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

618
051500/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,191600,692887350,23400,23400,23400,23400,174
20250424,191500,692887350,23400,23400,23400,23400,0
20250424,191400,692887350,23400,23400,23400,23400,0
20250424,191300,692887350,23400,23400,23400,23400,0
20250424,191200,692887350,23400,23400,23400,23400,0
20250424,191100,692887350,23400,23400,23400,23400,0
20250424,191000,692887350,23400,23400,23400,23400,0
20250424,190900,692887350,23400,23400,23400,23400,0
20250424,190800,692887350,23400,23400,23400,23400,0
20250424,190700,692887350,23400,23400,23400,23400,0
20250424,190600,692887350,23400,23400,23400,23400,0
20250424,190500,692887350,23400,23400,23400,23400,0
20250424,190400,692887350,23400,23400,23400,23400,0
20250424,190300,692887350,23400,23400,23400,23400,0
20250424,190200,692887350,23400,23400,23400,23400,0
20250424,190100,692887350,23400,23400,23400,23400,0
20250424,190000,692887350,23400,23400,23400,23400,0
20250424,185900,692887350,23400,23400,23400,23400,0
20250424,185800,692887350,23400,23400,23400,23400,0
20250424,185700,692887350,23400,23400,23400,23400,0
20250424,185600,692887350,23400,23400,23400,23400,0
20250424,185500,692887350,23400,23400,23400,23400,0
20250424,185400,692887350,23400,23400,23400,23400,0
20250424,185300,692887350,23400,23400,23400,23400,0
20250424,185200,692887350,23400,23400,23400,23400,0
20250424,185100,692887350,23400,23400,23400,23400,0
20250424,185000,692887350,23400,23400,23400,23400,0
20250424,184900,692887350,23400,23400,23400,23400,0
20250424,184800,692887350,23400,23400,23400,23400,0
20250424,184700,692887350,23400,23400,23400,23400,0
20250424,184600,692887350,23400,23400,23400,23400,174
20250424,184500,692887350,23400,23400,23400,23400,0
20250424,184400,692887350,23400,23400,23400,23400,0
20250424,184300,692887350,23400,23400,23400,23400,0
20250424,184200,692887350,23400,23400,23400,23400,0
20250424,184100,692887350,23400,23400,23400,23400,0
20250424,184000,692887350,23400,23400,23400,23400,0
20250424,183900,692887350,23400,23400,23400,23400,0
20250424,183800,692887350,23400,23400,23400,23400,0
20250424,183700,692887350,23400,23400,23400,23400,0
20250424,183600,692887350,23400,23400,23400,23400,0
20250424,183500,692887350,23400,23400,23400,23400,0
20250424,183400,692887350,23400,23400,23400,23400,0
20250424,183300,692887350,23400,23400,23400,23400,0
20250424,183200,692887350,23400,23400,23400,23400,0
20250424,183100,692887350,23400,23400,23400,23400,0
20250424,183000,692887350,23400,23400,23400,23400,0
20250424,182900,692887350,23400,23400,23400,23400,0
20250424,182800,692887350,23400,23400,23400,23400,0
20250424,182700,692887350,23400,23400,23400,23400,0
20250424,182600,692887350,23400,23400,23400,23400,0
20250424,182500,692887350,23400,23400,23400,23400,0
20250424,182400,692887350,23400,23400,23400,23400,0
20250424,182300,692887350,23400,23400,23400,23400,0
20250424,182200,692887350,23400,23400,23400,23400,0
20250424,182100,692887350,23400,23400,23400,23400,0
20250424,182000,692887350,23400,23400,23400,23400,0
20250424,181900,692887350,23400,23400,23400,23400,0
20250424,181800,692887350,23400,23400,23400,23400,0
20250424,181700,692887350,23400,23400,23400,23400,0
20250424,181600,692887350,23400,23400,23400,23400,174
20250424,181500,692887350,23400,23400,23400,23400,0
20250424,181400,692887350,23400,23400,23400,23400,0
20250424,181300,692887350,23400,23400,23400,23400,0
20250424,181200,692887350,23400,23400,23400,23400,0
20250424,181100,692887350,23400,23400,23400,23400,0
20250424,181000,692887350,23400,23400,23400,23400,0
20250424,180900,692887350,23400,23400,23400,23400,0
20250424,180800,692887350,23400,23400,23400,23400,0
20250424,180700,692887350,23400,23400,23400,23400,0
20250424,180600,692887350,23400,23400,23400,23400,0
20250424,180500,692887350,23400,23400,23400,23400,0
20250424,180400,692887350,23400,23400,23400,23400,0
20250424,180300,692887350,23400,23400,23400,23400,0
20250424,180200,692887350,23400,23400,23400,23400,0
20250424,180100,692887350,23400,23400,23400,23400,0
20250424,180000,692887350,23400,23400,23400,23400,0
20250424,175900,692887350,23400,23400,23400,23400,0
20250424,175800,692887350,23400,23400,23400,23400,0
20250424,175700,692887350,23400,23400,23400,23400,0
20250424,175600,692887350,23400,23400,23400,23400,0
20250424,175500,692887350,23400,23400,23400,23400,0
20250424,175400,692887350,23400,23400,23400,23400,0
20250424,175300,692887350,23400,23400,23400,23400,0
20250424,175200,692887350,23400,23400,23400,23400,0
20250424,175100,692887350,23400,23400,23400,23400,0
20250424,175000,692887350,23400,23400,23400,23400,0
20250424,174900,692887350,23400,23400,23400,23400,0
20250424,174800,692887350,23400,23400,23400,23400,0
20250424,174700,692887350,23400,23400,23400,23400,0
20250424,174600,692887350,23400,23400,23400,23400,174
20250424,174500,692887350,23400,23400,23400,23400,0
20250424,174400,692887350,23400,23400,23400,23400,0
20250424,174300,692887350,23400,23400,23400,23400,0
20250424,174200,692887350,23400,23400,23400,23400,0
20250424,174100,692887350,23400,23400,23400,23400,0
20250424,174000,692887350,23400,23400,23400,23400,0
20250424,173900,692887350,23400,23400,23400,23400,0
20250424,173800,692887350,23400,23400,23400,23400,0
20250424,173700,692887350,23400,23400,23400,23400,0
20250424,173600,692887350,23400,23400,23400,23400,0
20250424,173500,692887350,23400,23400,23400,23400,0
20250424,173400,692887350,23400,23400,23400,23400,0
20250424,173300,692887350,23400,23400,23400,23400,0
20250424,173200,692887350,23400,23400,23400,23400,0
20250424,173100,692887350,23400,23400,23400,23400,0
20250424,173000,692887350,23400,23400,23400,23400,0
20250424,172900,692887350,23400,23400,23400,23400,0
20250424,172800,692887350,23400,23400,23400,23400,0
20250424,172700,692887350,23400,23400,23400,23400,0
20250424,172600,692887350,23400,23400,23400,23400,0
20250424,172500,692887350,23400,23400,23400,23400,0
20250424,172400,692887350,23400,23400,23400,23400,0
20250424,172300,692887350,23400,23400,23400,23400,0
20250424,172200,692887350,23400,23400,23400,23400,0
20250424,172100,692887350,23400,23400,23400,23400,0
20250424,172000,692887350,23400,23400,23400,23400,0
20250424,171900,692887350,23400,23400,23400,23400,0
20250424,171800,692887350,23400,23400,23400,23400,0
20250424,171700,692887350,23400,23400,23400,23400,0
20250424,171600,692887350,23400,23400,23400,23400,174
20250424,171500,692887350,23400,23400,23400,23400,0
20250424,171400,692887350,23400,23400,23400,23400,0
20250424,171300,692887350,23400,23400,23400,23400,0
20250424,171200,692887350,23400,23400,23400,23400,0
20250424,171100,692887350,23400,23400,23400,23400,0
20250424,171000,692887350,23400,23400,23400,23400,0
20250424,170900,692887350,23400,23400,23400,23400,0
20250424,170800,692887350,23400,23400,23400,23400,0
20250424,170700,692887350,23400,23400,23400,23400,0
20250424,170600,692887350,23400,23400,23400,23400,0
20250424,170500,692887350,23400,23400,23400,23400,0
20250424,170400,692887350,23400,23400,23400,23400,0
20250424,170300,692887350,23400,23400,23400,23400,0
20250424,170200,692887350,23400,23400,23400,23400,0
20250424,170100,692887350,23400,23400,23400,23400,0
20250424,170000,692887350,23400,23400,23400,23400,0
20250424,165900,692887350,23400,23400,23400,23400,0
20250424,165800,692887350,23400,23400,23400,23400,0
20250424,165700,692887350,23400,23400,23400,23400,0
20250424,165600,692887350,23400,23400,23400,23400,0
20250424,165500,692887350,23400,23400,23400,23400,0
20250424,165400,692887350,23400,23400,23400,23400,0
20250424,165300,692887350,23400,23400,23400,23400,0
20250424,165200,692887350,23400,23400,23400,23400,0
20250424,165100,692887350,23400,23400,23400,23400,0
20250424,165000,692887350,23400,23400,23400,23400,0
20250424,164900,692887350,23400,23400,23400,23400,0
20250424,164800,692887350,23400,23400,23400,23400,0
20250424,164700,692887350,23400,23400,23400,23400,0
20250424,164600,692887350,23400,23400,23400,23400,174
20250424,164500,692887350,23400,23400,23400,23400,0
20250424,164400,692887350,23400,23400,23400,23400,0
20250424,164300,692887350,23400,23400,23400,23400,0
20250424,164200,692887350,23400,23400,23400,23400,0
20250424,164100,692887350,23400,23400,23400,23400,0
20250424,164000,692887350,23400,23400,23400,23400,0
20250424,163900,692887350,23400,23400,23400,23400,0
20250424,163800,692887350,23400,23400,23400,23400,0
20250424,163700,692887350,23400,23400,23400,23400,0
20250424,163600,692887350,23400,23400,23400,23400,0
20250424,163500,692887350,23400,23400,23400,23400,0
20250424,163400,692887350,23400,23400,23400,23400,0
20250424,163300,692887350,23400,23400,23400,23400,0
20250424,163200,692887350,23400,23400,23400,23400,0
20250424,163100,692887350,23400,23400,23400,23400,0
20250424,163000,692887350,23400,23400,23400,23400,0
20250424,162900,692887350,23400,23400,23400,23400,0
20250424,162800,692887350,23400,23400,23400,23400,0
20250424,162700,692887350,23400,23400,23400,23400,0
20250424,162600,692887350,23400,23400,23400,23400,0
20250424,162500,692887350,23400,23400,23400,23400,0
20250424,162400,692887350,23400,23400,23400,23400,0
20250424,162300,692887350,23400,23400,23400,23400,0
20250424,162200,692887350,23400,23400,23400,23400,0
20250424,162100,692887350,23400,23400,23400,23400,0
20250424,162000,692887350,23400,23400,23400,23400,0
20250424,161900,692887350,23400,23400,23400,23400,0
20250424,161800,692887350,23400,23400,23400,23400,0
20250424,161700,692887350,23400,23400,23400,23400,0
20250424,161600,692887350,23400,23400,23400,23400,174
20250424,161500,692887350,23400,23400,23400,23400,0
20250424,161400,692887350,23400,23400,23400,23400,0
20250424,161300,692887350,23400,23400,23400,23400,0
20250424,161200,692887350,23400,23400,23400,23400,0
20250424,161100,692887350,23400,23400,23400,23400,0
20250424,161000,692887350,23400,23400,23400,23400,0
20250424,160900,692887350,23400,23400,23400,23400,0
20250424,160800,692887350,23400,23400,23400,23400,0
20250424,160700,692887350,23400,23400,23400,23400,0
20250424,160600,692887350,23400,23400,23400,23400,0
20250424,160500,692887350,23400,23400,23400,23400,0
20250424,160400,692887350,23400,23400,23400,23400,0
20250424,160300,692887350,23400,23400,23400,23400,0
20250424,160200,692887350,23400,23400,23400,23400,0
20250424,160100,692887350,23400,23400,23400,23400,0
20250424,160000,692887350,23400,23400,23400,23400,0
20250424,155900,692887350,23400,23400,23400,23400,0
20250424,155800,692887350,23400,23400,23400,23400,0
20250424,155700,692887350,23400,23400,23400,23400,0
20250424,155600,692887350,23400,23400,23400,23400,0
20250424,155500,692887350,23400,23400,23400,23400,0
20250424,155400,692887350,23400,23400,23400,23400,0
20250424,155300,692887350,23400,23400,23400,23400,0
20250424,155200,692887350,23400,23400,23400,23400,0
20250424,155100,692887350,23400,23400,23400,23400,0
20250424,155000,692887350,23400,23400,23400,23400,0
20250424,154900,692887350,23400,23400,23400,23400,0
20250424,154800,692887350,23400,23400,23400,23400,0
20250424,154700,692887350,23400,23400,23400,23400,0
20250424,154600,692887350,23400,23400,23400,23400,174
20250424,154500,692887350,23400,23400,23400,23400,0
20250424,154400,692887350,23400,23400,23400,23400,0
20250424,154300,692887350,23400,23400,23400,23400,0
20250424,154200,692887350,23400,23400,23400,23400,0
20250424,154100,692887350,23400,23400,23400,23400,0
20250424,154000,692887350,23400,23400,23400,23400,0
20250424,153900,692887350,23400,23400,23400,23400,0
20250424,153800,692887350,23400,23400,23400,23400,0
20250424,153700,692887350,23400,23400,23400,23400,0
20250424,153600,692887350,23400,23400,23400,23400,0
20250424,153500,692887350,23400,23400,23400,23400,0
20250424,153400,692887350,23400,23400,23400,23400,0
20250424,153300,692887350,23400,23400,23400,23400,0
20250424,153200,692887350,23400,23400,23400,23400,0
20250424,153100,692887350,23400,23400,23400,23400,0
20250424,153000,692887350,23400,23400,23400,23400,174
20250424,152900,688815750,23400,23400,23400,23400,0
20250424,152800,688815750,23400,23400,23400,23400,0
20250424,152700,688815750,23400,23400,23400,23400,0
20250424,152600,688815750,23400,23400,23400,23400,0
20250424,152500,688815750,23400,23400,23400,23400,0
20250424,152400,688815750,23400,23400,23400,23400,0
20250424,152300,688815750,23400,23400,23400,23400,0
20250424,152200,688815750,23400,23400,23400,23400,0
20250424,152100,688815750,23400,23400,23400,23400,0
20250424,152000,688815750,23400,23400,23400,23400,0
20250424,151900,688815750,23400,23400,23400,23400,50
20250424,151800,687645750,23350,23350,23450,23350,81
20250424,151700,685753700,23350,23400,23450,23350,104
20250424,151600,683317350,23400,23400,23400,23400,31
20250424,151500,682591950,23400,23400,23450,23400,57
20250424,151400,681257900,23400,23450,23450,23400,59
20250424,151300,679877000,23400,23450,23450,23400,59
20250424,151200,678496250,23400,23350,23400,23350,30
20250424,151100,677795000,23450,23350,23450,23350,54
20250424,151000,676531050,23350,23350,23350,23350,52
20250424,150900,675316850,23450,23450,23450,23350,58
20250424,150800,673959700,23350,23350,23450,23350,37
20250424,150700,673093650,23400,23400,23400,23350,30
20250424,150600,672392050,23350,23350,23500,23350,96
20250424,150500,670147450,23350,23500,23500,23350,17
20250424,150400,669750350,23350,23400,23450,23350,61
20250424,150300,668322950,23450,23450,23450,23350,82
20250424,150200,666402450,23400,23350,23400,23350,150
20250424,150100,662894150,23400,23350,23400,23350,38
20250424,150000,662006450,23350,23450,23450,23350,10
20250424,145900,661772450,23400,23350,23400,23350,42
20250424,145800,660790400,23350,23400,23400,23350,74
20250424,145700,659059550,23400,23400,23400,23400,36
20250424,145600,658217150,23400,23400,23400,23400,31
20250424,145500,657491750,23400,23400,23400,23400,16
20250424,145400,657117350,23400,23400,23450,23350,473
20250424,145300,646049450,23400,23400,23400,23400,31
20250424,145200,645324050,23400,23400,23400,23400,15
20250424,145100,644973050,23400,23400,23400,23400,30
20250424,145000,644271050,23400,23400,23400,23400,60
20250424,144900,642867050,23400,23400,23400,23400,131
20250424,144800,639801650,23400,23400,23450,23400,37
20250424,144700,638935600,23400,23400,23400,23400,14
20250424,144600,638608000,23400,23400,23450,23400,59
20250424,144500,637227350,23400,23400,23400,23400,17
20250424,144400,636829550,23400,23400,23450,23400,36
20250424,144300,635986850,23400,23400,23400,23400,30
20250424,144200,635284850,23400,23400,23400,23400,52
20250424,144100,634068050,23400,23400,23400,23400,30
20250424,144000,633366050,23450,23450,23500,23450,909
20250424,143900,612048900,23450,23500,23500,23450,34
20250424,143800,611251450,23450,23500,23500,23450,75
20250424,143700,609492350,23500,23450,23500,23450,136
20250424,143600,606301100,23450,23500,23500,23450,17
20250424,143500,605902300,23500,23500,23500,23500,1
20250424,143400,605878800,23450,23450,23450,23450,39
20250424,143300,604964250,23450,23450,23450,23450,1
20250424,143200,604940800,23500,23500,23500,23500,0
20250424,143100,604940800,23500,23500,23500,23500,0
20250424,143000,604940800,23500,23450,23500,23450,42
20250424,142900,603955500,23500,23500,23500,23500,2
20250424,142800,603908500,23450,23450,23450,23450,0
20250424,142700,603908500,23450,23450,23450,23450,1
20250424,142600,603885050,23450,23500,23500,23450,81
20250424,142500,601984900,23450,23500,23500,23450,273
20250424,142400,595571550,23450,23450,23450,23450,5
20250424,142300,595454300,23500,23500,23500,23500,0
20250424,142200,595454300,23500,23500,23500,23500,364
20250424,142100,586900300,23550,23550,23550,23550,0
20250424,142000,586900300,23550,23550,23550,23550,0
20250424,141900,586900300,23550,23550,23550,23550,1
20250424,141800,586876750,23550,23550,23550,23550,49
20250424,141700,585722800,23600,23600,23600,23600,137
20250424,141600,582489600,23650,23650,23650,23650,0
20250424,141500,582489600,23650,23650,23650,23650,1
20250424,141400,582465950,23600,23600,23600,23600,151
20250424,141300,578902350,23650,23600,23650,23600,113
20250424,141200,576235250,23650,23650,23650,23650,23
20250424,141100,575691300,23600,23600,23600,23600,0
20250424,141000,575691300,23600,23600,23600,23600,42
20250424,140900,574700100,23600,23600,23600,23600,0
20250424,140800,574700100,23600,23600,23600,23600,0
20250424,140700,574700100,23600,23600,23600,23600,1
20250424,140600,574676500,23600,23600,23600,23600,33
20250424,140500,573897700,23650,23650,23650,23650,0
20250424,140400,573897700,23650,23650,23650,23600,1017
20250424,140300,549878000,23650,23650,23650,23650,0
20250424,140200,549878000,23650,23650,23650,23650,48
20250424,140100,548742800,23650,23650,23650,23650,1
20250424,140000,548719150,23650,23650,23650,23650,9
20250424,135900,548506300,23650,23650,23650,23650,1
20250424,135800,548482650,23650,23650,23650,23650,26
20250424,135700,547867750,23700,23700,23700,23700,42
20250424,135600,546872350,23700,23700,23700,23700,30
20250424,135500,546161350,23650,23650,23650,23650,0
20250424,135400,546161350,23650,23650,23650,23650,69
20250424,135300,544529500,23650,23650,23650,23650,1
20250424,135200,544505850,23700,23700,23700,23700,3
20250424,135100,544434750,23700,23650,23700,23650,28
20250424,135000,543771200,23650,23650,23650,23650,34
20250424,134900,542967100,23700,23700,23700,23700,0
20250424,134800,542967100,23700,23650,23700,23650,86
20250424,134700,540932800,23650,23650,23650,23650,28
20250424,134600,540270600,23650,23650,23650,23650,43
20250424,134500,539253650,23700,23650,23700,23650,1262
20250424,134400,509401250,23650,23550,23650,23550,901
20250424,134300,488180000,23550,23550,23550,23550,2
20250424,134200,488132900,23550,23500,23550,23500,42
20250424,134100,487145350,23550,23550,23550,23550,9
20250424,134000,486933400,23500,23500,23500,23500,10
20250424,133900,486698400,23500,23500,23500,23500,1
20250424,133800,486674900,23500,23500,23500,23500,107
20250424,133700,484160400,23500,23500,23500,23500,0
20250424,133600,484160400,23500,23500,23500,23500,1
20250424,133500,484136900,23550,23550,23550,23550,0
20250424,133400,484136900,23550,23500,23550,23500,39
20250424,133300,483220100,23500,23500,23500,23500,0
20250424,133200,483220100,23500,23500,23500,23500,100
20250424,133100,480870100,23500,23500,23500,23500,73
20250424,133000,479154600,23550,23500,23550,23500,712
20250424,132900,462421950,23500,23500,23500,23500,0
20250424,132800,462421950,23500,23500,23500,23500,1
20250424,132700,462398450,23500,23500,23500,23500,0
20250424,132600,462398450,23500,23500,23500,23500,26
20250424,132500,461787450,23550,23550,23550,23550,0
20250424,132400,461787450,23550,23550,23550,23550,9
20250424,132300,461575500,23500,23500,23500,23500,17
20250424,132200,461176000,23500,23500,23500,23500,39
20250424,132100,460259500,23500,23500,23500,23500,0
20250424,132000,460259500,23500,23500,23500,23500,0
20250424,131900,460259500,23500,23500,23500,23500,0
20250424,131800,460259500,23500,23500,23500,23500,37
20250424,131700,459390000,23500,23500,23500,23500,1
20250424,131600,459366500,23550,23550,23550,23550,0
20250424,131500,459366500,23550,23500,23550,23500,173
20250424,131400,455300650,23500,23500,23500,23500,43
20250424,131300,454290150,23550,23550,23550,23550,34
20250424,131200,453489450,23550,23550,23550,23550,7
20250424,131100,453324600,23500,23500,23500,23500,1
20250424,131000,453301100,23550,23500,23550,23500,36
20250424,130900,452454800,23550,23550,23550,23550,230
20250424,130800,447038300,23500,23500,23500,23500,1
20250424,130700,447014800,23500,23500,23500,23500,0
20250424,130600,447014800,23500,23500,23500,23500,38
20250424,130500,446121800,23550,23550,23550,23550,1
20250424,130400,446098250,23500,23500,23500,23500,0
20250424,130300,446098250,23500,23500,23500,23500,1
20250424,130200,446074750,23500,23500,23500,23500,36
20250424,130100,445228750,23550,23550,23550,23550,0
20250424,130000,445228750,23550,23550,23550,23550,0
20250424,125900,445228750,23550,23550,23550,23550,0
20250424,125800,445228750,23550,23500,23550,23500,51
20250424,125700,444029900,23500,23550,23550,23500,16
20250424,125600,443653150,23550,23550,23550,23550,1
20250424,125500,443629600,23550,23550,23550,23550,0
20250424,125400,443629600,23550,23500,23550,23500,66
20250424,125300,442076800,23500,23500,23500,23500,0
20250424,125200,442076800,23500,23500,23500,23500,1
20250424,125100,442053300,23500,23500,23500,23500,0
20250424,125000,442053300,23500,23500,23500,23500,43
20250424,124900,441042800,23500,23500,23500,23500,0
20250424,124800,441042800,23500,23500,23500,23500,10
20250424,124700,440807800,23500,23500,23500,23500,0
20250424,124600,440807800,23500,23500,23500,23500,32
20250424,124500,440055800,23500,23500,23500,23500,0
20250424,124400,440055800,23500,23500,23500,23500,0
20250424,124300,440055800,23500,23500,23500,23500,1
20250424,124200,440032300,23550,23500,23550,23500,49
20250424,124100,438880500,23500,23500,23500,23500,0
20250424,124000,438880500,23500,23500,23500,23500,0
20250424,123900,438880500,23500,23500,23500,23500,0
20250424,123800,438880500,23500,23500,23500,23500,31
20250424,123700,438152000,23500,23500,23500,23500,0
20250424,123600,438152000,23500,23500,23500,23500,100
20250424,123500,435802000,23500,23500,23500,23500,0
20250424,123400,435802000,23500,23500,23500,23500,48
20250424,123300,434674000,23500,23500,23500,23500,0
20250424,123200,434674000,23500,23500,23500,23500,1
20250424,123100,434650500,23500,23500,23500,23500,0
20250424,123000,434650500,23500,23500,23500,23500,66
20250424,122900,433099500,23550,23550,23550,23550,198
20250424,122800,428436600,23500,23500,23500,23500,0
20250424,122700,428436600,23500,23500,23500,23500,15
20250424,122600,428084100,23500,23500,23500,23500,43
20250424,122500,427073600,23500,23500,23500,23500,1
20250424,122400,427050100,23550,23500,23550,23500,106
20250424,122300,424558800,23500,23500,23500,23500,0
20250424,122200,424558800,23500,23550,23550,23500,83
20250424,122100,422605700,23600,23600,23600,23600,0
20250424,122000,422605700,23600,23550,23600,23550,86
20250424,121900,420580050,23550,23550,23550,23550,0
20250424,121800,420580050,23550,23550,23550,23550,37
20250424,121700,419708700,23600,23600,23600,23550,1359
20250424,121600,387696100,23600,23600,23600,23600,150
20250424,121500,384156100,23600,23600,23600,23600,0
20250424,121400,384156100,23600,23600,23600,23600,37
20250424,121300,383282900,23600,23600,23600,23600,0
20250424,121200,383282900,23600,23600,23600,23600,1
20250424,121100,383259300,23600,23600,23600,23600,0
20250424,121000,383259300,23600,23650,23650,23600,97
20250424,120900,380968900,23700,23700,23700,23700,0
20250424,120800,380968900,23700,23650,23700,23650,1210
20250424,120700,352351900,23650,23650,23650,23650,1
20250424,120600,352328250,23650,23650,23650,23650,36
20250424,120500,351476850,23700,23700,23700,23700,0
20250424,120400,351476850,23700,23650,23700,23650,24
20250424,120300,350908100,23700,23700,23700,23700,42
20250424,120200,349912700,23650,23650,23650,23650,37
20250424,120100,349037650,23700,23650,23700,23650,2
20250424,120000,348990300,23700,23700,23700,23700,38
20250424,115900,348089700,23650,23650,23650,23650,0
20250424,115800,348089700,23650,23650,23650,23650,46
20250424,115700,347001800,23650,23650,23650,23650,0
20250424,115600,347001800,23650,23650,23650,23650,1
20250424,115500,346978150,23650,23700,23700,23650,6
20250424,115400,346836000,23700,23650,23700,23650,49
20250424,115300,345676850,23650,23650,23650,23650,1
20250424,115200,345653200,23700,23700,23700,23700,0
20250424,115100,345653200,23700,23700,23700,23700,5
20250424,115000,345534700,23650,23700,23700,23650,57
20250424,114900,344185350,23650,23650,23650,23650,29
20250424,114800,343499500,23650,23650,23650,23650,0
20250424,114700,343499500,23650,23650,23650,23650,1
20250424,114600,343475850,23700,23650,23700,23650,77
20250424,114500,341653200,23650,23650,23650,23650,13
20250424,114400,341345750,23650,23650,23650,23650,0
20250424,114300,341345750,23650,23650,23650,23650,0
20250424,114200,341345750,23650,23650,23650,23650,28
20250424,114100,340683550,23650,23650,23650,23650,1
20250424,114000,340659900,23650,23650,23650,23650,0
20250424,113900,340659900,23650,23650,23650,23650,0
20250424,113800,340659900,23650,23650,23650,23650,37
20250424,113700,339784850,23650,23650,23650,23650,4
20250424,113600,339690250,23650,23650,23650,23650,1
20250424,113500,339666600,23650,23650,23650,23650,0
20250424,113400,339666600,23650,23650,23650,23650,37
20250424,113300,338791550,23700,23700,23700,23700,0
20250424,113200,338791550,23700,23650,23700,23650,497
20250424,113100,327036750,23600,23600,23600,23600,0
20250424,113000,327036750,23600,23550,23650,23550,45
20250424,112900,325976450,23550,23600,23600,23550,2
20250424,112800,325929300,23600,23600,23600,23600,0
20250424,112700,325929300,23600,23600,23600,23600,151
20250424,112600,322365700,23600,23600,23600,23600,140
20250424,112500,319061700,23600,23650,23650,23600,128
20250424,112400,316034700,23700,23700,23750,23650,790
20250424,112300,297327300,23750,23700,23750,23700,188
20250424,112200,292871300,23700,23700,23750,23700,596
20250424,112100,278745650,23750,23750,23750,23750,5
20250424,112000,278626900,23750,23750,23750,23750,0
20250424,111900,278626900,23750,23750,23750,23750,33
20250424,111800,277843150,23750,23700,23750,23700,44
20250424,111700,276800050,23700,23700,23700,23700,27
20250424,111600,276160150,23700,23700,23750,23700,3
20250424,111500,276089000,23750,23750,23750,23750,1
20250424,111400,276065250,23750,23700,23750,23700,47
20250424,111300,274951100,23700,23700,23700,23700,1
20250424,111200,274927400,23700,23700,23700,23700,0
20250424,111100,274927400,23700,23700,23700,23700,1
20250424,111000,274903700,23700,23750,23750,23700,36
20250424,110900,274050250,23700,23700,23700,23700,0
20250424,110800,274050250,23700,23700,23700,23700,0
20250424,110700,274050250,23700,23700,23700,23700,0
20250424,110600,274050250,23700,23700,23700,23700,38
20250424,110500,273149650,23700,23750,23750,23700,2
20250424,110400,273102200,23750,23750,23750,23750,0
20250424,110300,273102200,23750,23750,23750,23750,61
20250424,110200,271653450,23750,23750,23750,23750,245
20250424,110100,265834700,23800,23800,23800,23800,0
20250424,110000,265834700,23800,23800,23800,23800,0
20250424,105900,265834700,23800,23775,23800,23750,35
20250424,105800,265002025,23750,23775,23775,23750,38
20250424,105700,264099500,23750,23750,23750,23750,6
20250424,105600,263957000,23750,23750,23750,23750,55
20250424,105500,262650750,23775,23775,23775,23775,1
20250424,105400,262626975,23750,23750,23750,23750,36
20250424,105300,261771975,23775,23775,23775,23775,6
20250424,105200,261629325,23775,23775,23775,23775,26
20250424,105100,261011175,23750,23750,23750,23750,1
20250424,105000,260987425,23750,23750,23750,23750,39
20250424,104900,260061175,23775,23775,23775,23775,5
20250424,104800,259942300,23750,23750,23750,23750,0
20250424,104700,259942300,23750,23750,23750,23750,1
20250424,104600,259918550,23750,23750,23750,23750,37
20250424,104500,259039800,23750,23750,23750,23750,44
20250424,104400,257994800,23750,23750,23750,23750,1
20250424,104300,257971050,23750,23750,23750,23750,197
20250424,104200,253292300,23750,23850,23850,23750,713
20250424,104100,236309850,23850,23850,23850,23850,0
20250424,104000,236309850,23850,23800,23850,23800,31
20250424,103900,235570650,23850,23850,23850,23850,41
20250424,103800,234592800,23800,23800,23800,23750,1000
20250424,103700,210794300,23800,23800,23800,23800,0
20250424,103600,210794300,23800,23800,23800,23800,34
20250424,103500,209985100,23800,23800,23800,23800,7
20250424,103400,209818500,23750,23750,23750,23750,38
20250424,103300,208916000,23800,23800,23800,23800,30
20250424,103200,208202000,23800,23800,23800,23800,25
20250424,103100,207607000,23750,23800,23800,23750,13
20250424,103000,207297650,23750,23750,23750,23750,36
20250424,102900,206442650,23800,23800,23800,23800,36
20250424,102800,205585850,23800,23750,23800,23750,3
20250424,102700,205514500,23800,23800,23800,23800,8
20250424,102600,205324100,23750,23750,23750,23750,43
20250424,102500,204302850,23800,23800,23800,23800,51
20250424,102400,203089050,23800,23800,23800,23800,3
20250424,102300,203017650,23800,23800,23800,23800,5
20250424,102200,202898650,23750,23800,23800,23750,80
20250424,102100,200996150,23800,23750,23800,23750,377
20250424,102000,192023600,23750,23750,23750,23750,419
20250424,101900,182072350,23750,23750,23750,23750,1
20250424,101800,182048600,23700,23700,23700,23700,48
20250424,101700,180911000,23700,23700,23700,23700,220
20250424,101600,175697000,23700,23700,23700,23700,196
20250424,101500,171051800,23700,23700,23700,23700,301
20250424,101400,163918100,23750,23700,23750,23700,40
20250424,101300,162969850,23750,23750,23750,23750,24
20250424,101200,162399850,23750,23700,23750,23700,25
20250424,101100,161807100,23700,23700,23700,23700,0
20250424,101000,161807100,23700,23700,23700,23700,116
20250424,100900,159057900,23700,23700,23700,23700,76
20250424,100800,157256700,23700,23700,23700,23700,377
20250424,100700,148321800,23700,23750,23750,23700,15
20250424,100600,147966050,23700,23700,23700,23700,37
20250424,100500,147089150,23700,23700,23700,23700,10
20250424,100400,146852150,23750,23750,23750,23750,5
20250424,100300,146733400,23750,23750,23750,23750,0
20250424,100200,146733400,23750,23750,23750,23700,365
20250424,100100,138066900,23800,23800,23800,23800,0
20250424,100000,138066900,23800,23800,23800,23800,0
20250424,095900,138066900,23800,23800,23800,23750,164
20250424,095800,134163750,23800,23850,23850,23800,321
20250424,095700,126523700,23850,23850,23850,23850,61
20250424,095600,125068850,23750,23750,23750,23750,4
20250424,095500,124973850,23750,23750,23750,23750,0
20250424,095400,124973850,23750,23850,23850,23750,73
20250424,095300,123236800,23800,23800,23800,23800,0
20250424,095200,123236800,23800,23800,23850,23800,44
20250424,095100,122187700,23800,23800,23800,23800,264
20250424,095000,115904500,23800,23850,23850,23800,289
20250424,094900,109025550,23850,23850,23850,23850,85
20250424,094800,106998300,23800,23800,23800,23800,0
20250424,094700,106998300,23800,23800,23800,23800,379
20250424,094600,97978100,23750,23800,23800,23750,92
20250424,094500,95793050,23800,23800,23800,23800,55
20250424,094400,94484050,23800,23800,23800,23800,71
20250424,094300,92794250,23800,23800,23800,23800,117
20250424,094200,90009650,23750,23800,23800,23750,31
20250424,094100,89273150,23800,23750,23800,23750,247
20250424,094000,83405800,23750,23750,23750,23750,417
20250424,093900,73502050,23750,23750,23750,23750,0
20250424,093800,73502050,23750,23750,23750,23700,80
20250424,093700,71604300,23750,23750,23750,23750,79
20250424,093600,69728050,23750,23750,23750,23750,11
20250424,093500,69466800,23750,23750,23750,23750,0
20250424,093400,69466800,23750,23700,23750,23700,52
20250424,093300,68234200,23700,23700,23700,23700,674
20250424,093200,52260400,23700,23700,23700,23700,20
20250424,093100,51786400,23700,23650,23700,23650,285
20250424,093000,45045500,23600,23600,23600,23600,309
20250424,092900,37753100,23550,23550,23550,23550,100
20250424,092800,35398100,23550,23550,23550,23550,0
20250424,092700,35398100,23550,23550,23550,23550,1
20250424,092600,35374550,23550,23550,23550,23550,257
20250424,092500,29322200,23550,23550,23550,23550,0
20250424,092400,29322200,23550,23550,23550,23550,0
20250424,092300,29322200,23550,23550,23550,23550,0
20250424,092200,29322200,23550,23600,23600,23550,61
20250424,092100,27884400,23600,23600,23600,23600,0
20250424,092000,27884400,23600,23600,23600,23600,0
20250424,091900,27884400,23600,23550,23600,23550,4
20250424,091800,27790050,23600,23600,23600,23600,98
20250424,091700,25477250,23600,23600,23600,23600,10
20250424,091600,25241250,23600,23600,23600,23600,0
20250424,091500,25241250,23600,23600,23600,23600,0
20250424,091400,25241250,23600,23600,23600,23600,109
20250424,091300,22668850,23600,23600,23600,23600,109
20250424,091200,20096450,23600,23600,23600,23600,0
20250424,091100,20096450,23600,23600,23600,23600,0
20250424,091000,20096450,23600,23600,23600,23600,0
20250424,090900,20096450,23600,23600,23600,23600,0
20250424,090800,20096450,23600,23600,23600,23600,0
20250424,090700,20096450,23600,23600,23600,23600,49
20250424,090600,18940050,23650,23650,23650,23650,2
20250424,090500,18892750,23650,23650,23650,23650,201
20250424,090400,14139100,23650,23600,23650,23600,418
20250424,090300,4269200,23600,23600,23600,23600,2
20250424,090200,4222000,23550,23500,23550,23500,11
20250424,090100,3963050,23500,23550,23550,23500,45
20250424,090000,2903900,23550,23650,23650,23550,123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 191600 692887350 23400 23400 23400 23400 174
3 20250424 191500 692887350 23400 23400 23400 23400 0
4 20250424 191400 692887350 23400 23400 23400 23400 0
5 20250424 191300 692887350 23400 23400 23400 23400 0
6 20250424 191200 692887350 23400 23400 23400 23400 0
7 20250424 191100 692887350 23400 23400 23400 23400 0
8 20250424 191000 692887350 23400 23400 23400 23400 0
9 20250424 190900 692887350 23400 23400 23400 23400 0
10 20250424 190800 692887350 23400 23400 23400 23400 0
11 20250424 190700 692887350 23400 23400 23400 23400 0
12 20250424 190600 692887350 23400 23400 23400 23400 0
13 20250424 190500 692887350 23400 23400 23400 23400 0
14 20250424 190400 692887350 23400 23400 23400 23400 0
15 20250424 190300 692887350 23400 23400 23400 23400 0
16 20250424 190200 692887350 23400 23400 23400 23400 0
17 20250424 190100 692887350 23400 23400 23400 23400 0
18 20250424 190000 692887350 23400 23400 23400 23400 0
19 20250424 185900 692887350 23400 23400 23400 23400 0
20 20250424 185800 692887350 23400 23400 23400 23400 0
21 20250424 185700 692887350 23400 23400 23400 23400 0
22 20250424 185600 692887350 23400 23400 23400 23400 0
23 20250424 185500 692887350 23400 23400 23400 23400 0
24 20250424 185400 692887350 23400 23400 23400 23400 0
25 20250424 185300 692887350 23400 23400 23400 23400 0
26 20250424 185200 692887350 23400 23400 23400 23400 0
27 20250424 185100 692887350 23400 23400 23400 23400 0
28 20250424 185000 692887350 23400 23400 23400 23400 0
29 20250424 184900 692887350 23400 23400 23400 23400 0
30 20250424 184800 692887350 23400 23400 23400 23400 0
31 20250424 184700 692887350 23400 23400 23400 23400 0
32 20250424 184600 692887350 23400 23400 23400 23400 174
33 20250424 184500 692887350 23400 23400 23400 23400 0
34 20250424 184400 692887350 23400 23400 23400 23400 0
35 20250424 184300 692887350 23400 23400 23400 23400 0
36 20250424 184200 692887350 23400 23400 23400 23400 0
37 20250424 184100 692887350 23400 23400 23400 23400 0
38 20250424 184000 692887350 23400 23400 23400 23400 0
39 20250424 183900 692887350 23400 23400 23400 23400 0
40 20250424 183800 692887350 23400 23400 23400 23400 0
41 20250424 183700 692887350 23400 23400 23400 23400 0
42 20250424 183600 692887350 23400 23400 23400 23400 0
43 20250424 183500 692887350 23400 23400 23400 23400 0
44 20250424 183400 692887350 23400 23400 23400 23400 0
45 20250424 183300 692887350 23400 23400 23400 23400 0
46 20250424 183200 692887350 23400 23400 23400 23400 0
47 20250424 183100 692887350 23400 23400 23400 23400 0
48 20250424 183000 692887350 23400 23400 23400 23400 0
49 20250424 182900 692887350 23400 23400 23400 23400 0
50 20250424 182800 692887350 23400 23400 23400 23400 0
51 20250424 182700 692887350 23400 23400 23400 23400 0
52 20250424 182600 692887350 23400 23400 23400 23400 0
53 20250424 182500 692887350 23400 23400 23400 23400 0
54 20250424 182400 692887350 23400 23400 23400 23400 0
55 20250424 182300 692887350 23400 23400 23400 23400 0
56 20250424 182200 692887350 23400 23400 23400 23400 0
57 20250424 182100 692887350 23400 23400 23400 23400 0
58 20250424 182000 692887350 23400 23400 23400 23400 0
59 20250424 181900 692887350 23400 23400 23400 23400 0
60 20250424 181800 692887350 23400 23400 23400 23400 0
61 20250424 181700 692887350 23400 23400 23400 23400 0
62 20250424 181600 692887350 23400 23400 23400 23400 174
63 20250424 181500 692887350 23400 23400 23400 23400 0
64 20250424 181400 692887350 23400 23400 23400 23400 0
65 20250424 181300 692887350 23400 23400 23400 23400 0
66 20250424 181200 692887350 23400 23400 23400 23400 0
67 20250424 181100 692887350 23400 23400 23400 23400 0
68 20250424 181000 692887350 23400 23400 23400 23400 0
69 20250424 180900 692887350 23400 23400 23400 23400 0
70 20250424 180800 692887350 23400 23400 23400 23400 0
71 20250424 180700 692887350 23400 23400 23400 23400 0
72 20250424 180600 692887350 23400 23400 23400 23400 0
73 20250424 180500 692887350 23400 23400 23400 23400 0
74 20250424 180400 692887350 23400 23400 23400 23400 0
75 20250424 180300 692887350 23400 23400 23400 23400 0
76 20250424 180200 692887350 23400 23400 23400 23400 0
77 20250424 180100 692887350 23400 23400 23400 23400 0
78 20250424 180000 692887350 23400 23400 23400 23400 0
79 20250424 175900 692887350 23400 23400 23400 23400 0
80 20250424 175800 692887350 23400 23400 23400 23400 0
81 20250424 175700 692887350 23400 23400 23400 23400 0
82 20250424 175600 692887350 23400 23400 23400 23400 0
83 20250424 175500 692887350 23400 23400 23400 23400 0
84 20250424 175400 692887350 23400 23400 23400 23400 0
85 20250424 175300 692887350 23400 23400 23400 23400 0
86 20250424 175200 692887350 23400 23400 23400 23400 0
87 20250424 175100 692887350 23400 23400 23400 23400 0
88 20250424 175000 692887350 23400 23400 23400 23400 0
89 20250424 174900 692887350 23400 23400 23400 23400 0
90 20250424 174800 692887350 23400 23400 23400 23400 0
91 20250424 174700 692887350 23400 23400 23400 23400 0
92 20250424 174600 692887350 23400 23400 23400 23400 174
93 20250424 174500 692887350 23400 23400 23400 23400 0
94 20250424 174400 692887350 23400 23400 23400 23400 0
95 20250424 174300 692887350 23400 23400 23400 23400 0
96 20250424 174200 692887350 23400 23400 23400 23400 0
97 20250424 174100 692887350 23400 23400 23400 23400 0
98 20250424 174000 692887350 23400 23400 23400 23400 0
99 20250424 173900 692887350 23400 23400 23400 23400 0
100 20250424 173800 692887350 23400 23400 23400 23400 0
101 20250424 173700 692887350 23400 23400 23400 23400 0
102 20250424 173600 692887350 23400 23400 23400 23400 0
103 20250424 173500 692887350 23400 23400 23400 23400 0
104 20250424 173400 692887350 23400 23400 23400 23400 0
105 20250424 173300 692887350 23400 23400 23400 23400 0
106 20250424 173200 692887350 23400 23400 23400 23400 0
107 20250424 173100 692887350 23400 23400 23400 23400 0
108 20250424 173000 692887350 23400 23400 23400 23400 0
109 20250424 172900 692887350 23400 23400 23400 23400 0
110 20250424 172800 692887350 23400 23400 23400 23400 0
111 20250424 172700 692887350 23400 23400 23400 23400 0
112 20250424 172600 692887350 23400 23400 23400 23400 0
113 20250424 172500 692887350 23400 23400 23400 23400 0
114 20250424 172400 692887350 23400 23400 23400 23400 0
115 20250424 172300 692887350 23400 23400 23400 23400 0
116 20250424 172200 692887350 23400 23400 23400 23400 0
117 20250424 172100 692887350 23400 23400 23400 23400 0
118 20250424 172000 692887350 23400 23400 23400 23400 0
119 20250424 171900 692887350 23400 23400 23400 23400 0
120 20250424 171800 692887350 23400 23400 23400 23400 0
121 20250424 171700 692887350 23400 23400 23400 23400 0
122 20250424 171600 692887350 23400 23400 23400 23400 174
123 20250424 171500 692887350 23400 23400 23400 23400 0
124 20250424 171400 692887350 23400 23400 23400 23400 0
125 20250424 171300 692887350 23400 23400 23400 23400 0
126 20250424 171200 692887350 23400 23400 23400 23400 0
127 20250424 171100 692887350 23400 23400 23400 23400 0
128 20250424 171000 692887350 23400 23400 23400 23400 0
129 20250424 170900 692887350 23400 23400 23400 23400 0
130 20250424 170800 692887350 23400 23400 23400 23400 0
131 20250424 170700 692887350 23400 23400 23400 23400 0
132 20250424 170600 692887350 23400 23400 23400 23400 0
133 20250424 170500 692887350 23400 23400 23400 23400 0
134 20250424 170400 692887350 23400 23400 23400 23400 0
135 20250424 170300 692887350 23400 23400 23400 23400 0
136 20250424 170200 692887350 23400 23400 23400 23400 0
137 20250424 170100 692887350 23400 23400 23400 23400 0
138 20250424 170000 692887350 23400 23400 23400 23400 0
139 20250424 165900 692887350 23400 23400 23400 23400 0
140 20250424 165800 692887350 23400 23400 23400 23400 0
141 20250424 165700 692887350 23400 23400 23400 23400 0
142 20250424 165600 692887350 23400 23400 23400 23400 0
143 20250424 165500 692887350 23400 23400 23400 23400 0
144 20250424 165400 692887350 23400 23400 23400 23400 0
145 20250424 165300 692887350 23400 23400 23400 23400 0
146 20250424 165200 692887350 23400 23400 23400 23400 0
147 20250424 165100 692887350 23400 23400 23400 23400 0
148 20250424 165000 692887350 23400 23400 23400 23400 0
149 20250424 164900 692887350 23400 23400 23400 23400 0
150 20250424 164800 692887350 23400 23400 23400 23400 0
151 20250424 164700 692887350 23400 23400 23400 23400 0
152 20250424 164600 692887350 23400 23400 23400 23400 174
153 20250424 164500 692887350 23400 23400 23400 23400 0
154 20250424 164400 692887350 23400 23400 23400 23400 0
155 20250424 164300 692887350 23400 23400 23400 23400 0
156 20250424 164200 692887350 23400 23400 23400 23400 0
157 20250424 164100 692887350 23400 23400 23400 23400 0
158 20250424 164000 692887350 23400 23400 23400 23400 0
159 20250424 163900 692887350 23400 23400 23400 23400 0
160 20250424 163800 692887350 23400 23400 23400 23400 0
161 20250424 163700 692887350 23400 23400 23400 23400 0
162 20250424 163600 692887350 23400 23400 23400 23400 0
163 20250424 163500 692887350 23400 23400 23400 23400 0
164 20250424 163400 692887350 23400 23400 23400 23400 0
165 20250424 163300 692887350 23400 23400 23400 23400 0
166 20250424 163200 692887350 23400 23400 23400 23400 0
167 20250424 163100 692887350 23400 23400 23400 23400 0
168 20250424 163000 692887350 23400 23400 23400 23400 0
169 20250424 162900 692887350 23400 23400 23400 23400 0
170 20250424 162800 692887350 23400 23400 23400 23400 0
171 20250424 162700 692887350 23400 23400 23400 23400 0
172 20250424 162600 692887350 23400 23400 23400 23400 0
173 20250424 162500 692887350 23400 23400 23400 23400 0
174 20250424 162400 692887350 23400 23400 23400 23400 0
175 20250424 162300 692887350 23400 23400 23400 23400 0
176 20250424 162200 692887350 23400 23400 23400 23400 0
177 20250424 162100 692887350 23400 23400 23400 23400 0
178 20250424 162000 692887350 23400 23400 23400 23400 0
179 20250424 161900 692887350 23400 23400 23400 23400 0
180 20250424 161800 692887350 23400 23400 23400 23400 0
181 20250424 161700 692887350 23400 23400 23400 23400 0
182 20250424 161600 692887350 23400 23400 23400 23400 174
183 20250424 161500 692887350 23400 23400 23400 23400 0
184 20250424 161400 692887350 23400 23400 23400 23400 0
185 20250424 161300 692887350 23400 23400 23400 23400 0
186 20250424 161200 692887350 23400 23400 23400 23400 0
187 20250424 161100 692887350 23400 23400 23400 23400 0
188 20250424 161000 692887350 23400 23400 23400 23400 0
189 20250424 160900 692887350 23400 23400 23400 23400 0
190 20250424 160800 692887350 23400 23400 23400 23400 0
191 20250424 160700 692887350 23400 23400 23400 23400 0
192 20250424 160600 692887350 23400 23400 23400 23400 0
193 20250424 160500 692887350 23400 23400 23400 23400 0
194 20250424 160400 692887350 23400 23400 23400 23400 0
195 20250424 160300 692887350 23400 23400 23400 23400 0
196 20250424 160200 692887350 23400 23400 23400 23400 0
197 20250424 160100 692887350 23400 23400 23400 23400 0
198 20250424 160000 692887350 23400 23400 23400 23400 0
199 20250424 155900 692887350 23400 23400 23400 23400 0
200 20250424 155800 692887350 23400 23400 23400 23400 0
201 20250424 155700 692887350 23400 23400 23400 23400 0
202 20250424 155600 692887350 23400 23400 23400 23400 0
203 20250424 155500 692887350 23400 23400 23400 23400 0
204 20250424 155400 692887350 23400 23400 23400 23400 0
205 20250424 155300 692887350 23400 23400 23400 23400 0
206 20250424 155200 692887350 23400 23400 23400 23400 0
207 20250424 155100 692887350 23400 23400 23400 23400 0
208 20250424 155000 692887350 23400 23400 23400 23400 0
209 20250424 154900 692887350 23400 23400 23400 23400 0
210 20250424 154800 692887350 23400 23400 23400 23400 0
211 20250424 154700 692887350 23400 23400 23400 23400 0
212 20250424 154600 692887350 23400 23400 23400 23400 174
213 20250424 154500 692887350 23400 23400 23400 23400 0
214 20250424 154400 692887350 23400 23400 23400 23400 0
215 20250424 154300 692887350 23400 23400 23400 23400 0
216 20250424 154200 692887350 23400 23400 23400 23400 0
217 20250424 154100 692887350 23400 23400 23400 23400 0
218 20250424 154000 692887350 23400 23400 23400 23400 0
219 20250424 153900 692887350 23400 23400 23400 23400 0
220 20250424 153800 692887350 23400 23400 23400 23400 0
221 20250424 153700 692887350 23400 23400 23400 23400 0
222 20250424 153600 692887350 23400 23400 23400 23400 0
223 20250424 153500 692887350 23400 23400 23400 23400 0
224 20250424 153400 692887350 23400 23400 23400 23400 0
225 20250424 153300 692887350 23400 23400 23400 23400 0
226 20250424 153200 692887350 23400 23400 23400 23400 0
227 20250424 153100 692887350 23400 23400 23400 23400 0
228 20250424 153000 692887350 23400 23400 23400 23400 174
229 20250424 152900 688815750 23400 23400 23400 23400 0
230 20250424 152800 688815750 23400 23400 23400 23400 0
231 20250424 152700 688815750 23400 23400 23400 23400 0
232 20250424 152600 688815750 23400 23400 23400 23400 0
233 20250424 152500 688815750 23400 23400 23400 23400 0
234 20250424 152400 688815750 23400 23400 23400 23400 0
235 20250424 152300 688815750 23400 23400 23400 23400 0
236 20250424 152200 688815750 23400 23400 23400 23400 0
237 20250424 152100 688815750 23400 23400 23400 23400 0
238 20250424 152000 688815750 23400 23400 23400 23400 0
239 20250424 151900 688815750 23400 23400 23400 23400 50
240 20250424 151800 687645750 23350 23350 23450 23350 81
241 20250424 151700 685753700 23350 23400 23450 23350 104
242 20250424 151600 683317350 23400 23400 23400 23400 31
243 20250424 151500 682591950 23400 23400 23450 23400 57
244 20250424 151400 681257900 23400 23450 23450 23400 59
245 20250424 151300 679877000 23400 23450 23450 23400 59
246 20250424 151200 678496250 23400 23350 23400 23350 30
247 20250424 151100 677795000 23450 23350 23450 23350 54
248 20250424 151000 676531050 23350 23350 23350 23350 52
249 20250424 150900 675316850 23450 23450 23450 23350 58
250 20250424 150800 673959700 23350 23350 23450 23350 37
251 20250424 150700 673093650 23400 23400 23400 23350 30
252 20250424 150600 672392050 23350 23350 23500 23350 96
253 20250424 150500 670147450 23350 23500 23500 23350 17
254 20250424 150400 669750350 23350 23400 23450 23350 61
255 20250424 150300 668322950 23450 23450 23450 23350 82
256 20250424 150200 666402450 23400 23350 23400 23350 150
257 20250424 150100 662894150 23400 23350 23400 23350 38
258 20250424 150000 662006450 23350 23450 23450 23350 10
259 20250424 145900 661772450 23400 23350 23400 23350 42
260 20250424 145800 660790400 23350 23400 23400 23350 74
261 20250424 145700 659059550 23400 23400 23400 23400 36
262 20250424 145600 658217150 23400 23400 23400 23400 31
263 20250424 145500 657491750 23400 23400 23400 23400 16
264 20250424 145400 657117350 23400 23400 23450 23350 473
265 20250424 145300 646049450 23400 23400 23400 23400 31
266 20250424 145200 645324050 23400 23400 23400 23400 15
267 20250424 145100 644973050 23400 23400 23400 23400 30
268 20250424 145000 644271050 23400 23400 23400 23400 60
269 20250424 144900 642867050 23400 23400 23400 23400 131
270 20250424 144800 639801650 23400 23400 23450 23400 37
271 20250424 144700 638935600 23400 23400 23400 23400 14
272 20250424 144600 638608000 23400 23400 23450 23400 59
273 20250424 144500 637227350 23400 23400 23400 23400 17
274 20250424 144400 636829550 23400 23400 23450 23400 36
275 20250424 144300 635986850 23400 23400 23400 23400 30
276 20250424 144200 635284850 23400 23400 23400 23400 52
277 20250424 144100 634068050 23400 23400 23400 23400 30
278 20250424 144000 633366050 23450 23450 23500 23450 909
279 20250424 143900 612048900 23450 23500 23500 23450 34
280 20250424 143800 611251450 23450 23500 23500 23450 75
281 20250424 143700 609492350 23500 23450 23500 23450 136
282 20250424 143600 606301100 23450 23500 23500 23450 17
283 20250424 143500 605902300 23500 23500 23500 23500 1
284 20250424 143400 605878800 23450 23450 23450 23450 39
285 20250424 143300 604964250 23450 23450 23450 23450 1
286 20250424 143200 604940800 23500 23500 23500 23500 0
287 20250424 143100 604940800 23500 23500 23500 23500 0
288 20250424 143000 604940800 23500 23450 23500 23450 42
289 20250424 142900 603955500 23500 23500 23500 23500 2
290 20250424 142800 603908500 23450 23450 23450 23450 0
291 20250424 142700 603908500 23450 23450 23450 23450 1
292 20250424 142600 603885050 23450 23500 23500 23450 81
293 20250424 142500 601984900 23450 23500 23500 23450 273
294 20250424 142400 595571550 23450 23450 23450 23450 5
295 20250424 142300 595454300 23500 23500 23500 23500 0
296 20250424 142200 595454300 23500 23500 23500 23500 364
297 20250424 142100 586900300 23550 23550 23550 23550 0
298 20250424 142000 586900300 23550 23550 23550 23550 0
299 20250424 141900 586900300 23550 23550 23550 23550 1
300 20250424 141800 586876750 23550 23550 23550 23550 49
301 20250424 141700 585722800 23600 23600 23600 23600 137
302 20250424 141600 582489600 23650 23650 23650 23650 0
303 20250424 141500 582489600 23650 23650 23650 23650 1
304 20250424 141400 582465950 23600 23600 23600 23600 151
305 20250424 141300 578902350 23650 23600 23650 23600 113
306 20250424 141200 576235250 23650 23650 23650 23650 23
307 20250424 141100 575691300 23600 23600 23600 23600 0
308 20250424 141000 575691300 23600 23600 23600 23600 42
309 20250424 140900 574700100 23600 23600 23600 23600 0
310 20250424 140800 574700100 23600 23600 23600 23600 0
311 20250424 140700 574700100 23600 23600 23600 23600 1
312 20250424 140600 574676500 23600 23600 23600 23600 33
313 20250424 140500 573897700 23650 23650 23650 23650 0
314 20250424 140400 573897700 23650 23650 23650 23600 1017
315 20250424 140300 549878000 23650 23650 23650 23650 0
316 20250424 140200 549878000 23650 23650 23650 23650 48
317 20250424 140100 548742800 23650 23650 23650 23650 1
318 20250424 140000 548719150 23650 23650 23650 23650 9
319 20250424 135900 548506300 23650 23650 23650 23650 1
320 20250424 135800 548482650 23650 23650 23650 23650 26
321 20250424 135700 547867750 23700 23700 23700 23700 42
322 20250424 135600 546872350 23700 23700 23700 23700 30
323 20250424 135500 546161350 23650 23650 23650 23650 0
324 20250424 135400 546161350 23650 23650 23650 23650 69
325 20250424 135300 544529500 23650 23650 23650 23650 1
326 20250424 135200 544505850 23700 23700 23700 23700 3
327 20250424 135100 544434750 23700 23650 23700 23650 28
328 20250424 135000 543771200 23650 23650 23650 23650 34
329 20250424 134900 542967100 23700 23700 23700 23700 0
330 20250424 134800 542967100 23700 23650 23700 23650 86
331 20250424 134700 540932800 23650 23650 23650 23650 28
332 20250424 134600 540270600 23650 23650 23650 23650 43
333 20250424 134500 539253650 23700 23650 23700 23650 1262
334 20250424 134400 509401250 23650 23550 23650 23550 901
335 20250424 134300 488180000 23550 23550 23550 23550 2
336 20250424 134200 488132900 23550 23500 23550 23500 42
337 20250424 134100 487145350 23550 23550 23550 23550 9
338 20250424 134000 486933400 23500 23500 23500 23500 10
339 20250424 133900 486698400 23500 23500 23500 23500 1
340 20250424 133800 486674900 23500 23500 23500 23500 107
341 20250424 133700 484160400 23500 23500 23500 23500 0
342 20250424 133600 484160400 23500 23500 23500 23500 1
343 20250424 133500 484136900 23550 23550 23550 23550 0
344 20250424 133400 484136900 23550 23500 23550 23500 39
345 20250424 133300 483220100 23500 23500 23500 23500 0
346 20250424 133200 483220100 23500 23500 23500 23500 100
347 20250424 133100 480870100 23500 23500 23500 23500 73
348 20250424 133000 479154600 23550 23500 23550 23500 712
349 20250424 132900 462421950 23500 23500 23500 23500 0
350 20250424 132800 462421950 23500 23500 23500 23500 1
351 20250424 132700 462398450 23500 23500 23500 23500 0
352 20250424 132600 462398450 23500 23500 23500 23500 26
353 20250424 132500 461787450 23550 23550 23550 23550 0
354 20250424 132400 461787450 23550 23550 23550 23550 9
355 20250424 132300 461575500 23500 23500 23500 23500 17
356 20250424 132200 461176000 23500 23500 23500 23500 39
357 20250424 132100 460259500 23500 23500 23500 23500 0
358 20250424 132000 460259500 23500 23500 23500 23500 0
359 20250424 131900 460259500 23500 23500 23500 23500 0
360 20250424 131800 460259500 23500 23500 23500 23500 37
361 20250424 131700 459390000 23500 23500 23500 23500 1
362 20250424 131600 459366500 23550 23550 23550 23550 0
363 20250424 131500 459366500 23550 23500 23550 23500 173
364 20250424 131400 455300650 23500 23500 23500 23500 43
365 20250424 131300 454290150 23550 23550 23550 23550 34
366 20250424 131200 453489450 23550 23550 23550 23550 7
367 20250424 131100 453324600 23500 23500 23500 23500 1
368 20250424 131000 453301100 23550 23500 23550 23500 36
369 20250424 130900 452454800 23550 23550 23550 23550 230
370 20250424 130800 447038300 23500 23500 23500 23500 1
371 20250424 130700 447014800 23500 23500 23500 23500 0
372 20250424 130600 447014800 23500 23500 23500 23500 38
373 20250424 130500 446121800 23550 23550 23550 23550 1
374 20250424 130400 446098250 23500 23500 23500 23500 0
375 20250424 130300 446098250 23500 23500 23500 23500 1
376 20250424 130200 446074750 23500 23500 23500 23500 36
377 20250424 130100 445228750 23550 23550 23550 23550 0
378 20250424 130000 445228750 23550 23550 23550 23550 0
379 20250424 125900 445228750 23550 23550 23550 23550 0
380 20250424 125800 445228750 23550 23500 23550 23500 51
381 20250424 125700 444029900 23500 23550 23550 23500 16
382 20250424 125600 443653150 23550 23550 23550 23550 1
383 20250424 125500 443629600 23550 23550 23550 23550 0
384 20250424 125400 443629600 23550 23500 23550 23500 66
385 20250424 125300 442076800 23500 23500 23500 23500 0
386 20250424 125200 442076800 23500 23500 23500 23500 1
387 20250424 125100 442053300 23500 23500 23500 23500 0
388 20250424 125000 442053300 23500 23500 23500 23500 43
389 20250424 124900 441042800 23500 23500 23500 23500 0
390 20250424 124800 441042800 23500 23500 23500 23500 10
391 20250424 124700 440807800 23500 23500 23500 23500 0
392 20250424 124600 440807800 23500 23500 23500 23500 32
393 20250424 124500 440055800 23500 23500 23500 23500 0
394 20250424 124400 440055800 23500 23500 23500 23500 0
395 20250424 124300 440055800 23500 23500 23500 23500 1
396 20250424 124200 440032300 23550 23500 23550 23500 49
397 20250424 124100 438880500 23500 23500 23500 23500 0
398 20250424 124000 438880500 23500 23500 23500 23500 0
399 20250424 123900 438880500 23500 23500 23500 23500 0
400 20250424 123800 438880500 23500 23500 23500 23500 31
401 20250424 123700 438152000 23500 23500 23500 23500 0
402 20250424 123600 438152000 23500 23500 23500 23500 100
403 20250424 123500 435802000 23500 23500 23500 23500 0
404 20250424 123400 435802000 23500 23500 23500 23500 48
405 20250424 123300 434674000 23500 23500 23500 23500 0
406 20250424 123200 434674000 23500 23500 23500 23500 1
407 20250424 123100 434650500 23500 23500 23500 23500 0
408 20250424 123000 434650500 23500 23500 23500 23500 66
409 20250424 122900 433099500 23550 23550 23550 23550 198
410 20250424 122800 428436600 23500 23500 23500 23500 0
411 20250424 122700 428436600 23500 23500 23500 23500 15
412 20250424 122600 428084100 23500 23500 23500 23500 43
413 20250424 122500 427073600 23500 23500 23500 23500 1
414 20250424 122400 427050100 23550 23500 23550 23500 106
415 20250424 122300 424558800 23500 23500 23500 23500 0
416 20250424 122200 424558800 23500 23550 23550 23500 83
417 20250424 122100 422605700 23600 23600 23600 23600 0
418 20250424 122000 422605700 23600 23550 23600 23550 86
419 20250424 121900 420580050 23550 23550 23550 23550 0
420 20250424 121800 420580050 23550 23550 23550 23550 37
421 20250424 121700 419708700 23600 23600 23600 23550 1359
422 20250424 121600 387696100 23600 23600 23600 23600 150
423 20250424 121500 384156100 23600 23600 23600 23600 0
424 20250424 121400 384156100 23600 23600 23600 23600 37
425 20250424 121300 383282900 23600 23600 23600 23600 0
426 20250424 121200 383282900 23600 23600 23600 23600 1
427 20250424 121100 383259300 23600 23600 23600 23600 0
428 20250424 121000 383259300 23600 23650 23650 23600 97
429 20250424 120900 380968900 23700 23700 23700 23700 0
430 20250424 120800 380968900 23700 23650 23700 23650 1210
431 20250424 120700 352351900 23650 23650 23650 23650 1
432 20250424 120600 352328250 23650 23650 23650 23650 36
433 20250424 120500 351476850 23700 23700 23700 23700 0
434 20250424 120400 351476850 23700 23650 23700 23650 24
435 20250424 120300 350908100 23700 23700 23700 23700 42
436 20250424 120200 349912700 23650 23650 23650 23650 37
437 20250424 120100 349037650 23700 23650 23700 23650 2
438 20250424 120000 348990300 23700 23700 23700 23700 38
439 20250424 115900 348089700 23650 23650 23650 23650 0
440 20250424 115800 348089700 23650 23650 23650 23650 46
441 20250424 115700 347001800 23650 23650 23650 23650 0
442 20250424 115600 347001800 23650 23650 23650 23650 1
443 20250424 115500 346978150 23650 23700 23700 23650 6
444 20250424 115400 346836000 23700 23650 23700 23650 49
445 20250424 115300 345676850 23650 23650 23650 23650 1
446 20250424 115200 345653200 23700 23700 23700 23700 0
447 20250424 115100 345653200 23700 23700 23700 23700 5
448 20250424 115000 345534700 23650 23700 23700 23650 57
449 20250424 114900 344185350 23650 23650 23650 23650 29
450 20250424 114800 343499500 23650 23650 23650 23650 0
451 20250424 114700 343499500 23650 23650 23650 23650 1
452 20250424 114600 343475850 23700 23650 23700 23650 77
453 20250424 114500 341653200 23650 23650 23650 23650 13
454 20250424 114400 341345750 23650 23650 23650 23650 0
455 20250424 114300 341345750 23650 23650 23650 23650 0
456 20250424 114200 341345750 23650 23650 23650 23650 28
457 20250424 114100 340683550 23650 23650 23650 23650 1
458 20250424 114000 340659900 23650 23650 23650 23650 0
459 20250424 113900 340659900 23650 23650 23650 23650 0
460 20250424 113800 340659900 23650 23650 23650 23650 37
461 20250424 113700 339784850 23650 23650 23650 23650 4
462 20250424 113600 339690250 23650 23650 23650 23650 1
463 20250424 113500 339666600 23650 23650 23650 23650 0
464 20250424 113400 339666600 23650 23650 23650 23650 37
465 20250424 113300 338791550 23700 23700 23700 23700 0
466 20250424 113200 338791550 23700 23650 23700 23650 497
467 20250424 113100 327036750 23600 23600 23600 23600 0
468 20250424 113000 327036750 23600 23550 23650 23550 45
469 20250424 112900 325976450 23550 23600 23600 23550 2
470 20250424 112800 325929300 23600 23600 23600 23600 0
471 20250424 112700 325929300 23600 23600 23600 23600 151
472 20250424 112600 322365700 23600 23600 23600 23600 140
473 20250424 112500 319061700 23600 23650 23650 23600 128
474 20250424 112400 316034700 23700 23700 23750 23650 790
475 20250424 112300 297327300 23750 23700 23750 23700 188
476 20250424 112200 292871300 23700 23700 23750 23700 596
477 20250424 112100 278745650 23750 23750 23750 23750 5
478 20250424 112000 278626900 23750 23750 23750 23750 0
479 20250424 111900 278626900 23750 23750 23750 23750 33
480 20250424 111800 277843150 23750 23700 23750 23700 44
481 20250424 111700 276800050 23700 23700 23700 23700 27
482 20250424 111600 276160150 23700 23700 23750 23700 3
483 20250424 111500 276089000 23750 23750 23750 23750 1
484 20250424 111400 276065250 23750 23700 23750 23700 47
485 20250424 111300 274951100 23700 23700 23700 23700 1
486 20250424 111200 274927400 23700 23700 23700 23700 0
487 20250424 111100 274927400 23700 23700 23700 23700 1
488 20250424 111000 274903700 23700 23750 23750 23700 36
489 20250424 110900 274050250 23700 23700 23700 23700 0
490 20250424 110800 274050250 23700 23700 23700 23700 0
491 20250424 110700 274050250 23700 23700 23700 23700 0
492 20250424 110600 274050250 23700 23700 23700 23700 38
493 20250424 110500 273149650 23700 23750 23750 23700 2
494 20250424 110400 273102200 23750 23750 23750 23750 0
495 20250424 110300 273102200 23750 23750 23750 23750 61
496 20250424 110200 271653450 23750 23750 23750 23750 245
497 20250424 110100 265834700 23800 23800 23800 23800 0
498 20250424 110000 265834700 23800 23800 23800 23800 0
499 20250424 105900 265834700 23800 23775 23800 23750 35
500 20250424 105800 265002025 23750 23775 23775 23750 38
501 20250424 105700 264099500 23750 23750 23750 23750 6
502 20250424 105600 263957000 23750 23750 23750 23750 55
503 20250424 105500 262650750 23775 23775 23775 23775 1
504 20250424 105400 262626975 23750 23750 23750 23750 36
505 20250424 105300 261771975 23775 23775 23775 23775 6
506 20250424 105200 261629325 23775 23775 23775 23775 26
507 20250424 105100 261011175 23750 23750 23750 23750 1
508 20250424 105000 260987425 23750 23750 23750 23750 39
509 20250424 104900 260061175 23775 23775 23775 23775 5
510 20250424 104800 259942300 23750 23750 23750 23750 0
511 20250424 104700 259942300 23750 23750 23750 23750 1
512 20250424 104600 259918550 23750 23750 23750 23750 37
513 20250424 104500 259039800 23750 23750 23750 23750 44
514 20250424 104400 257994800 23750 23750 23750 23750 1
515 20250424 104300 257971050 23750 23750 23750 23750 197
516 20250424 104200 253292300 23750 23850 23850 23750 713
517 20250424 104100 236309850 23850 23850 23850 23850 0
518 20250424 104000 236309850 23850 23800 23850 23800 31
519 20250424 103900 235570650 23850 23850 23850 23850 41
520 20250424 103800 234592800 23800 23800 23800 23750 1000
521 20250424 103700 210794300 23800 23800 23800 23800 0
522 20250424 103600 210794300 23800 23800 23800 23800 34
523 20250424 103500 209985100 23800 23800 23800 23800 7
524 20250424 103400 209818500 23750 23750 23750 23750 38
525 20250424 103300 208916000 23800 23800 23800 23800 30
526 20250424 103200 208202000 23800 23800 23800 23800 25
527 20250424 103100 207607000 23750 23800 23800 23750 13
528 20250424 103000 207297650 23750 23750 23750 23750 36
529 20250424 102900 206442650 23800 23800 23800 23800 36
530 20250424 102800 205585850 23800 23750 23800 23750 3
531 20250424 102700 205514500 23800 23800 23800 23800 8
532 20250424 102600 205324100 23750 23750 23750 23750 43
533 20250424 102500 204302850 23800 23800 23800 23800 51
534 20250424 102400 203089050 23800 23800 23800 23800 3
535 20250424 102300 203017650 23800 23800 23800 23800 5
536 20250424 102200 202898650 23750 23800 23800 23750 80
537 20250424 102100 200996150 23800 23750 23800 23750 377
538 20250424 102000 192023600 23750 23750 23750 23750 419
539 20250424 101900 182072350 23750 23750 23750 23750 1
540 20250424 101800 182048600 23700 23700 23700 23700 48
541 20250424 101700 180911000 23700 23700 23700 23700 220
542 20250424 101600 175697000 23700 23700 23700 23700 196
543 20250424 101500 171051800 23700 23700 23700 23700 301
544 20250424 101400 163918100 23750 23700 23750 23700 40
545 20250424 101300 162969850 23750 23750 23750 23750 24
546 20250424 101200 162399850 23750 23700 23750 23700 25
547 20250424 101100 161807100 23700 23700 23700 23700 0
548 20250424 101000 161807100 23700 23700 23700 23700 116
549 20250424 100900 159057900 23700 23700 23700 23700 76
550 20250424 100800 157256700 23700 23700 23700 23700 377
551 20250424 100700 148321800 23700 23750 23750 23700 15
552 20250424 100600 147966050 23700 23700 23700 23700 37
553 20250424 100500 147089150 23700 23700 23700 23700 10
554 20250424 100400 146852150 23750 23750 23750 23750 5
555 20250424 100300 146733400 23750 23750 23750 23750 0
556 20250424 100200 146733400 23750 23750 23750 23700 365
557 20250424 100100 138066900 23800 23800 23800 23800 0
558 20250424 100000 138066900 23800 23800 23800 23800 0
559 20250424 095900 138066900 23800 23800 23800 23750 164
560 20250424 095800 134163750 23800 23850 23850 23800 321
561 20250424 095700 126523700 23850 23850 23850 23850 61
562 20250424 095600 125068850 23750 23750 23750 23750 4
563 20250424 095500 124973850 23750 23750 23750 23750 0
564 20250424 095400 124973850 23750 23850 23850 23750 73
565 20250424 095300 123236800 23800 23800 23800 23800 0
566 20250424 095200 123236800 23800 23800 23850 23800 44
567 20250424 095100 122187700 23800 23800 23800 23800 264
568 20250424 095000 115904500 23800 23850 23850 23800 289
569 20250424 094900 109025550 23850 23850 23850 23850 85
570 20250424 094800 106998300 23800 23800 23800 23800 0
571 20250424 094700 106998300 23800 23800 23800 23800 379
572 20250424 094600 97978100 23750 23800 23800 23750 92
573 20250424 094500 95793050 23800 23800 23800 23800 55
574 20250424 094400 94484050 23800 23800 23800 23800 71
575 20250424 094300 92794250 23800 23800 23800 23800 117
576 20250424 094200 90009650 23750 23800 23800 23750 31
577 20250424 094100 89273150 23800 23750 23800 23750 247
578 20250424 094000 83405800 23750 23750 23750 23750 417
579 20250424 093900 73502050 23750 23750 23750 23750 0
580 20250424 093800 73502050 23750 23750 23750 23700 80
581 20250424 093700 71604300 23750 23750 23750 23750 79
582 20250424 093600 69728050 23750 23750 23750 23750 11
583 20250424 093500 69466800 23750 23750 23750 23750 0
584 20250424 093400 69466800 23750 23700 23750 23700 52
585 20250424 093300 68234200 23700 23700 23700 23700 674
586 20250424 093200 52260400 23700 23700 23700 23700 20
587 20250424 093100 51786400 23700 23650 23700 23650 285
588 20250424 093000 45045500 23600 23600 23600 23600 309
589 20250424 092900 37753100 23550 23550 23550 23550 100
590 20250424 092800 35398100 23550 23550 23550 23550 0
591 20250424 092700 35398100 23550 23550 23550 23550 1
592 20250424 092600 35374550 23550 23550 23550 23550 257
593 20250424 092500 29322200 23550 23550 23550 23550 0
594 20250424 092400 29322200 23550 23550 23550 23550 0
595 20250424 092300 29322200 23550 23550 23550 23550 0
596 20250424 092200 29322200 23550 23600 23600 23550 61
597 20250424 092100 27884400 23600 23600 23600 23600 0
598 20250424 092000 27884400 23600 23600 23600 23600 0
599 20250424 091900 27884400 23600 23550 23600 23550 4
600 20250424 091800 27790050 23600 23600 23600 23600 98
601 20250424 091700 25477250 23600 23600 23600 23600 10
602 20250424 091600 25241250 23600 23600 23600 23600 0
603 20250424 091500 25241250 23600 23600 23600 23600 0
604 20250424 091400 25241250 23600 23600 23600 23600 109
605 20250424 091300 22668850 23600 23600 23600 23600 109
606 20250424 091200 20096450 23600 23600 23600 23600 0
607 20250424 091100 20096450 23600 23600 23600 23600 0
608 20250424 091000 20096450 23600 23600 23600 23600 0
609 20250424 090900 20096450 23600 23600 23600 23600 0
610 20250424 090800 20096450 23600 23600 23600 23600 0
611 20250424 090700 20096450 23600 23600 23600 23600 49
612 20250424 090600 18940050 23650 23650 23650 23650 2
613 20250424 090500 18892750 23650 23650 23650 23650 201
614 20250424 090400 14139100 23650 23600 23650 23600 418
615 20250424 090300 4269200 23600 23600 23600 23600 2
616 20250424 090200 4222000 23550 23500 23550 23500 11
617 20250424 090100 3963050 23500 23550 23550 23500 45
618 20250424 090000 2903900 23550 23650 23650 23550 123