ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
008730/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183600,1764715500,28600,28600,28600,28600,1368
20250424,183500,1764715500,28600,28600,28600,28600,0
20250424,183400,1764715500,28600,28600,28600,28600,0
20250424,183300,1764715500,28600,28600,28600,28600,0
20250424,183200,1764715500,28600,28600,28600,28600,0
20250424,183100,1764715500,28600,28600,28600,28600,0
20250424,183000,1764715500,28600,28600,28600,28600,0
20250424,182900,1764715500,28600,28600,28600,28600,0
20250424,182800,1764715500,28600,28600,28600,28600,0
20250424,182700,1764715500,28600,28600,28600,28600,0
20250424,182600,1764715500,28600,28600,28600,28600,0
20250424,182500,1764715500,28600,28600,28600,28600,0
20250424,182400,1764715500,28600,28600,28600,28600,0
20250424,182300,1764715500,28600,28600,28600,28600,0
20250424,182200,1764715500,28600,28600,28600,28600,0
20250424,182100,1764715500,28600,28600,28600,28600,0
20250424,182000,1764715500,28600,28600,28600,28600,0
20250424,181900,1764715500,28600,28600,28600,28600,0
20250424,181800,1764715500,28600,28600,28600,28600,0
20250424,181700,1764715500,28600,28600,28600,28600,0
20250424,181600,1764715500,28600,28600,28600,28600,0
20250424,181500,1764715500,28600,28600,28600,28600,0
20250424,181400,1764715500,28600,28600,28600,28600,0
20250424,181300,1764715500,28600,28600,28600,28600,0
20250424,181200,1764715500,28600,28600,28600,28600,0
20250424,181100,1764715500,28600,28600,28600,28600,0
20250424,181000,1764715500,28600,28600,28600,28600,0
20250424,180900,1764715500,28600,28600,28600,28600,0
20250424,180800,1764715500,28600,28600,28600,28600,0
20250424,180700,1764715500,28600,28600,28600,28600,0
20250424,180600,1764715500,28600,28600,28600,28600,1368
20250424,180500,1764715500,28600,28600,28600,28600,0
20250424,180400,1764715500,28600,28600,28600,28600,0
20250424,180300,1764715500,28600,28600,28600,28600,0
20250424,180200,1764715500,28600,28600,28600,28600,0
20250424,180100,1764715500,28600,28600,28600,28600,0
20250424,180000,1764715500,28600,28600,28600,28600,0
20250424,175900,1764715500,28600,28600,28600,28600,0
20250424,175800,1764715500,28600,28600,28600,28600,0
20250424,175700,1764715500,28600,28600,28600,28600,0
20250424,175600,1764715500,28600,28600,28600,28600,0
20250424,175500,1764715500,28600,28600,28600,28600,0
20250424,175400,1764715500,28600,28600,28600,28600,0
20250424,175300,1764715500,28600,28600,28600,28600,0
20250424,175200,1764715500,28600,28600,28600,28600,0
20250424,175100,1764715500,28600,28600,28600,28600,0
20250424,175000,1764715500,28600,28600,28600,28600,0
20250424,174900,1764715500,28600,28600,28600,28600,0
20250424,174800,1764715500,28600,28600,28600,28600,0
20250424,174700,1764715500,28600,28600,28600,28600,0
20250424,174600,1764715500,28600,28600,28600,28600,0
20250424,174500,1764715500,28600,28600,28600,28600,0
20250424,174400,1764715500,28600,28600,28600,28600,0
20250424,174300,1764715500,28600,28600,28600,28600,0
20250424,174200,1764715500,28600,28600,28600,28600,0
20250424,174100,1764715500,28600,28600,28600,28600,0
20250424,174000,1764715500,28600,28600,28600,28600,0
20250424,173900,1764715500,28600,28600,28600,28600,0
20250424,173800,1764715500,28600,28600,28600,28600,0
20250424,173700,1764715500,28600,28600,28600,28600,0
20250424,173600,1764715500,28600,28600,28600,28600,1368
20250424,173500,1764715500,28600,28600,28600,28600,0
20250424,173400,1764715500,28600,28600,28600,28600,0
20250424,173300,1764715500,28600,28600,28600,28600,0
20250424,173200,1764715500,28600,28600,28600,28600,0
20250424,173100,1764715500,28600,28600,28600,28600,0
20250424,173000,1764715500,28600,28600,28600,28600,0
20250424,172900,1764715500,28600,28600,28600,28600,0
20250424,172800,1764715500,28600,28600,28600,28600,0
20250424,172700,1764715500,28600,28600,28600,28600,0
20250424,172600,1764715500,28600,28600,28600,28600,0
20250424,172500,1764715500,28600,28600,28600,28600,0
20250424,172400,1764715500,28600,28600,28600,28600,0
20250424,172300,1764715500,28600,28600,28600,28600,0
20250424,172200,1764715500,28600,28600,28600,28600,0
20250424,172100,1764715500,28600,28600,28600,28600,0
20250424,172000,1764715500,28600,28600,28600,28600,0
20250424,171900,1764715500,28600,28600,28600,28600,0
20250424,171800,1764715500,28600,28600,28600,28600,0
20250424,171700,1764715500,28600,28600,28600,28600,0
20250424,171600,1764715500,28600,28600,28600,28600,0
20250424,171500,1764715500,28600,28600,28600,28600,0
20250424,171400,1764715500,28600,28600,28600,28600,0
20250424,171300,1764715500,28600,28600,28600,28600,0
20250424,171200,1764715500,28600,28600,28600,28600,0
20250424,171100,1764715500,28600,28600,28600,28600,0
20250424,171000,1764715500,28600,28600,28600,28600,0
20250424,170900,1764715500,28600,28600,28600,28600,0
20250424,170800,1764715500,28600,28600,28600,28600,0
20250424,170700,1764715500,28600,28600,28600,28600,0
20250424,170600,1764715500,28600,28600,28600,28600,1368
20250424,170500,1764715500,28600,28600,28600,28600,0
20250424,170400,1764715500,28600,28600,28600,28600,0
20250424,170300,1764715500,28600,28600,28600,28600,0
20250424,170200,1764715500,28600,28600,28600,28600,0
20250424,170100,1764715500,28600,28600,28600,28600,0
20250424,170000,1764715500,28600,28600,28600,28600,0
20250424,165900,1764715500,28600,28600,28600,28600,0
20250424,165800,1764715500,28600,28600,28600,28600,0
20250424,165700,1764715500,28600,28600,28600,28600,0
20250424,165600,1764715500,28600,28600,28600,28600,0
20250424,165500,1764715500,28600,28600,28600,28600,0
20250424,165400,1764715500,28600,28600,28600,28600,0
20250424,165300,1764715500,28600,28600,28600,28600,0
20250424,165200,1764715500,28600,28600,28600,28600,0
20250424,165100,1764715500,28600,28600,28600,28600,0
20250424,165000,1764715500,28600,28600,28600,28600,0
20250424,164900,1764715500,28600,28600,28600,28600,0
20250424,164800,1764715500,28600,28600,28600,28600,0
20250424,164700,1764715500,28600,28600,28600,28600,0
20250424,164600,1764715500,28600,28600,28600,28600,0
20250424,164500,1764715500,28600,28600,28600,28600,0
20250424,164400,1764715500,28600,28600,28600,28600,0
20250424,164300,1764715500,28600,28600,28600,28600,0
20250424,164200,1764715500,28600,28600,28600,28600,0
20250424,164100,1764715500,28600,28600,28600,28600,0
20250424,164000,1764715500,28600,28600,28600,28600,0
20250424,163900,1764715500,28600,28600,28600,28600,0
20250424,163800,1764715500,28600,28600,28600,28600,0
20250424,163700,1764715500,28600,28600,28600,28600,0
20250424,163600,1764715500,28600,28600,28600,28600,1368
20250424,163500,1764715500,28600,28600,28600,28600,0
20250424,163400,1764715500,28600,28600,28600,28600,0
20250424,163300,1764715500,28600,28600,28600,28600,0
20250424,163200,1764715500,28600,28600,28600,28600,0
20250424,163100,1764715500,28600,28600,28600,28600,0
20250424,163000,1764715500,28600,28600,28600,28600,0
20250424,162900,1764715500,28600,28600,28600,28600,0
20250424,162800,1764715500,28600,28600,28600,28600,0
20250424,162700,1764715500,28600,28600,28600,28600,0
20250424,162600,1764715500,28600,28600,28600,28600,0
20250424,162500,1764715500,28600,28600,28600,28600,0
20250424,162400,1764715500,28600,28600,28600,28600,0
20250424,162300,1764715500,28600,28600,28600,28600,0
20250424,162200,1764715500,28600,28600,28600,28600,0
20250424,162100,1764715500,28600,28600,28600,28600,0
20250424,162000,1764715500,28600,28600,28600,28600,0
20250424,161900,1764715500,28600,28600,28600,28600,0
20250424,161800,1764715500,28600,28600,28600,28600,0
20250424,161700,1764715500,28600,28600,28600,28600,0
20250424,161600,1764715500,28600,28600,28600,28600,0
20250424,161500,1764715500,28600,28600,28600,28600,0
20250424,161400,1764715500,28600,28600,28600,28600,0
20250424,161300,1764715500,28600,28600,28600,28600,0
20250424,161200,1764715500,28600,28600,28600,28600,0
20250424,161100,1764715500,28600,28600,28600,28600,0
20250424,161000,1764715500,28600,28600,28600,28600,0
20250424,160900,1764715500,28600,28600,28600,28600,0
20250424,160800,1764715500,28600,28600,28600,28600,0
20250424,160700,1764715500,28600,28600,28600,28600,0
20250424,160600,1764715500,28600,28600,28600,28600,1368
20250424,160500,1764715500,28600,28600,28600,28600,0
20250424,160400,1764715500,28600,28600,28600,28600,0
20250424,160300,1764715500,28600,28600,28600,28600,0
20250424,160200,1764715500,28600,28600,28600,28600,0
20250424,160100,1764715500,28600,28600,28600,28600,0
20250424,160000,1764715500,28600,28600,28600,28600,0
20250424,155900,1764715500,28600,28600,28600,28600,0
20250424,155800,1764715500,28600,28600,28600,28600,0
20250424,155700,1764715500,28600,28600,28600,28600,0
20250424,155600,1764715500,28600,28600,28600,28600,0
20250424,155500,1764715500,28600,28600,28600,28600,0
20250424,155400,1764715500,28600,28600,28600,28600,0
20250424,155300,1764715500,28600,28600,28600,28600,0
20250424,155200,1764715500,28600,28600,28600,28600,0
20250424,155100,1764715500,28600,28600,28600,28600,0
20250424,155000,1764715500,28600,28600,28600,28600,0
20250424,154900,1764715500,28600,28600,28600,28600,0
20250424,154800,1764715500,28600,28600,28600,28600,0
20250424,154700,1764715500,28600,28600,28600,28600,0
20250424,154600,1764715500,28600,28600,28600,28600,0
20250424,154500,1764715500,28600,28600,28600,28600,0
20250424,154400,1764715500,28600,28600,28600,28600,0
20250424,154300,1764715500,28600,28600,28600,28600,0
20250424,154200,1764715500,28600,28600,28600,28600,0
20250424,154100,1764715500,28600,28600,28600,28600,0
20250424,154000,1764715500,28600,28600,28600,28600,0
20250424,153900,1764715500,28600,28600,28600,28600,0
20250424,153800,1764715500,28600,28600,28600,28600,0
20250424,153700,1764715500,28600,28600,28600,28600,0
20250424,153600,1764715500,28600,28600,28600,28600,1368
20250424,153500,1764715500,28600,28600,28600,28600,0
20250424,153400,1764715500,28600,28600,28600,28600,0
20250424,153300,1764715500,28600,28600,28600,28600,0
20250424,153200,1764715500,28600,28600,28600,28600,0
20250424,153100,1764715500,28600,28600,28600,28600,0
20250424,153000,1764715500,28600,28600,28600,28600,1368
20250424,152900,1725590700,28700,28700,28700,28700,0
20250424,152800,1725590700,28700,28700,28700,28700,0
20250424,152700,1725590700,28700,28700,28700,28700,0
20250424,152600,1725590700,28700,28700,28700,28700,0
20250424,152500,1725590700,28700,28700,28700,28700,0
20250424,152400,1725590700,28700,28700,28700,28700,0
20250424,152300,1725590700,28700,28700,28700,28700,0
20250424,152200,1725590700,28700,28700,28700,28700,0
20250424,152100,1725590700,28700,28700,28700,28700,0
20250424,152000,1725590700,28700,28700,28700,28700,0
20250424,151900,1725590700,28700,28700,28700,28650,66
20250424,151800,1723699050,28700,28700,28700,28700,412
20250424,151700,1711874650,28700,28750,28750,28700,58
20250424,151600,1710210000,28700,28700,28700,28700,30
20250424,151500,1709349000,28750,28700,28750,28700,11
20250424,151400,1709033250,28700,28700,28700,28700,123
20250424,151300,1705503150,28700,28700,28700,28700,188
20250424,151200,1700107550,28700,28700,28700,28700,50
20250424,151100,1698672550,28700,28700,28700,28700,304
20250424,151000,1689947750,28650,28650,28700,28650,217
20250424,150900,1683730550,28650,28700,28700,28650,12
20250424,150800,1683386250,28700,28700,28750,28700,524
20250424,150700,1668344200,28750,28750,28750,28750,53
20250424,150600,1666820450,28750,28750,28750,28750,0
20250424,150500,1666820450,28750,28750,28750,28750,493
20250424,150400,1652646700,28750,28750,28750,28750,0
20250424,150300,1652646700,28750,28750,28750,28750,0
20250424,150200,1652646700,28750,28750,28750,28750,60
20250424,150100,1650921700,28750,28750,28750,28750,92
20250424,150000,1648276700,28750,28750,28750,28700,210
20250424,145900,1642239300,28700,28700,28700,28700,1
20250424,145800,1642210600,28750,28750,28750,28750,29
20250424,145700,1641376850,28750,28700,28750,28700,456
20250424,145600,1628286850,28750,28750,28750,28750,0
20250424,145500,1628286850,28750,28750,28750,28750,0
20250424,145400,1628286850,28750,28750,28750,28750,10
20250424,145300,1627999350,28800,28800,28800,28800,0
20250424,145200,1627999350,28800,28800,28800,28800,1
20250424,145100,1627970550,28800,28800,28800,28800,71
20250424,145000,1625925750,28750,28700,28750,28700,573
20250424,144900,1609452100,28750,28750,28750,28750,0
20250424,144800,1609452100,28750,28750,28750,28750,20
20250424,144700,1608877100,28750,28750,28750,28750,179
20250424,144600,1603730850,28750,28750,28750,28750,4
20250424,144500,1603615850,28750,28750,28750,28750,88
20250424,144400,1601085850,28750,28750,28750,28750,1
20250424,144300,1601057100,28750,28750,28750,28750,220
20250424,144200,1594732100,28700,28700,28700,28700,10
20250424,144100,1594445100,28700,28750,28750,28700,41
20250424,144000,1593266400,28750,28750,28750,28750,1
20250424,143900,1593237650,28700,28700,28700,28700,1
20250424,143800,1593208950,28700,28700,28700,28700,15
20250424,143700,1592778450,28750,28750,28750,28750,1
20250424,143600,1592749700,28750,28750,28750,28750,2
20250424,143500,1592692200,28750,28750,28750,28750,103
20250424,143400,1589730950,28750,28750,28750,28750,311
20250424,143300,1580789700,28750,28750,28750,28750,0
20250424,143200,1580789700,28750,28750,28750,28750,2
20250424,143100,1580732200,28750,28750,28750,28750,11
20250424,143000,1580415950,28700,28700,28700,28700,1
20250424,142900,1580387250,28750,28750,28750,28750,0
20250424,142800,1580387250,28750,28700,28750,28700,22
20250424,142700,1579755750,28750,28750,28750,28750,434
20250424,142600,1567278250,28750,28750,28750,28750,1
20250424,142500,1567249500,28750,28750,28750,28750,5
20250424,142400,1567105750,28750,28750,28750,28750,0
20250424,142300,1567105750,28750,28750,28750,28750,2
20250424,142200,1567048250,28700,28700,28700,28700,0
20250424,142100,1567048250,28700,28700,28700,28700,0
20250424,142000,1567048250,28700,28750,28750,28700,11
20250424,141900,1566732500,28750,28700,28750,28700,102
20250424,141800,1563805000,28750,28750,28750,28750,96
20250424,141700,1561045000,28800,28800,28800,28800,0
20250424,141600,1561045000,28800,28750,28800,28750,1666
20250424,141500,1513144200,28800,28800,28800,28800,0
20250424,141400,1513144200,28800,28800,28800,28800,0
20250424,141300,1513144200,28800,28750,28800,28750,1268
20250424,141200,1476672100,28700,28700,28700,28700,1
20250424,141100,1476643400,28700,28700,28700,28700,33
20250424,141000,1475696300,28750,28750,28750,28750,0
20250424,140900,1475696300,28750,28750,28750,28750,0
20250424,140800,1475696300,28750,28750,28800,28750,386
20250424,140700,1464598750,28800,28800,28800,28800,1
20250424,140600,1464569950,28800,28800,28800,28800,0
20250424,140500,1464569950,28800,28800,28800,28800,0
20250424,140400,1464569950,28800,28800,28800,28800,2
20250424,140300,1464512350,28800,28800,28800,28800,0
20250424,140200,1464512350,28800,28800,28800,28800,0
20250424,140100,1464512350,28800,28800,28800,28800,0
20250424,140000,1464512350,28800,28800,28800,28800,2
20250424,135900,1464454750,28750,28750,28750,28750,101
20250424,135800,1461551000,28750,28750,28750,28750,0
20250424,135700,1461551000,28750,28750,28750,28750,0
20250424,135600,1461551000,28750,28750,28750,28750,30
20250424,135500,1460688500,28800,28800,28800,28800,1
20250424,135400,1460659700,28800,28750,28800,28750,9
20250424,135300,1460400700,28750,28750,28750,28750,100
20250424,135200,1457525700,28800,28800,28800,28800,0
20250424,135100,1457525700,28800,28800,28800,28800,0
20250424,135000,1457525700,28800,28750,28800,28750,72
20250424,134900,1455455650,28750,28750,28750,28750,10
20250424,134800,1455168150,28750,28750,28750,28750,0
20250424,134700,1455168150,28750,28750,28750,28750,0
20250424,134600,1455168150,28750,28750,28750,28750,3
20250424,134500,1455081900,28750,28750,28750,28750,1
20250424,134400,1455053150,28750,28750,28750,28750,0
20250424,134300,1455053150,28750,28750,28750,28750,1
20250424,134200,1455024400,28750,28750,28750,28750,0
20250424,134100,1455024400,28750,28750,28750,28750,0
20250424,134000,1455024400,28750,28800,28800,28750,21
20250424,133900,1454420600,28700,28700,28700,28700,0
20250424,133800,1454420600,28700,28700,28700,28700,0
20250424,133700,1454420600,28700,28700,28700,28700,104
20250424,133600,1451435800,28750,28750,28750,28750,454
20250424,133500,1438383300,28750,28650,28750,28650,931
20250424,133400,1411649050,28750,28750,28750,28750,0
20250424,133300,1411649050,28750,28700,28750,28700,14
20250424,133200,1411246850,28700,28700,28700,28700,6
20250424,133100,1411074650,28700,28700,28700,28700,41
20250424,133000,1409897950,28700,28700,28700,28700,0
20250424,132900,1409897950,28700,28700,28700,28700,3
20250424,132800,1409811850,28700,28700,28700,28700,11
20250424,132700,1409496150,28750,28750,28750,28750,0
20250424,132600,1409496150,28750,28750,28750,28750,0
20250424,132500,1409496150,28750,28750,28750,28750,1
20250424,132400,1409467400,28750,28750,28750,28750,1
20250424,132300,1409438650,28750,28750,28750,28750,0
20250424,132200,1409438650,28750,28750,28750,28750,0
20250424,132100,1409438650,28750,28750,28750,28750,0
20250424,132000,1409438650,28750,28750,28750,28750,2
20250424,131900,1409381150,28700,28700,28700,28700,0
20250424,131800,1409381150,28700,28700,28700,28700,590
20250424,131700,1392448150,28700,28750,28750,28700,663
20250424,131600,1373387400,28750,28750,28750,28750,168
20250424,131500,1368557400,28800,28800,28800,28800,0
20250424,131400,1368557400,28800,28800,28800,28800,1
20250424,131300,1368528600,28800,28800,28800,28800,0
20250424,131200,1368528600,28800,28800,28800,28800,1
20250424,131100,1368499800,28800,28800,28800,28800,27
20250424,131000,1367722200,28800,28800,28800,28800,50
20250424,130900,1366282200,28750,28850,28850,28750,92
20250424,130800,1363632700,28800,28800,28800,28800,1
20250424,130700,1363603900,28850,28800,28850,28800,17
20250424,130600,1363114200,28800,28800,28800,28800,1
20250424,130500,1363085400,28800,28800,28800,28800,450
20250424,130400,1350125400,28800,28850,28850,28800,12
20250424,130300,1349779650,28850,28850,28850,28850,1
20250424,130200,1349750800,28800,28850,28850,28800,298
20250424,130100,1341153550,28900,28850,28900,28850,227
20250424,130000,1334604550,28850,28900,28900,28850,92
20250424,125900,1331948200,28900,28900,28900,28900,413
20250424,125800,1320012500,28950,28950,28950,28950,6
20250424,125700,1319838800,28900,28950,28950,28900,21
20250424,125600,1319231600,28950,28900,28950,28900,108
20250424,125500,1316107000,28900,28950,28950,28900,604
20250424,125400,1298651100,28900,28850,28900,28850,91
20250424,125300,1296022000,28900,28900,28900,28900,6
20250424,125200,1295848600,28900,28900,28900,28900,5
20250424,125100,1295704100,28900,28900,28900,28900,6
20250424,125000,1295530700,28900,28900,28900,28900,6
20250424,124900,1295357300,28900,28900,28900,28900,5
20250424,124800,1295212800,28900,28850,28900,28850,2
20250424,124700,1295155050,28850,28900,28900,28850,15
20250424,124600,1294721650,28900,28850,28900,28800,2415
20250424,124500,1225116400,28900,28900,28900,28900,5
20250424,124400,1224971900,28900,28900,28900,28900,6
20250424,124300,1224798500,28850,28900,28900,28850,32
20250424,124200,1223874950,28850,28850,28850,28850,32
20250424,124100,1222951750,28900,28900,28900,28850,44
20250424,124000,1221681750,28900,28900,28950,28900,62
20250424,123900,1219889650,28900,28950,28950,28900,9
20250424,123800,1219629250,28900,28900,28900,28900,5
20250424,123700,1219484750,28950,28900,28950,28900,922
20250424,123600,1192793150,28950,28900,28950,28900,95
20250424,123500,1190043700,28900,28900,28900,28900,39
20250424,123400,1188916600,28950,28950,28950,28950,5
20250424,123300,1188771850,28950,28950,28950,28950,7
20250424,123200,1188569200,28950,29000,29000,28950,105
20250424,123100,1185529150,29000,29000,29000,29000,6
20250424,123000,1185355150,29050,29000,29050,29000,59
20250424,122900,1183644100,29000,28950,29000,28950,244
20250424,122800,1176570300,28950,28950,28950,28950,6
20250424,122700,1176396600,28900,28850,28900,28800,402
20250424,122600,1164783600,28900,28950,28950,28850,1034
20250424,122500,1134950150,28950,28950,28950,28950,11
20250424,122400,1134631700,28900,28900,28900,28900,70
20250424,122300,1132608700,28950,28950,28950,28950,54
20250424,122200,1131045400,28950,28950,28950,28950,6
20250424,122100,1130871700,28950,28950,28950,28950,0
20250424,122000,1130871700,28950,28800,28950,28800,243
20250424,121900,1123854200,28800,28850,28850,28800,57
20250424,121800,1122212300,28900,28850,28900,28850,557
20250424,121700,1106116150,28850,28750,28850,28750,74
20250424,121600,1103985550,28750,28750,28750,28750,5
20250424,121500,1103841800,28700,28700,28700,28700,60
20250424,121400,1102119800,28700,28700,28700,28700,6
20250424,121300,1101947600,28700,28700,28700,28700,5
20250424,121200,1101804100,28700,28700,28700,28700,1
20250424,121100,1101775400,28700,28700,28700,28700,7
20250424,121000,1101574500,28700,28700,28700,28700,7
20250424,120900,1101373600,28650,28700,28700,28650,6
20250424,120800,1101201450,28650,28650,28650,28650,8
20250424,120700,1100972250,28650,28650,28650,28650,121
20250424,120600,1097505600,28650,28650,28650,28650,0
20250424,120500,1097505600,28650,28650,28650,28650,5
20250424,120400,1097362350,28600,28600,28700,28600,566
20250424,120300,1081169550,28650,28650,28650,28650,43
20250424,120200,1079937600,28650,28650,28650,28650,18
20250424,120100,1079421900,28600,28650,28650,28600,275
20250424,120000,1071556600,28600,28600,28600,28600,1
20250424,115900,1071528000,28650,28650,28650,28650,6
20250424,115800,1071356100,28650,28650,28650,28650,5
20250424,115700,1071212850,28650,28650,28650,28650,6
20250424,115600,1071040950,28650,28650,28650,28650,6
20250424,115500,1070869050,28600,28600,28600,28600,9
20250424,115400,1070611650,28650,28650,28650,28650,15
20250424,115300,1070181900,28650,28600,28650,28600,178
20250424,115200,1065090750,28600,28600,28600,28550,13
20250424,115100,1064719050,28600,28600,28600,28600,7
20250424,115000,1064518850,28600,28600,28600,28600,17
20250424,114900,1064032650,28600,28650,28650,28600,300
20250424,114800,1055452550,28650,28650,28650,28650,6
20250424,114700,1055280650,28650,28650,28650,28650,5
20250424,114600,1055137400,28650,28650,28650,28650,6
20250424,114500,1054965500,28650,28650,28650,28650,106
20250424,114400,1051928600,28650,28650,28650,28650,188
20250424,114300,1046542400,28650,28650,28650,28650,0
20250424,114200,1046542400,28650,28650,28650,28650,6
20250424,114100,1046370500,28650,28650,28650,28650,6
20250424,114000,1046198600,28600,28650,28650,28600,12
20250424,113900,1045855150,28650,28650,28650,28650,6
20250424,113800,1045683250,28600,28600,28650,28600,28
20250424,113700,1044882150,28600,28600,28600,28600,68
20250424,113600,1042937350,28600,28600,28600,28550,54
20250424,113500,1041394800,28600,28600,28600,28600,7
20250424,113400,1041194600,28650,28650,28650,28600,1072
20250424,113300,1010500900,28700,28700,28700,28700,5
20250424,113200,1010357400,28700,28700,28700,28700,6
20250424,113100,1010185200,28700,28750,28750,28700,549
20250424,113000,994428800,28750,28800,28800,28750,36
20250424,112900,993393700,28800,28800,28800,28750,35
20250424,112800,992387350,28750,28800,28800,28750,51
20250424,112700,990920700,28800,28850,28850,28750,1742
20250424,112600,940706750,28850,28900,28900,28850,77
20250424,112500,938484950,28900,28900,28900,28850,12
20250424,112400,938138200,28900,28900,28900,28900,18
20250424,112300,937618000,28900,28900,28900,28900,47
20250424,112200,936259700,28900,28900,28950,28900,5
20250424,112100,936115150,28950,28900,28950,28900,290
20250424,112000,927734100,28900,28900,28900,28850,828
20250424,111900,903805400,28900,28950,28950,28900,7
20250424,111800,903603000,28950,28950,28950,28950,6
20250424,111700,903429300,28950,28950,28950,28950,7
20250424,111600,903226650,28950,28950,28950,28950,207
20250424,111500,897234000,28950,28900,28950,28900,7
20250424,111400,897031400,28900,28900,28900,28850,79
20250424,111300,894748350,28900,28900,28900,28900,1
20250424,111200,894719450,28850,28850,28900,28850,333
20250424,111100,885112350,28900,28900,28900,28900,6
20250424,111000,884938950,28900,28850,28900,28850,107
20250424,110900,881851650,28850,28900,28900,28850,113
20250424,110800,878590450,28850,28900,28900,28850,114
20250424,110700,875301200,28850,28850,28900,28850,251
20250424,110600,868059800,28850,28900,28900,28850,38
20250424,110500,866963450,28900,28850,28900,28850,1100
20250424,110400,835203100,28900,28900,28900,28900,1
20250424,110300,835174200,28900,28850,28900,28850,72
20250424,110200,833096950,28850,28900,28900,28800,414
20250424,110100,821167500,28900,28900,28900,28900,1
20250424,110000,821138600,28900,28900,28900,28900,6
20250424,105900,820965200,28900,28900,28900,28850,108
20250424,105800,817847950,28900,28900,28900,28900,7
20250424,105700,817645650,28850,28900,28900,28850,141
20250424,105600,813577450,28900,28850,28900,28850,61
20250424,105500,811815050,28850,28850,28900,28850,68
20250424,105400,809851250,28850,28850,28900,28850,144
20250424,105300,805696800,28900,28900,28900,28900,7
20250424,105200,805494500,28950,28900,28950,28900,11
20250424,105100,805176550,28900,28900,28900,28900,26
20250424,105000,804425150,28900,28900,28900,28900,2
20250424,104900,804367350,28900,28900,28900,28850,186
20250424,104800,798992000,28950,28950,28950,28950,5
20250424,104700,798847250,28900,28900,28900,28900,0
20250424,104600,798847250,28900,28900,28900,28900,6
20250424,104500,798673850,28900,28950,28950,28900,88
20250424,104400,796130200,28900,28900,28900,28900,28
20250424,104300,795321000,28900,28900,28900,28900,6
20250424,104200,795147600,28900,28950,28950,28900,123
20250424,104100,791591350,28900,28900,28900,28900,77
20250424,104000,789366050,28850,28900,28900,28850,25
20250424,103900,788644600,28900,28900,28900,28850,117
20250424,103800,785268800,28900,28900,28900,28900,0
20250424,103700,785268800,28900,28850,28900,28850,35
20250424,103600,784258800,28850,28850,28850,28850,7
20250424,103500,784056850,28750,28850,28850,28750,306
20250424,103400,775234650,28800,28850,28850,28800,136
20250424,103300,771317150,28800,28850,28850,28800,116
20250424,103200,767971050,28850,28850,28850,28850,3
20250424,103100,767884500,28850,28850,28850,28850,6
20250424,103000,767711400,28800,28800,28800,28800,9
20250424,102900,767452200,28800,28850,28850,28800,7
20250424,102800,767250300,28850,28850,28850,28850,21
20250424,102700,766644450,28750,28750,28850,28750,264
20250424,102600,759054050,28750,28700,28750,28700,130
20250424,102500,755316800,28700,28750,28750,28700,435
20250424,102400,742830000,28800,28800,28800,28800,7
20250424,102300,742628400,28800,28750,28800,28750,15
20250424,102200,742196450,28800,28850,28850,28800,57
20250424,102100,740554800,28800,28800,28800,28800,6
20250424,102000,740382000,28800,28800,28800,28800,177
20250424,101900,735284400,28850,28850,28850,28850,6
20250424,101800,735111300,28800,28900,28900,28800,366
20250424,101700,724553500,28900,28900,28900,28900,149
20250424,101600,720247400,28950,28950,28950,28900,1041
20250424,101500,690144750,29000,29050,29050,29000,56
20250424,101400,688520450,29050,29050,29050,29050,39
20250424,101300,687387500,29050,29100,29100,29050,20
20250424,101200,686806400,29100,29100,29100,29100,100
20250424,101100,683896400,29100,29100,29100,29100,185
20250424,101000,678512900,29150,29100,29200,29100,170
20250424,100900,673560200,29050,28850,29050,28750,1707
20250424,100800,624202650,28900,28800,28900,28800,111
20250424,100700,620997950,28800,28800,28800,28800,6
20250424,100600,620825150,28800,28800,28800,28750,50
20250424,100500,619385400,28750,28750,28750,28750,24
20250424,100400,618695400,28750,28750,28750,28750,83
20250424,100300,616309150,28700,28800,28800,28700,285
20250424,100200,608117150,28800,28800,28800,28800,6
20250424,100100,607944350,28800,28750,28800,28750,153
20250424,100000,603545250,28750,28750,28750,28700,461
20250424,095900,590295500,28800,28800,28800,28800,7
20250424,095800,590093900,28800,28800,28800,28800,6
20250424,095700,589921100,28800,28800,28800,28800,6
20250424,095600,589748300,28850,28850,28850,28850,7
20250424,095500,589546350,28850,28850,28850,28850,400
20250424,095400,578006350,28800,28800,28800,28800,15
20250424,095300,577574350,28800,28800,28800,28800,10
20250424,095200,577286350,28800,28800,28800,28800,5
20250424,095100,577142350,28800,28800,28800,28800,0
20250424,095000,577142350,28800,28800,28800,28800,258
20250424,094900,569711950,28800,28800,28850,28800,113
20250424,094800,566456750,28800,28800,28800,28800,6
20250424,094700,566283950,28800,28800,28800,28800,5
20250424,094600,566139950,28800,28800,28800,28800,10
20250424,094500,565851950,28800,28800,28800,28800,20
20250424,094400,565275950,28750,28750,28750,28750,0
20250424,094300,565275950,28750,28800,28800,28750,647
20250424,094200,546664700,28850,28850,28900,28850,58
20250424,094100,544991350,28850,28850,28850,28850,6
20250424,094000,544818250,28850,28850,28850,28850,212
20250424,093900,538702050,28850,28900,28900,28850,7
20250424,093800,538500050,28900,28950,28950,28900,10
20250424,093700,538211000,28950,28950,28950,28950,6
20250424,093600,538037300,28950,28950,28950,28950,5
20250424,093500,537892550,28900,28950,28950,28900,45
20250424,093400,536591700,28950,28950,28950,28950,8
20250424,093300,536360100,28950,28950,29000,28950,134
20250424,093200,532480750,28950,28950,28950,28950,180
20250424,093100,527269750,28850,28850,28900,28850,546
20250424,093000,511511050,28850,28850,28850,28850,24
20250424,092900,510818650,28850,28850,28900,28850,99
20250424,092800,507962250,28850,28850,28850,28850,107
20250424,092700,504875300,28850,28800,28850,28800,214
20250424,092600,498712050,28800,28850,28850,28800,57
20250424,092500,497068200,28900,28900,28900,28900,15
20250424,092400,496634700,28900,28950,28950,28900,95
20250424,092300,493888900,28950,28950,28950,28950,6
20250424,092200,493715200,28850,28850,28950,28850,387
20250424,092100,482548650,28800,28800,28800,28800,7
20250424,092000,482347050,28750,28850,28850,28750,124
20250424,091900,478779350,28850,28800,28850,28750,1575
20250424,091800,433443200,28850,28850,28850,28800,640
20250424,091700,415010400,29000,28850,29000,28850,58
20250424,091600,413336800,28850,28900,28900,28850,272
20250424,091500,405487950,28900,28900,28900,28850,86
20250424,091400,403003000,28850,28850,28850,28850,0
20250424,091300,403003000,28850,29000,29000,28850,681
20250424,091200,383287600,28950,28900,28950,28800,2590
20250424,091100,308429150,28900,28750,28900,28750,141
20250424,091000,304360700,28800,28750,28800,28650,304
20250424,090900,295617450,28750,28800,28800,28750,42
20250424,090800,294407900,28850,28850,28850,28750,718
20250424,090700,273699950,28850,28800,28850,28800,434
20250424,090600,261199350,28800,28600,28800,28600,2750
20250424,090500,182351300,28550,28550,28550,28500,204
20250424,090400,176527300,28550,28600,28600,28550,500
20250424,090300,162237300,28600,28500,28600,28450,243
20250424,090200,155318300,28450,28450,28600,28450,443
20250424,090100,142713300,28450,28400,28550,28350,649
20250424,090000,124278200,28450,28750,28800,28450,4327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183600 1764715500 28600 28600 28600 28600 1368
3 20250424 183500 1764715500 28600 28600 28600 28600 0
4 20250424 183400 1764715500 28600 28600 28600 28600 0
5 20250424 183300 1764715500 28600 28600 28600 28600 0
6 20250424 183200 1764715500 28600 28600 28600 28600 0
7 20250424 183100 1764715500 28600 28600 28600 28600 0
8 20250424 183000 1764715500 28600 28600 28600 28600 0
9 20250424 182900 1764715500 28600 28600 28600 28600 0
10 20250424 182800 1764715500 28600 28600 28600 28600 0
11 20250424 182700 1764715500 28600 28600 28600 28600 0
12 20250424 182600 1764715500 28600 28600 28600 28600 0
13 20250424 182500 1764715500 28600 28600 28600 28600 0
14 20250424 182400 1764715500 28600 28600 28600 28600 0
15 20250424 182300 1764715500 28600 28600 28600 28600 0
16 20250424 182200 1764715500 28600 28600 28600 28600 0
17 20250424 182100 1764715500 28600 28600 28600 28600 0
18 20250424 182000 1764715500 28600 28600 28600 28600 0
19 20250424 181900 1764715500 28600 28600 28600 28600 0
20 20250424 181800 1764715500 28600 28600 28600 28600 0
21 20250424 181700 1764715500 28600 28600 28600 28600 0
22 20250424 181600 1764715500 28600 28600 28600 28600 0
23 20250424 181500 1764715500 28600 28600 28600 28600 0
24 20250424 181400 1764715500 28600 28600 28600 28600 0
25 20250424 181300 1764715500 28600 28600 28600 28600 0
26 20250424 181200 1764715500 28600 28600 28600 28600 0
27 20250424 181100 1764715500 28600 28600 28600 28600 0
28 20250424 181000 1764715500 28600 28600 28600 28600 0
29 20250424 180900 1764715500 28600 28600 28600 28600 0
30 20250424 180800 1764715500 28600 28600 28600 28600 0
31 20250424 180700 1764715500 28600 28600 28600 28600 0
32 20250424 180600 1764715500 28600 28600 28600 28600 1368
33 20250424 180500 1764715500 28600 28600 28600 28600 0
34 20250424 180400 1764715500 28600 28600 28600 28600 0
35 20250424 180300 1764715500 28600 28600 28600 28600 0
36 20250424 180200 1764715500 28600 28600 28600 28600 0
37 20250424 180100 1764715500 28600 28600 28600 28600 0
38 20250424 180000 1764715500 28600 28600 28600 28600 0
39 20250424 175900 1764715500 28600 28600 28600 28600 0
40 20250424 175800 1764715500 28600 28600 28600 28600 0
41 20250424 175700 1764715500 28600 28600 28600 28600 0
42 20250424 175600 1764715500 28600 28600 28600 28600 0
43 20250424 175500 1764715500 28600 28600 28600 28600 0
44 20250424 175400 1764715500 28600 28600 28600 28600 0
45 20250424 175300 1764715500 28600 28600 28600 28600 0
46 20250424 175200 1764715500 28600 28600 28600 28600 0
47 20250424 175100 1764715500 28600 28600 28600 28600 0
48 20250424 175000 1764715500 28600 28600 28600 28600 0
49 20250424 174900 1764715500 28600 28600 28600 28600 0
50 20250424 174800 1764715500 28600 28600 28600 28600 0
51 20250424 174700 1764715500 28600 28600 28600 28600 0
52 20250424 174600 1764715500 28600 28600 28600 28600 0
53 20250424 174500 1764715500 28600 28600 28600 28600 0
54 20250424 174400 1764715500 28600 28600 28600 28600 0
55 20250424 174300 1764715500 28600 28600 28600 28600 0
56 20250424 174200 1764715500 28600 28600 28600 28600 0
57 20250424 174100 1764715500 28600 28600 28600 28600 0
58 20250424 174000 1764715500 28600 28600 28600 28600 0
59 20250424 173900 1764715500 28600 28600 28600 28600 0
60 20250424 173800 1764715500 28600 28600 28600 28600 0
61 20250424 173700 1764715500 28600 28600 28600 28600 0
62 20250424 173600 1764715500 28600 28600 28600 28600 1368
63 20250424 173500 1764715500 28600 28600 28600 28600 0
64 20250424 173400 1764715500 28600 28600 28600 28600 0
65 20250424 173300 1764715500 28600 28600 28600 28600 0
66 20250424 173200 1764715500 28600 28600 28600 28600 0
67 20250424 173100 1764715500 28600 28600 28600 28600 0
68 20250424 173000 1764715500 28600 28600 28600 28600 0
69 20250424 172900 1764715500 28600 28600 28600 28600 0
70 20250424 172800 1764715500 28600 28600 28600 28600 0
71 20250424 172700 1764715500 28600 28600 28600 28600 0
72 20250424 172600 1764715500 28600 28600 28600 28600 0
73 20250424 172500 1764715500 28600 28600 28600 28600 0
74 20250424 172400 1764715500 28600 28600 28600 28600 0
75 20250424 172300 1764715500 28600 28600 28600 28600 0
76 20250424 172200 1764715500 28600 28600 28600 28600 0
77 20250424 172100 1764715500 28600 28600 28600 28600 0
78 20250424 172000 1764715500 28600 28600 28600 28600 0
79 20250424 171900 1764715500 28600 28600 28600 28600 0
80 20250424 171800 1764715500 28600 28600 28600 28600 0
81 20250424 171700 1764715500 28600 28600 28600 28600 0
82 20250424 171600 1764715500 28600 28600 28600 28600 0
83 20250424 171500 1764715500 28600 28600 28600 28600 0
84 20250424 171400 1764715500 28600 28600 28600 28600 0
85 20250424 171300 1764715500 28600 28600 28600 28600 0
86 20250424 171200 1764715500 28600 28600 28600 28600 0
87 20250424 171100 1764715500 28600 28600 28600 28600 0
88 20250424 171000 1764715500 28600 28600 28600 28600 0
89 20250424 170900 1764715500 28600 28600 28600 28600 0
90 20250424 170800 1764715500 28600 28600 28600 28600 0
91 20250424 170700 1764715500 28600 28600 28600 28600 0
92 20250424 170600 1764715500 28600 28600 28600 28600 1368
93 20250424 170500 1764715500 28600 28600 28600 28600 0
94 20250424 170400 1764715500 28600 28600 28600 28600 0
95 20250424 170300 1764715500 28600 28600 28600 28600 0
96 20250424 170200 1764715500 28600 28600 28600 28600 0
97 20250424 170100 1764715500 28600 28600 28600 28600 0
98 20250424 170000 1764715500 28600 28600 28600 28600 0
99 20250424 165900 1764715500 28600 28600 28600 28600 0
100 20250424 165800 1764715500 28600 28600 28600 28600 0
101 20250424 165700 1764715500 28600 28600 28600 28600 0
102 20250424 165600 1764715500 28600 28600 28600 28600 0
103 20250424 165500 1764715500 28600 28600 28600 28600 0
104 20250424 165400 1764715500 28600 28600 28600 28600 0
105 20250424 165300 1764715500 28600 28600 28600 28600 0
106 20250424 165200 1764715500 28600 28600 28600 28600 0
107 20250424 165100 1764715500 28600 28600 28600 28600 0
108 20250424 165000 1764715500 28600 28600 28600 28600 0
109 20250424 164900 1764715500 28600 28600 28600 28600 0
110 20250424 164800 1764715500 28600 28600 28600 28600 0
111 20250424 164700 1764715500 28600 28600 28600 28600 0
112 20250424 164600 1764715500 28600 28600 28600 28600 0
113 20250424 164500 1764715500 28600 28600 28600 28600 0
114 20250424 164400 1764715500 28600 28600 28600 28600 0
115 20250424 164300 1764715500 28600 28600 28600 28600 0
116 20250424 164200 1764715500 28600 28600 28600 28600 0
117 20250424 164100 1764715500 28600 28600 28600 28600 0
118 20250424 164000 1764715500 28600 28600 28600 28600 0
119 20250424 163900 1764715500 28600 28600 28600 28600 0
120 20250424 163800 1764715500 28600 28600 28600 28600 0
121 20250424 163700 1764715500 28600 28600 28600 28600 0
122 20250424 163600 1764715500 28600 28600 28600 28600 1368
123 20250424 163500 1764715500 28600 28600 28600 28600 0
124 20250424 163400 1764715500 28600 28600 28600 28600 0
125 20250424 163300 1764715500 28600 28600 28600 28600 0
126 20250424 163200 1764715500 28600 28600 28600 28600 0
127 20250424 163100 1764715500 28600 28600 28600 28600 0
128 20250424 163000 1764715500 28600 28600 28600 28600 0
129 20250424 162900 1764715500 28600 28600 28600 28600 0
130 20250424 162800 1764715500 28600 28600 28600 28600 0
131 20250424 162700 1764715500 28600 28600 28600 28600 0
132 20250424 162600 1764715500 28600 28600 28600 28600 0
133 20250424 162500 1764715500 28600 28600 28600 28600 0
134 20250424 162400 1764715500 28600 28600 28600 28600 0
135 20250424 162300 1764715500 28600 28600 28600 28600 0
136 20250424 162200 1764715500 28600 28600 28600 28600 0
137 20250424 162100 1764715500 28600 28600 28600 28600 0
138 20250424 162000 1764715500 28600 28600 28600 28600 0
139 20250424 161900 1764715500 28600 28600 28600 28600 0
140 20250424 161800 1764715500 28600 28600 28600 28600 0
141 20250424 161700 1764715500 28600 28600 28600 28600 0
142 20250424 161600 1764715500 28600 28600 28600 28600 0
143 20250424 161500 1764715500 28600 28600 28600 28600 0
144 20250424 161400 1764715500 28600 28600 28600 28600 0
145 20250424 161300 1764715500 28600 28600 28600 28600 0
146 20250424 161200 1764715500 28600 28600 28600 28600 0
147 20250424 161100 1764715500 28600 28600 28600 28600 0
148 20250424 161000 1764715500 28600 28600 28600 28600 0
149 20250424 160900 1764715500 28600 28600 28600 28600 0
150 20250424 160800 1764715500 28600 28600 28600 28600 0
151 20250424 160700 1764715500 28600 28600 28600 28600 0
152 20250424 160600 1764715500 28600 28600 28600 28600 1368
153 20250424 160500 1764715500 28600 28600 28600 28600 0
154 20250424 160400 1764715500 28600 28600 28600 28600 0
155 20250424 160300 1764715500 28600 28600 28600 28600 0
156 20250424 160200 1764715500 28600 28600 28600 28600 0
157 20250424 160100 1764715500 28600 28600 28600 28600 0
158 20250424 160000 1764715500 28600 28600 28600 28600 0
159 20250424 155900 1764715500 28600 28600 28600 28600 0
160 20250424 155800 1764715500 28600 28600 28600 28600 0
161 20250424 155700 1764715500 28600 28600 28600 28600 0
162 20250424 155600 1764715500 28600 28600 28600 28600 0
163 20250424 155500 1764715500 28600 28600 28600 28600 0
164 20250424 155400 1764715500 28600 28600 28600 28600 0
165 20250424 155300 1764715500 28600 28600 28600 28600 0
166 20250424 155200 1764715500 28600 28600 28600 28600 0
167 20250424 155100 1764715500 28600 28600 28600 28600 0
168 20250424 155000 1764715500 28600 28600 28600 28600 0
169 20250424 154900 1764715500 28600 28600 28600 28600 0
170 20250424 154800 1764715500 28600 28600 28600 28600 0
171 20250424 154700 1764715500 28600 28600 28600 28600 0
172 20250424 154600 1764715500 28600 28600 28600 28600 0
173 20250424 154500 1764715500 28600 28600 28600 28600 0
174 20250424 154400 1764715500 28600 28600 28600 28600 0
175 20250424 154300 1764715500 28600 28600 28600 28600 0
176 20250424 154200 1764715500 28600 28600 28600 28600 0
177 20250424 154100 1764715500 28600 28600 28600 28600 0
178 20250424 154000 1764715500 28600 28600 28600 28600 0
179 20250424 153900 1764715500 28600 28600 28600 28600 0
180 20250424 153800 1764715500 28600 28600 28600 28600 0
181 20250424 153700 1764715500 28600 28600 28600 28600 0
182 20250424 153600 1764715500 28600 28600 28600 28600 1368
183 20250424 153500 1764715500 28600 28600 28600 28600 0
184 20250424 153400 1764715500 28600 28600 28600 28600 0
185 20250424 153300 1764715500 28600 28600 28600 28600 0
186 20250424 153200 1764715500 28600 28600 28600 28600 0
187 20250424 153100 1764715500 28600 28600 28600 28600 0
188 20250424 153000 1764715500 28600 28600 28600 28600 1368
189 20250424 152900 1725590700 28700 28700 28700 28700 0
190 20250424 152800 1725590700 28700 28700 28700 28700 0
191 20250424 152700 1725590700 28700 28700 28700 28700 0
192 20250424 152600 1725590700 28700 28700 28700 28700 0
193 20250424 152500 1725590700 28700 28700 28700 28700 0
194 20250424 152400 1725590700 28700 28700 28700 28700 0
195 20250424 152300 1725590700 28700 28700 28700 28700 0
196 20250424 152200 1725590700 28700 28700 28700 28700 0
197 20250424 152100 1725590700 28700 28700 28700 28700 0
198 20250424 152000 1725590700 28700 28700 28700 28700 0
199 20250424 151900 1725590700 28700 28700 28700 28650 66
200 20250424 151800 1723699050 28700 28700 28700 28700 412
201 20250424 151700 1711874650 28700 28750 28750 28700 58
202 20250424 151600 1710210000 28700 28700 28700 28700 30
203 20250424 151500 1709349000 28750 28700 28750 28700 11
204 20250424 151400 1709033250 28700 28700 28700 28700 123
205 20250424 151300 1705503150 28700 28700 28700 28700 188
206 20250424 151200 1700107550 28700 28700 28700 28700 50
207 20250424 151100 1698672550 28700 28700 28700 28700 304
208 20250424 151000 1689947750 28650 28650 28700 28650 217
209 20250424 150900 1683730550 28650 28700 28700 28650 12
210 20250424 150800 1683386250 28700 28700 28750 28700 524
211 20250424 150700 1668344200 28750 28750 28750 28750 53
212 20250424 150600 1666820450 28750 28750 28750 28750 0
213 20250424 150500 1666820450 28750 28750 28750 28750 493
214 20250424 150400 1652646700 28750 28750 28750 28750 0
215 20250424 150300 1652646700 28750 28750 28750 28750 0
216 20250424 150200 1652646700 28750 28750 28750 28750 60
217 20250424 150100 1650921700 28750 28750 28750 28750 92
218 20250424 150000 1648276700 28750 28750 28750 28700 210
219 20250424 145900 1642239300 28700 28700 28700 28700 1
220 20250424 145800 1642210600 28750 28750 28750 28750 29
221 20250424 145700 1641376850 28750 28700 28750 28700 456
222 20250424 145600 1628286850 28750 28750 28750 28750 0
223 20250424 145500 1628286850 28750 28750 28750 28750 0
224 20250424 145400 1628286850 28750 28750 28750 28750 10
225 20250424 145300 1627999350 28800 28800 28800 28800 0
226 20250424 145200 1627999350 28800 28800 28800 28800 1
227 20250424 145100 1627970550 28800 28800 28800 28800 71
228 20250424 145000 1625925750 28750 28700 28750 28700 573
229 20250424 144900 1609452100 28750 28750 28750 28750 0
230 20250424 144800 1609452100 28750 28750 28750 28750 20
231 20250424 144700 1608877100 28750 28750 28750 28750 179
232 20250424 144600 1603730850 28750 28750 28750 28750 4
233 20250424 144500 1603615850 28750 28750 28750 28750 88
234 20250424 144400 1601085850 28750 28750 28750 28750 1
235 20250424 144300 1601057100 28750 28750 28750 28750 220
236 20250424 144200 1594732100 28700 28700 28700 28700 10
237 20250424 144100 1594445100 28700 28750 28750 28700 41
238 20250424 144000 1593266400 28750 28750 28750 28750 1
239 20250424 143900 1593237650 28700 28700 28700 28700 1
240 20250424 143800 1593208950 28700 28700 28700 28700 15
241 20250424 143700 1592778450 28750 28750 28750 28750 1
242 20250424 143600 1592749700 28750 28750 28750 28750 2
243 20250424 143500 1592692200 28750 28750 28750 28750 103
244 20250424 143400 1589730950 28750 28750 28750 28750 311
245 20250424 143300 1580789700 28750 28750 28750 28750 0
246 20250424 143200 1580789700 28750 28750 28750 28750 2
247 20250424 143100 1580732200 28750 28750 28750 28750 11
248 20250424 143000 1580415950 28700 28700 28700 28700 1
249 20250424 142900 1580387250 28750 28750 28750 28750 0
250 20250424 142800 1580387250 28750 28700 28750 28700 22
251 20250424 142700 1579755750 28750 28750 28750 28750 434
252 20250424 142600 1567278250 28750 28750 28750 28750 1
253 20250424 142500 1567249500 28750 28750 28750 28750 5
254 20250424 142400 1567105750 28750 28750 28750 28750 0
255 20250424 142300 1567105750 28750 28750 28750 28750 2
256 20250424 142200 1567048250 28700 28700 28700 28700 0
257 20250424 142100 1567048250 28700 28700 28700 28700 0
258 20250424 142000 1567048250 28700 28750 28750 28700 11
259 20250424 141900 1566732500 28750 28700 28750 28700 102
260 20250424 141800 1563805000 28750 28750 28750 28750 96
261 20250424 141700 1561045000 28800 28800 28800 28800 0
262 20250424 141600 1561045000 28800 28750 28800 28750 1666
263 20250424 141500 1513144200 28800 28800 28800 28800 0
264 20250424 141400 1513144200 28800 28800 28800 28800 0
265 20250424 141300 1513144200 28800 28750 28800 28750 1268
266 20250424 141200 1476672100 28700 28700 28700 28700 1
267 20250424 141100 1476643400 28700 28700 28700 28700 33
268 20250424 141000 1475696300 28750 28750 28750 28750 0
269 20250424 140900 1475696300 28750 28750 28750 28750 0
270 20250424 140800 1475696300 28750 28750 28800 28750 386
271 20250424 140700 1464598750 28800 28800 28800 28800 1
272 20250424 140600 1464569950 28800 28800 28800 28800 0
273 20250424 140500 1464569950 28800 28800 28800 28800 0
274 20250424 140400 1464569950 28800 28800 28800 28800 2
275 20250424 140300 1464512350 28800 28800 28800 28800 0
276 20250424 140200 1464512350 28800 28800 28800 28800 0
277 20250424 140100 1464512350 28800 28800 28800 28800 0
278 20250424 140000 1464512350 28800 28800 28800 28800 2
279 20250424 135900 1464454750 28750 28750 28750 28750 101
280 20250424 135800 1461551000 28750 28750 28750 28750 0
281 20250424 135700 1461551000 28750 28750 28750 28750 0
282 20250424 135600 1461551000 28750 28750 28750 28750 30
283 20250424 135500 1460688500 28800 28800 28800 28800 1
284 20250424 135400 1460659700 28800 28750 28800 28750 9
285 20250424 135300 1460400700 28750 28750 28750 28750 100
286 20250424 135200 1457525700 28800 28800 28800 28800 0
287 20250424 135100 1457525700 28800 28800 28800 28800 0
288 20250424 135000 1457525700 28800 28750 28800 28750 72
289 20250424 134900 1455455650 28750 28750 28750 28750 10
290 20250424 134800 1455168150 28750 28750 28750 28750 0
291 20250424 134700 1455168150 28750 28750 28750 28750 0
292 20250424 134600 1455168150 28750 28750 28750 28750 3
293 20250424 134500 1455081900 28750 28750 28750 28750 1
294 20250424 134400 1455053150 28750 28750 28750 28750 0
295 20250424 134300 1455053150 28750 28750 28750 28750 1
296 20250424 134200 1455024400 28750 28750 28750 28750 0
297 20250424 134100 1455024400 28750 28750 28750 28750 0
298 20250424 134000 1455024400 28750 28800 28800 28750 21
299 20250424 133900 1454420600 28700 28700 28700 28700 0
300 20250424 133800 1454420600 28700 28700 28700 28700 0
301 20250424 133700 1454420600 28700 28700 28700 28700 104
302 20250424 133600 1451435800 28750 28750 28750 28750 454
303 20250424 133500 1438383300 28750 28650 28750 28650 931
304 20250424 133400 1411649050 28750 28750 28750 28750 0
305 20250424 133300 1411649050 28750 28700 28750 28700 14
306 20250424 133200 1411246850 28700 28700 28700 28700 6
307 20250424 133100 1411074650 28700 28700 28700 28700 41
308 20250424 133000 1409897950 28700 28700 28700 28700 0
309 20250424 132900 1409897950 28700 28700 28700 28700 3
310 20250424 132800 1409811850 28700 28700 28700 28700 11
311 20250424 132700 1409496150 28750 28750 28750 28750 0
312 20250424 132600 1409496150 28750 28750 28750 28750 0
313 20250424 132500 1409496150 28750 28750 28750 28750 1
314 20250424 132400 1409467400 28750 28750 28750 28750 1
315 20250424 132300 1409438650 28750 28750 28750 28750 0
316 20250424 132200 1409438650 28750 28750 28750 28750 0
317 20250424 132100 1409438650 28750 28750 28750 28750 0
318 20250424 132000 1409438650 28750 28750 28750 28750 2
319 20250424 131900 1409381150 28700 28700 28700 28700 0
320 20250424 131800 1409381150 28700 28700 28700 28700 590
321 20250424 131700 1392448150 28700 28750 28750 28700 663
322 20250424 131600 1373387400 28750 28750 28750 28750 168
323 20250424 131500 1368557400 28800 28800 28800 28800 0
324 20250424 131400 1368557400 28800 28800 28800 28800 1
325 20250424 131300 1368528600 28800 28800 28800 28800 0
326 20250424 131200 1368528600 28800 28800 28800 28800 1
327 20250424 131100 1368499800 28800 28800 28800 28800 27
328 20250424 131000 1367722200 28800 28800 28800 28800 50
329 20250424 130900 1366282200 28750 28850 28850 28750 92
330 20250424 130800 1363632700 28800 28800 28800 28800 1
331 20250424 130700 1363603900 28850 28800 28850 28800 17
332 20250424 130600 1363114200 28800 28800 28800 28800 1
333 20250424 130500 1363085400 28800 28800 28800 28800 450
334 20250424 130400 1350125400 28800 28850 28850 28800 12
335 20250424 130300 1349779650 28850 28850 28850 28850 1
336 20250424 130200 1349750800 28800 28850 28850 28800 298
337 20250424 130100 1341153550 28900 28850 28900 28850 227
338 20250424 130000 1334604550 28850 28900 28900 28850 92
339 20250424 125900 1331948200 28900 28900 28900 28900 413
340 20250424 125800 1320012500 28950 28950 28950 28950 6
341 20250424 125700 1319838800 28900 28950 28950 28900 21
342 20250424 125600 1319231600 28950 28900 28950 28900 108
343 20250424 125500 1316107000 28900 28950 28950 28900 604
344 20250424 125400 1298651100 28900 28850 28900 28850 91
345 20250424 125300 1296022000 28900 28900 28900 28900 6
346 20250424 125200 1295848600 28900 28900 28900 28900 5
347 20250424 125100 1295704100 28900 28900 28900 28900 6
348 20250424 125000 1295530700 28900 28900 28900 28900 6
349 20250424 124900 1295357300 28900 28900 28900 28900 5
350 20250424 124800 1295212800 28900 28850 28900 28850 2
351 20250424 124700 1295155050 28850 28900 28900 28850 15
352 20250424 124600 1294721650 28900 28850 28900 28800 2415
353 20250424 124500 1225116400 28900 28900 28900 28900 5
354 20250424 124400 1224971900 28900 28900 28900 28900 6
355 20250424 124300 1224798500 28850 28900 28900 28850 32
356 20250424 124200 1223874950 28850 28850 28850 28850 32
357 20250424 124100 1222951750 28900 28900 28900 28850 44
358 20250424 124000 1221681750 28900 28900 28950 28900 62
359 20250424 123900 1219889650 28900 28950 28950 28900 9
360 20250424 123800 1219629250 28900 28900 28900 28900 5
361 20250424 123700 1219484750 28950 28900 28950 28900 922
362 20250424 123600 1192793150 28950 28900 28950 28900 95
363 20250424 123500 1190043700 28900 28900 28900 28900 39
364 20250424 123400 1188916600 28950 28950 28950 28950 5
365 20250424 123300 1188771850 28950 28950 28950 28950 7
366 20250424 123200 1188569200 28950 29000 29000 28950 105
367 20250424 123100 1185529150 29000 29000 29000 29000 6
368 20250424 123000 1185355150 29050 29000 29050 29000 59
369 20250424 122900 1183644100 29000 28950 29000 28950 244
370 20250424 122800 1176570300 28950 28950 28950 28950 6
371 20250424 122700 1176396600 28900 28850 28900 28800 402
372 20250424 122600 1164783600 28900 28950 28950 28850 1034
373 20250424 122500 1134950150 28950 28950 28950 28950 11
374 20250424 122400 1134631700 28900 28900 28900 28900 70
375 20250424 122300 1132608700 28950 28950 28950 28950 54
376 20250424 122200 1131045400 28950 28950 28950 28950 6
377 20250424 122100 1130871700 28950 28950 28950 28950 0
378 20250424 122000 1130871700 28950 28800 28950 28800 243
379 20250424 121900 1123854200 28800 28850 28850 28800 57
380 20250424 121800 1122212300 28900 28850 28900 28850 557
381 20250424 121700 1106116150 28850 28750 28850 28750 74
382 20250424 121600 1103985550 28750 28750 28750 28750 5
383 20250424 121500 1103841800 28700 28700 28700 28700 60
384 20250424 121400 1102119800 28700 28700 28700 28700 6
385 20250424 121300 1101947600 28700 28700 28700 28700 5
386 20250424 121200 1101804100 28700 28700 28700 28700 1
387 20250424 121100 1101775400 28700 28700 28700 28700 7
388 20250424 121000 1101574500 28700 28700 28700 28700 7
389 20250424 120900 1101373600 28650 28700 28700 28650 6
390 20250424 120800 1101201450 28650 28650 28650 28650 8
391 20250424 120700 1100972250 28650 28650 28650 28650 121
392 20250424 120600 1097505600 28650 28650 28650 28650 0
393 20250424 120500 1097505600 28650 28650 28650 28650 5
394 20250424 120400 1097362350 28600 28600 28700 28600 566
395 20250424 120300 1081169550 28650 28650 28650 28650 43
396 20250424 120200 1079937600 28650 28650 28650 28650 18
397 20250424 120100 1079421900 28600 28650 28650 28600 275
398 20250424 120000 1071556600 28600 28600 28600 28600 1
399 20250424 115900 1071528000 28650 28650 28650 28650 6
400 20250424 115800 1071356100 28650 28650 28650 28650 5
401 20250424 115700 1071212850 28650 28650 28650 28650 6
402 20250424 115600 1071040950 28650 28650 28650 28650 6
403 20250424 115500 1070869050 28600 28600 28600 28600 9
404 20250424 115400 1070611650 28650 28650 28650 28650 15
405 20250424 115300 1070181900 28650 28600 28650 28600 178
406 20250424 115200 1065090750 28600 28600 28600 28550 13
407 20250424 115100 1064719050 28600 28600 28600 28600 7
408 20250424 115000 1064518850 28600 28600 28600 28600 17
409 20250424 114900 1064032650 28600 28650 28650 28600 300
410 20250424 114800 1055452550 28650 28650 28650 28650 6
411 20250424 114700 1055280650 28650 28650 28650 28650 5
412 20250424 114600 1055137400 28650 28650 28650 28650 6
413 20250424 114500 1054965500 28650 28650 28650 28650 106
414 20250424 114400 1051928600 28650 28650 28650 28650 188
415 20250424 114300 1046542400 28650 28650 28650 28650 0
416 20250424 114200 1046542400 28650 28650 28650 28650 6
417 20250424 114100 1046370500 28650 28650 28650 28650 6
418 20250424 114000 1046198600 28600 28650 28650 28600 12
419 20250424 113900 1045855150 28650 28650 28650 28650 6
420 20250424 113800 1045683250 28600 28600 28650 28600 28
421 20250424 113700 1044882150 28600 28600 28600 28600 68
422 20250424 113600 1042937350 28600 28600 28600 28550 54
423 20250424 113500 1041394800 28600 28600 28600 28600 7
424 20250424 113400 1041194600 28650 28650 28650 28600 1072
425 20250424 113300 1010500900 28700 28700 28700 28700 5
426 20250424 113200 1010357400 28700 28700 28700 28700 6
427 20250424 113100 1010185200 28700 28750 28750 28700 549
428 20250424 113000 994428800 28750 28800 28800 28750 36
429 20250424 112900 993393700 28800 28800 28800 28750 35
430 20250424 112800 992387350 28750 28800 28800 28750 51
431 20250424 112700 990920700 28800 28850 28850 28750 1742
432 20250424 112600 940706750 28850 28900 28900 28850 77
433 20250424 112500 938484950 28900 28900 28900 28850 12
434 20250424 112400 938138200 28900 28900 28900 28900 18
435 20250424 112300 937618000 28900 28900 28900 28900 47
436 20250424 112200 936259700 28900 28900 28950 28900 5
437 20250424 112100 936115150 28950 28900 28950 28900 290
438 20250424 112000 927734100 28900 28900 28900 28850 828
439 20250424 111900 903805400 28900 28950 28950 28900 7
440 20250424 111800 903603000 28950 28950 28950 28950 6
441 20250424 111700 903429300 28950 28950 28950 28950 7
442 20250424 111600 903226650 28950 28950 28950 28950 207
443 20250424 111500 897234000 28950 28900 28950 28900 7
444 20250424 111400 897031400 28900 28900 28900 28850 79
445 20250424 111300 894748350 28900 28900 28900 28900 1
446 20250424 111200 894719450 28850 28850 28900 28850 333
447 20250424 111100 885112350 28900 28900 28900 28900 6
448 20250424 111000 884938950 28900 28850 28900 28850 107
449 20250424 110900 881851650 28850 28900 28900 28850 113
450 20250424 110800 878590450 28850 28900 28900 28850 114
451 20250424 110700 875301200 28850 28850 28900 28850 251
452 20250424 110600 868059800 28850 28900 28900 28850 38
453 20250424 110500 866963450 28900 28850 28900 28850 1100
454 20250424 110400 835203100 28900 28900 28900 28900 1
455 20250424 110300 835174200 28900 28850 28900 28850 72
456 20250424 110200 833096950 28850 28900 28900 28800 414
457 20250424 110100 821167500 28900 28900 28900 28900 1
458 20250424 110000 821138600 28900 28900 28900 28900 6
459 20250424 105900 820965200 28900 28900 28900 28850 108
460 20250424 105800 817847950 28900 28900 28900 28900 7
461 20250424 105700 817645650 28850 28900 28900 28850 141
462 20250424 105600 813577450 28900 28850 28900 28850 61
463 20250424 105500 811815050 28850 28850 28900 28850 68
464 20250424 105400 809851250 28850 28850 28900 28850 144
465 20250424 105300 805696800 28900 28900 28900 28900 7
466 20250424 105200 805494500 28950 28900 28950 28900 11
467 20250424 105100 805176550 28900 28900 28900 28900 26
468 20250424 105000 804425150 28900 28900 28900 28900 2
469 20250424 104900 804367350 28900 28900 28900 28850 186
470 20250424 104800 798992000 28950 28950 28950 28950 5
471 20250424 104700 798847250 28900 28900 28900 28900 0
472 20250424 104600 798847250 28900 28900 28900 28900 6
473 20250424 104500 798673850 28900 28950 28950 28900 88
474 20250424 104400 796130200 28900 28900 28900 28900 28
475 20250424 104300 795321000 28900 28900 28900 28900 6
476 20250424 104200 795147600 28900 28950 28950 28900 123
477 20250424 104100 791591350 28900 28900 28900 28900 77
478 20250424 104000 789366050 28850 28900 28900 28850 25
479 20250424 103900 788644600 28900 28900 28900 28850 117
480 20250424 103800 785268800 28900 28900 28900 28900 0
481 20250424 103700 785268800 28900 28850 28900 28850 35
482 20250424 103600 784258800 28850 28850 28850 28850 7
483 20250424 103500 784056850 28750 28850 28850 28750 306
484 20250424 103400 775234650 28800 28850 28850 28800 136
485 20250424 103300 771317150 28800 28850 28850 28800 116
486 20250424 103200 767971050 28850 28850 28850 28850 3
487 20250424 103100 767884500 28850 28850 28850 28850 6
488 20250424 103000 767711400 28800 28800 28800 28800 9
489 20250424 102900 767452200 28800 28850 28850 28800 7
490 20250424 102800 767250300 28850 28850 28850 28850 21
491 20250424 102700 766644450 28750 28750 28850 28750 264
492 20250424 102600 759054050 28750 28700 28750 28700 130
493 20250424 102500 755316800 28700 28750 28750 28700 435
494 20250424 102400 742830000 28800 28800 28800 28800 7
495 20250424 102300 742628400 28800 28750 28800 28750 15
496 20250424 102200 742196450 28800 28850 28850 28800 57
497 20250424 102100 740554800 28800 28800 28800 28800 6
498 20250424 102000 740382000 28800 28800 28800 28800 177
499 20250424 101900 735284400 28850 28850 28850 28850 6
500 20250424 101800 735111300 28800 28900 28900 28800 366
501 20250424 101700 724553500 28900 28900 28900 28900 149
502 20250424 101600 720247400 28950 28950 28950 28900 1041
503 20250424 101500 690144750 29000 29050 29050 29000 56
504 20250424 101400 688520450 29050 29050 29050 29050 39
505 20250424 101300 687387500 29050 29100 29100 29050 20
506 20250424 101200 686806400 29100 29100 29100 29100 100
507 20250424 101100 683896400 29100 29100 29100 29100 185
508 20250424 101000 678512900 29150 29100 29200 29100 170
509 20250424 100900 673560200 29050 28850 29050 28750 1707
510 20250424 100800 624202650 28900 28800 28900 28800 111
511 20250424 100700 620997950 28800 28800 28800 28800 6
512 20250424 100600 620825150 28800 28800 28800 28750 50
513 20250424 100500 619385400 28750 28750 28750 28750 24
514 20250424 100400 618695400 28750 28750 28750 28750 83
515 20250424 100300 616309150 28700 28800 28800 28700 285
516 20250424 100200 608117150 28800 28800 28800 28800 6
517 20250424 100100 607944350 28800 28750 28800 28750 153
518 20250424 100000 603545250 28750 28750 28750 28700 461
519 20250424 095900 590295500 28800 28800 28800 28800 7
520 20250424 095800 590093900 28800 28800 28800 28800 6
521 20250424 095700 589921100 28800 28800 28800 28800 6
522 20250424 095600 589748300 28850 28850 28850 28850 7
523 20250424 095500 589546350 28850 28850 28850 28850 400
524 20250424 095400 578006350 28800 28800 28800 28800 15
525 20250424 095300 577574350 28800 28800 28800 28800 10
526 20250424 095200 577286350 28800 28800 28800 28800 5
527 20250424 095100 577142350 28800 28800 28800 28800 0
528 20250424 095000 577142350 28800 28800 28800 28800 258
529 20250424 094900 569711950 28800 28800 28850 28800 113
530 20250424 094800 566456750 28800 28800 28800 28800 6
531 20250424 094700 566283950 28800 28800 28800 28800 5
532 20250424 094600 566139950 28800 28800 28800 28800 10
533 20250424 094500 565851950 28800 28800 28800 28800 20
534 20250424 094400 565275950 28750 28750 28750 28750 0
535 20250424 094300 565275950 28750 28800 28800 28750 647
536 20250424 094200 546664700 28850 28850 28900 28850 58
537 20250424 094100 544991350 28850 28850 28850 28850 6
538 20250424 094000 544818250 28850 28850 28850 28850 212
539 20250424 093900 538702050 28850 28900 28900 28850 7
540 20250424 093800 538500050 28900 28950 28950 28900 10
541 20250424 093700 538211000 28950 28950 28950 28950 6
542 20250424 093600 538037300 28950 28950 28950 28950 5
543 20250424 093500 537892550 28900 28950 28950 28900 45
544 20250424 093400 536591700 28950 28950 28950 28950 8
545 20250424 093300 536360100 28950 28950 29000 28950 134
546 20250424 093200 532480750 28950 28950 28950 28950 180
547 20250424 093100 527269750 28850 28850 28900 28850 546
548 20250424 093000 511511050 28850 28850 28850 28850 24
549 20250424 092900 510818650 28850 28850 28900 28850 99
550 20250424 092800 507962250 28850 28850 28850 28850 107
551 20250424 092700 504875300 28850 28800 28850 28800 214
552 20250424 092600 498712050 28800 28850 28850 28800 57
553 20250424 092500 497068200 28900 28900 28900 28900 15
554 20250424 092400 496634700 28900 28950 28950 28900 95
555 20250424 092300 493888900 28950 28950 28950 28950 6
556 20250424 092200 493715200 28850 28850 28950 28850 387
557 20250424 092100 482548650 28800 28800 28800 28800 7
558 20250424 092000 482347050 28750 28850 28850 28750 124
559 20250424 091900 478779350 28850 28800 28850 28750 1575
560 20250424 091800 433443200 28850 28850 28850 28800 640
561 20250424 091700 415010400 29000 28850 29000 28850 58
562 20250424 091600 413336800 28850 28900 28900 28850 272
563 20250424 091500 405487950 28900 28900 28900 28850 86
564 20250424 091400 403003000 28850 28850 28850 28850 0
565 20250424 091300 403003000 28850 29000 29000 28850 681
566 20250424 091200 383287600 28950 28900 28950 28800 2590
567 20250424 091100 308429150 28900 28750 28900 28750 141
568 20250424 091000 304360700 28800 28750 28800 28650 304
569 20250424 090900 295617450 28750 28800 28800 28750 42
570 20250424 090800 294407900 28850 28850 28850 28750 718
571 20250424 090700 273699950 28850 28800 28850 28800 434
572 20250424 090600 261199350 28800 28600 28800 28600 2750
573 20250424 090500 182351300 28550 28550 28550 28500 204
574 20250424 090400 176527300 28550 28600 28600 28550 500
575 20250424 090300 162237300 28600 28500 28600 28450 243
576 20250424 090200 155318300 28450 28450 28600 28450 443
577 20250424 090100 142713300 28450 28400 28550 28350 649
578 20250424 090000 124278200 28450 28750 28800 28450 4327