115800 243757400 37600 37550 37600 37550 18
446 20250429 115700 243080650 37600 37600 37600 37600 0
447 20250429 115600 243080650 37600 37600 37600 37600 0
448 20250429 115500 243080650 37600 37600 37600 37600 0
449 20250429 115400 243080650 37600 37600 37600 37600 41
450 20250429 115300 241539050 37550 37550 37550 37550 4
451 20250429 115200 241388850 37600 37600 37600 37600 1
452 20250429 115100 241351250 37650 37650 37650 37650 0
453 20250429 115000 241351250 37650 37650 37650 37650 0
454 20250429 114900 241351250 37650 37650 37650 37650 5
455 20250429 114800 241163000 37700 37700 37700 37700 0
456 20250429 114700 241163000 37700 37700 37700 37700 0
457 20250429 114600 241163000 37700 37700 37700 37700 0
458 20250429 114500 241163000 37700 37700 37700 37700 5
459 20250429 114400 240974500 37700 37700 37700 37650 5
460 20250429 114300 240786050 37700 37700 37700 37700 0
461 20250429 114200 240786050 37700 37700 37700 37700 29
462 20250429 114100 239692750 37700 37700 37700 37700 72
463 20250429 114000 236978350 37700 37600 37700 37600 580
464 20250429 113900 215166800 37600 37600 37600 37600 0
465 20250429 113800 215166800 37600 37600 37600 37600 12
466 20250429 113700 214715600 37500 37500 37500 37500 4
467 20250429 113600 214565600 37500 37500 37500 37500 1
468 20250429 113500 214528100 37550 37550 37550 37550 54
469 20250429 113400 212500400 37550 37500 37550 37500 7
470 20250429 113300 212237600 37550 37550 37550 37550 11
471 20250429 113200 211824550 37600 37600 37600 37600 0
472 20250429 113100 211824550 37600 37550 37600 37550 27
473 20250429 113000 210809400 37600 37600 37600 37600 20
474 20250429 112900 210057400 37550 37550 37550 37550 0
475 20250429 112800 210057400 37550 37600 37600 37550 14
476 20250429 112700 209531100 37600 37600 37600 37600 0
477 20250429 112600 209531100 37600 37600 37600 37600 2
478 20250429 112500 209455900 37650 37650 37650 37650 10
479 20250429 112400 209079400 37650 37650 37650 37650 1
480 20250429 112300 209041750 37600 37500 37600 37500 137
481 20250429 112200 203890650 37550 37550 37550 37550 105
482 20250429 112100 199947900 37500 37500 37500 37500 0
483 20250429 112000 199947900 37500 37500 37500 37500 6
484 20250429 111900 199722900 37450 37450 37450 37450 10
485 20250429 111800 199348400 37450 37450 37450 37450 5
486 20250429 111700 199161150 37350 37350 37350 37350 10
487 20250429 111600 198787650 37500 37350 37500 37350 2
488 20250429 111500 198712800 37500 37500 37500 37300 265
489 20250429 111400 188796950 37600 37600 37600 37600 6
490 20250429 111300 188571350 37500 37550 37550 37500 65
491 20250429 111200 186130650 37550 37500 37550 37500 111
492 20250429 111100 181966000 37500 37500 37500 37500 92
493 20250429 111000 178516000 37550 37500 37550 37500 59
494 20250429 110900 176303400 37400 37400 37400 37400 0
495 20250429 110800 176303400 37400 37400 37400 37400 11
496 20250429 110700 175892000 37450 37450 37500 37450 39
497 20250429 110600 174431250 37400 37400 37400 37400 2
498 20250429 110500 174356450 37450 37400 37450 37400 3
499 20250429 110400 174244150 37450 37450 37450 37400 8
500 20250429 110300 173944650 37450 37450 37450 37450 2
501 20250429 110200 173869750 37400 37500 37500 37400 12
502 20250429 110100 173419950 37550 37500 37550 37500 46
503 20250429 110000 171693100 37400 37400 37450 37400 4
504 20250429 105900 171543450 37400 37400 37400 37400 3
505 20250429 105800 171431250 37500 37400 37500 37400 2
506 20250429 105700 171356350 37400 37450 37550 37400 46
507 20250429 105600 169633600 37450 37450 37450 37450 4
508 20250429 105500 169483800 37550 37550 37550 37550 0
509 20250429 105400 169483800 37550 37400 37550 37400 19
510 20250429 105300 168772850 37550 37550 37550 37550 0
511 20250429 105200 168772850 37550 37450 37550 37450 158
512 20250429 105100 162850150 37450 37350 37450 37350 7
513 20250429 105000 162588600 37400 37400 37400 37400 49
514 20250429 104900 160756000 37400 37400 37400 37400 2
515 20250429 104800 160681200 37450 37400 37450 37400 9
516 20250429 104700 160344550 37450 37400 37450 37400 5
517 20250429 104600 160157500 37400 37450 37450 37400 5
518 20250429 104500 159970450 37400 37400 37450 37400 43
519 20250429 104400 158362150 37400 37400 37400 37400 2
520 20250429 104300 158287350 37450 37450 37450 37450 0
521 20250429 104200 158287350 37450 37400 37450 37400 2
522 20250429 104100 158212500 37450 37450 37500 37350 12
523 20250429 104000 157763150 37450 37350 37450 37350 652
524 20250429 103900 133370250 37350 37300 37350 37300 3
525 20250429 103800 133258300 37350 37350 37350 37350 0
526 20250429 103700 133258300 37350 37350 37350 37350 0
527 20250429 103600 133258300 37350 37300 37350 37300 4
528 20250429 103500 133109050 37350 37350 37350 37350 0
529 20250429 103400 133109050 37350 37350 37350 37350 0
530 20250429 103300 133109050 37350 37300 37350 37300 2
531 20250429 103200 133034400 37350 37300 37350 37300 24
532 20250429 103100 132139150 37300 37200 37300 37200 2
533 20250429 103000 132064650 37350 37350 37350 37350 0
534 20250429 102900 132064650 37350 37350 37350 37350 0
535 20250429 102800 132064650 37350 37350 37350 37350 1
536 20250429 102700 132027300 37200 37250 37250 37200 37
537 20250429 102600 130649200 37350 37350 37350 37350 1
538 20250429 102500 130611850 37250 37300 37300 37250 208
539 20250429 102400 122853850 37250 37250 37250 37250 4
540 20250429 102300 122704850 37300 37300 37300 37300 0
541 20250429 102200 122704850 37300 37300 37300 37300 0
542 20250429 102100 122704850 37300 37300 37300 37300 0
543 20250429 102000 122704850 37300 37300 37300 37300 2
544 20250429 101900 122630250 37250 37300 37300 37250 126
545 20250429 101800 117931100 37300 37300 37300 37300 0
546 20250429 101700 117931100 37300 37300 37300 37300 10
547 20250429 101600 117558100 37250 37300 37300 37250 13
548 20250429 101500 117073350 37250 37250 37250 37250 1
549 20250429 101400 117036100 37350 37350 37350 37350 0
550 20250429 101300 117036100 37350 37350 37350 37350 1
551 20250429 101200 116998750 37250 37300 37300 37250 67
552 20250429 101100 114501200 37300 37300 37300 37300 16
553 20250429 101000 113904400 37200 37200 37250 37200 71
554 20250429 100900 111260000 37250 37250 37250 37250 0
555 20250429 100800 111260000 37250 37200 37250 37200 2
556 20250429 100700 111185550 37200 37200 37200 37200 0
557 20250429 100600 111185550 37200 37200 37200 37200 0
558 20250429 100500 111185550 37200 37200 37200 37200 1
559 20250429 100400 111148350 37250 37200 37250 37200 47
560 20250429 100300 109399900 37200 37200 37200 37200 0
561 20250429 100200 109399900 37200 37200 37200 37200 1
562 20250429 100100 109362700 37200 37200 37200 37200 0
563 20250429 100000 109362700 37200 37200 37200 37200 11
564 20250429 095900 108953500 37200 37200 37200 37200 1
565 20250429 095800 108916300 37250 37250 37250 37250 0
566 20250429 095700 108916300 37250 37250 37250 37250 0
567 20250429 095600 108916300 37250 37250 37250 37250 1
568 20250429 095500 108879050 37150 37200 37250 37150 16
569 20250429 095400 108283850 37300 37300 37300 37300 0
570 20250429 095300 108283850 37300 37150 37300 37150 16
571 20250429 095200 107688300 37350 37150 37350 37150 82
572 20250429 095100 104631150 37200 37150 37200 37150 3
573 20250429 095000 104519600 37150 37150 37150 37150 4
574 20250429 094900 104371000 37250 37250 37250 37250 25
575 20250429 094800 103439750 37350 37350 37350 37350 0
576 20250429 094700 103439750 37350 37250 37350 37150 30
577 20250429 094600 102322500 37250 37250 37250 37250 1
578 20250429 094500 102285250 37200 37200 37200 37200 42
579 20250429 094400 100722850 37100 37100 37100 37100 0
580 20250429 094300 100722850 37100 37100 37100 37100 0
581 20250429 094200 100722850 37100 37150 37200 37100 35
582 20250429 094100 99422750 37150 37150 37150 37150 29
583 20250429 094000 98345400 37150 37150 37150 37150 0
584 20250429 093900 98345400 37150 37150 37150 37150 68
585 20250429 093800 95819200 37150 37150 37150 37150 0
586 20250429 093700 95819200 37150 37150 37150 37150 19
587 20250429 093600 95113350 37150 37200 37300 37150 10
588 20250429 093500 94741300 37200 37200 37200 37200 3
589 20250429 093400 94629700 37100 37100 37100 37100 0
590 20250429 093300 94629700 37100 37300 37300 37100 15
591 20250429 093200 94072900 37150 37150 37150 37150 14
592 20250429 093100 93552800 37350 37150 37350 37150 149
593 20250429 093000 88017050 37300 37200 37300 37200 191
594 20250429 092900 80903650 37150 37150 37150 37150 0
595 20250429 092800 80903650 37150 37150 37150 37100 39
596 20250429 092700 79454950 37200 37200 37200 37200 54
597 20250429 092600 77446150 37200 37200 37200 37200 190
598 20250429 092500 70378150 37200 37200 37200 37200 17
599 20250429 092400 69745750 37200 37200 37200 37200 19
600 20250429 092300 69038950 37250 37300 37300 37250 94
601 20250429 092200 65537350 37300 37300 37300 37300 0
602 20250429 092100 65537350 37300 37300 37300 37300 11
603 20250429 092000 65127050 37300 37300 37300 37300 0
604 20250429 091900 65127050 37300 37300 37300 37300 1
605 20250429 091800 65089750 37250 37250 37250 37250 66
606 20250429 091700 62631250 37300 37300 37300 37300 0
607 20250429 091600 62631250 37300 37300 37300 37300 4
608 20250429 091500 62482050 37300 37300 37300 37300 0
609 20250429 091400 62482050 37300 37300 37300 37300 3
610 20250429 091300 62370150 37350 37350 37350 37350 0
611 20250429 091200 62370150 37350 37350 37350 37350 1
612 20250429 091100 62332800 37450 37450 37450 37450 0
613 20250429 091000 62332800 37450 37450 37450 37450 1
614 20250429 090900 62295350 37400 37300 37400 37300 231
615 20250429 090800 53662750 37250 37200 37250 37200 219
616 20250429 090700 45506000 37150 37200 37200 37150 21
617 20250429 090600 44724850 37250 37250 37250 37250 1
618 20250429 090500 44687600 37100 37100 37100 37100 50
619 20250429 090400 42832600 37100 37100 37200 37050 173
620 20250429 090300 36414550 37100 37300 37300 37100 127
621 20250429 090200 31702450 37200 37350 37350 37200 801
622 20250429 090100 1905100 37250 37350 37350 37250 8
623 20250429 090000 1606750 37150 37400 37400 37150 43