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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

599
031440/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185700,171514750,29700,29700,29700,29700,18
20250408,185600,171514750,29700,29700,29700,29700,0
20250408,185500,171514750,29700,29700,29700,29700,0
20250408,185400,171514750,29700,29700,29700,29700,0
20250408,185300,171514750,29700,29700,29700,29700,0
20250408,185200,171514750,29700,29700,29700,29700,0
20250408,185100,171514750,29700,29700,29700,29700,0
20250408,185000,171514750,29700,29700,29700,29700,0
20250408,184900,171514750,29700,29700,29700,29700,0
20250408,184800,171514750,29700,29700,29700,29700,0
20250408,184700,171514750,29700,29700,29700,29700,0
20250408,184600,171514750,29700,29700,29700,29700,0
20250408,184500,171514750,29700,29700,29700,29700,0
20250408,184400,171514750,29700,29700,29700,29700,0
20250408,184300,171514750,29700,29700,29700,29700,0
20250408,184200,171514750,29700,29700,29700,29700,0
20250408,184100,171514750,29700,29700,29700,29700,0
20250408,184000,171514750,29700,29700,29700,29700,0
20250408,183900,171514750,29700,29700,29700,29700,0
20250408,183800,171514750,29700,29700,29700,29700,0
20250408,183700,171514750,29700,29700,29700,29700,0
20250408,183600,171514750,29700,29700,29700,29700,0
20250408,183500,171514750,29700,29700,29700,29700,0
20250408,183400,171514750,29700,29700,29700,29700,0
20250408,183300,171514750,29700,29700,29700,29700,0
20250408,183200,171514750,29700,29700,29700,29700,0
20250408,183100,171514750,29700,29700,29700,29700,0
20250408,183000,171514750,29700,29700,29700,29700,0
20250408,182900,171514750,29700,29700,29700,29700,0
20250408,182800,171514750,29700,29700,29700,29700,0
20250408,182700,171514750,29700,29700,29700,29700,18
20250408,182600,171514750,29700,29700,29700,29700,0
20250408,182500,171514750,29700,29700,29700,29700,0
20250408,182400,171514750,29700,29700,29700,29700,0
20250408,182300,171514750,29700,29700,29700,29700,0
20250408,182200,171514750,29700,29700,29700,29700,0
20250408,182100,171514750,29700,29700,29700,29700,0
20250408,182000,171514750,29700,29700,29700,29700,0
20250408,181900,171514750,29700,29700,29700,29700,0
20250408,181800,171514750,29700,29700,29700,29700,0
20250408,181700,171514750,29700,29700,29700,29700,0
20250408,181600,171514750,29700,29700,29700,29700,0
20250408,181500,171514750,29700,29700,29700,29700,0
20250408,181400,171514750,29700,29700,29700,29700,0
20250408,181300,171514750,29700,29700,29700,29700,0
20250408,181200,171514750,29700,29700,29700,29700,0
20250408,181100,171514750,29700,29700,29700,29700,0
20250408,181000,171514750,29700,29700,29700,29700,0
20250408,180900,171514750,29700,29700,29700,29700,0
20250408,180800,171514750,29700,29700,29700,29700,0
20250408,180700,171514750,29700,29700,29700,29700,0
20250408,180600,171514750,29700,29700,29700,29700,0
20250408,180500,171514750,29700,29700,29700,29700,0
20250408,180400,171514750,29700,29700,29700,29700,0
20250408,180300,171514750,29700,29700,29700,29700,0
20250408,180200,171514750,29700,29700,29700,29700,0
20250408,180100,171514750,29700,29700,29700,29700,0
20250408,180000,171514750,29700,29700,29700,29700,0
20250408,175900,171514750,29700,29700,29700,29700,0
20250408,175800,171514750,29700,29700,29700,29700,0
20250408,175700,171514750,29700,29700,29700,29700,18
20250408,175600,171514750,29700,29700,29700,29700,0
20250408,175500,171514750,29700,29700,29700,29700,0
20250408,175400,171514750,29700,29700,29700,29700,0
20250408,175300,171514750,29700,29700,29700,29700,0
20250408,175200,171514750,29700,29700,29700,29700,0
20250408,175100,171514750,29700,29700,29700,29700,0
20250408,175000,171514750,29700,29700,29700,29700,0
20250408,174900,171514750,29700,29700,29700,29700,0
20250408,174800,171514750,29700,29700,29700,29700,0
20250408,174700,171514750,29700,29700,29700,29700,0
20250408,174600,171514750,29700,29700,29700,29700,0
20250408,174500,171514750,29700,29700,29700,29700,0
20250408,174400,171514750,29700,29700,29700,29700,0
20250408,174300,171514750,29700,29700,29700,29700,0
20250408,174200,171514750,29700,29700,29700,29700,0
20250408,174100,171514750,29700,29700,29700,29700,0
20250408,174000,171514750,29700,29700,29700,29700,0
20250408,173900,171514750,29700,29700,29700,29700,0
20250408,173800,171514750,29700,29700,29700,29700,0
20250408,173700,171514750,29700,29700,29700,29700,0
20250408,173600,171514750,29700,29700,29700,29700,0
20250408,173500,171514750,29700,29700,29700,29700,0
20250408,173400,171514750,29700,29700,29700,29700,0
20250408,173300,171514750,29700,29700,29700,29700,0
20250408,173200,171514750,29700,29700,29700,29700,0
20250408,173100,171514750,29700,29700,29700,29700,0
20250408,173000,171514750,29700,29700,29700,29700,0
20250408,172900,171514750,29700,29700,29700,29700,0
20250408,172800,171514750,29700,29700,29700,29700,0
20250408,172700,171514750,29700,29700,29700,29700,18
20250408,172600,171514750,29700,29700,29700,29700,0
20250408,172500,171514750,29700,29700,29700,29700,0
20250408,172400,171514750,29700,29700,29700,29700,0
20250408,172300,171514750,29700,29700,29700,29700,0
20250408,172200,171514750,29700,29700,29700,29700,0
20250408,172100,171514750,29700,29700,29700,29700,0
20250408,172000,171514750,29700,29700,29700,29700,0
20250408,171900,171514750,29700,29700,29700,29700,0
20250408,171800,171514750,29700,29700,29700,29700,0
20250408,171700,171514750,29700,29700,29700,29700,0
20250408,171600,171514750,29700,29700,29700,29700,0
20250408,171500,171514750,29700,29700,29700,29700,0
20250408,171400,171514750,29700,29700,29700,29700,0
20250408,171300,171514750,29700,29700,29700,29700,0
20250408,171200,171514750,29700,29700,29700,29700,0
20250408,171100,171514750,29700,29700,29700,29700,0
20250408,171000,171514750,29700,29700,29700,29700,0
20250408,170900,171514750,29700,29700,29700,29700,0
20250408,170800,171514750,29700,29700,29700,29700,0
20250408,170700,171514750,29700,29700,29700,29700,0
20250408,170600,171514750,29700,29700,29700,29700,0
20250408,170500,171514750,29700,29700,29700,29700,0
20250408,170400,171514750,29700,29700,29700,29700,0
20250408,170300,171514750,29700,29700,29700,29700,0
20250408,170200,171514750,29700,29700,29700,29700,0
20250408,170100,171514750,29700,29700,29700,29700,0
20250408,170000,171514750,29700,29700,29700,29700,0
20250408,165900,171514750,29700,29700,29700,29700,0
20250408,165800,171514750,29700,29700,29700,29700,0
20250408,165700,171514750,29700,29700,29700,29700,18
20250408,165600,171514750,29700,29700,29700,29700,0
20250408,165500,171514750,29700,29700,29700,29700,0
20250408,165400,171514750,29700,29700,29700,29700,0
20250408,165300,171514750,29700,29700,29700,29700,0
20250408,165200,171514750,29700,29700,29700,29700,0
20250408,165100,171514750,29700,29700,29700,29700,0
20250408,165000,171514750,29700,29700,29700,29700,0
20250408,164900,171514750,29700,29700,29700,29700,0
20250408,164800,171514750,29700,29700,29700,29700,0
20250408,164700,171514750,29700,29700,29700,29700,0
20250408,164600,171514750,29700,29700,29700,29700,0
20250408,164500,171514750,29700,29700,29700,29700,0
20250408,164400,171514750,29700,29700,29700,29700,0
20250408,164300,171514750,29700,29700,29700,29700,0
20250408,164200,171514750,29700,29700,29700,29700,0
20250408,164100,171514750,29700,29700,29700,29700,0
20250408,164000,171514750,29700,29700,29700,29700,0
20250408,163900,171514750,29700,29700,29700,29700,0
20250408,163800,171514750,29700,29700,29700,29700,0
20250408,163700,171514750,29700,29700,29700,29700,0
20250408,163600,171514750,29700,29700,29700,29700,0
20250408,163500,171514750,29700,29700,29700,29700,0
20250408,163400,171514750,29700,29700,29700,29700,0
20250408,163300,171514750,29700,29700,29700,29700,0
20250408,163200,171514750,29700,29700,29700,29700,0
20250408,163100,171514750,29700,29700,29700,29700,0
20250408,163000,171514750,29700,29700,29700,29700,0
20250408,162900,171514750,29700,29700,29700,29700,0
20250408,162800,171514750,29700,29700,29700,29700,0
20250408,162700,171514750,29700,29700,29700,29700,18
20250408,162600,171514750,29700,29700,29700,29700,0
20250408,162500,171514750,29700,29700,29700,29700,0
20250408,162400,171514750,29700,29700,29700,29700,0
20250408,162300,171514750,29700,29700,29700,29700,0
20250408,162200,171514750,29700,29700,29700,29700,0
20250408,162100,171514750,29700,29700,29700,29700,0
20250408,162000,171514750,29700,29700,29700,29700,0
20250408,161900,171514750,29700,29700,29700,29700,0
20250408,161800,171514750,29700,29700,29700,29700,0
20250408,161700,171514750,29700,29700,29700,29700,0
20250408,161600,171514750,29700,29700,29700,29700,0
20250408,161500,171514750,29700,29700,29700,29700,0
20250408,161400,171514750,29700,29700,29700,29700,0
20250408,161300,171514750,29700,29700,29700,29700,0
20250408,161200,171514750,29700,29700,29700,29700,0
20250408,161100,171514750,29700,29700,29700,29700,0
20250408,161000,171514750,29700,29700,29700,29700,0
20250408,160900,171514750,29700,29700,29700,29700,0
20250408,160800,171514750,29700,29700,29700,29700,0
20250408,160700,171514750,29700,29700,29700,29700,0
20250408,160600,171514750,29700,29700,29700,29700,0
20250408,160500,171514750,29700,29700,29700,29700,0
20250408,160400,171514750,29700,29700,29700,29700,0
20250408,160300,171514750,29700,29700,29700,29700,0
20250408,160200,171514750,29700,29700,29700,29700,0
20250408,160100,171514750,29700,29700,29700,29700,0
20250408,160000,171514750,29700,29700,29700,29700,0
20250408,155900,171514750,29700,29700,29700,29700,0
20250408,155800,171514750,29700,29700,29700,29700,0
20250408,155700,171514750,29700,29700,29700,29700,18
20250408,155600,171514750,29700,29700,29700,29700,0
20250408,155500,171514750,29700,29700,29700,29700,0
20250408,155400,171514750,29700,29700,29700,29700,0
20250408,155300,171514750,29700,29700,29700,29700,0
20250408,155200,171514750,29700,29700,29700,29700,0
20250408,155100,171514750,29700,29700,29700,29700,0
20250408,155000,171514750,29700,29700,29700,29700,0
20250408,154900,171514750,29700,29700,29700,29700,0
20250408,154800,171514750,29700,29700,29700,29700,0
20250408,154700,171514750,29700,29700,29700,29700,0
20250408,154600,171514750,29700,29700,29700,29700,0
20250408,154500,171514750,29700,29700,29700,29700,0
20250408,154400,171514750,29700,29700,29700,29700,0
20250408,154300,171514750,29700,29700,29700,29700,0
20250408,154200,171514750,29700,29700,29700,29700,0
20250408,154100,171514750,29700,29700,29700,29700,0
20250408,154000,171514750,29700,29700,29700,29700,0
20250408,153900,171514750,29700,29700,29700,29700,0
20250408,153800,171514750,29700,29700,29700,29700,0
20250408,153700,171514750,29700,29700,29700,29700,0
20250408,153600,171514750,29700,29700,29700,29700,0
20250408,153500,171514750,29700,29700,29700,29700,0
20250408,153400,171514750,29700,29700,29700,29700,0
20250408,153300,171514750,29700,29700,29700,29700,0
20250408,153200,171514750,29700,29700,29700,29700,0
20250408,153100,171514750,29700,29700,29700,29700,0
20250408,153000,171514750,29700,29700,29700,29700,18
20250408,152900,170980150,29550,29550,29550,29550,0
20250408,152800,170980150,29550,29550,29550,29550,0
20250408,152700,170980150,29550,29550,29550,29550,0
20250408,152600,170980150,29550,29550,29550,29550,0
20250408,152500,170980150,29550,29550,29550,29550,0
20250408,152400,170980150,29550,29550,29550,29550,0
20250408,152300,170980150,29550,29550,29550,29550,0
20250408,152200,170980150,29550,29550,29550,29550,0
20250408,152100,170980150,29550,29550,29550,29550,0
20250408,152000,170980150,29550,29550,29550,29550,0
20250408,151900,170980150,29550,29550,29550,29550,100
20250408,151800,168025150,29600,29600,29600,29600,0
20250408,151700,168025150,29600,29550,29600,29550,9
20250408,151600,167759100,29550,29550,29550,29550,7
20250408,151500,167552250,29600,29600,29600,29600,0
20250408,151400,167552250,29600,29600,29600,29600,0
20250408,151300,167552250,29600,29600,29600,29600,0
20250408,151200,167552250,29600,29600,29600,29600,0
20250408,151100,167552250,29600,29600,29600,29600,30
20250408,151000,166664250,29550,29550,29550,29550,1
20250408,150900,166634700,29550,29650,29650,29550,24
20250408,150800,165924500,29600,29600,29600,29600,29
20250408,150700,165066100,29600,29600,29600,29600,0
20250408,150600,165066100,29600,29600,29600,29600,0
20250408,150500,165066100,29600,29600,29600,29600,3
20250408,150400,164977300,29600,29600,29600,29600,56
20250408,150300,163319700,29650,29650,29650,29650,0
20250408,150200,163319700,29650,29650,29650,29650,14
20250408,150100,162904600,29550,29750,29750,29550,53
20250408,150000,161334850,29650,29800,29800,29650,10
20250408,145900,161037000,29750,29750,29750,29750,5
20250408,145800,160888250,29700,29700,29700,29700,0
20250408,145700,160888250,29700,29700,29700,29700,1
20250408,145600,160858550,29550,29550,29550,29550,0
20250408,145500,160858550,29550,29550,29550,29550,10
20250408,145400,160563050,29550,29650,29650,29550,95
20250408,145300,157752450,29700,29700,29700,29650,6
20250408,145200,157574300,29700,29700,29700,29700,0
20250408,145100,157574300,29700,29700,29700,29700,0
20250408,145000,157574300,29700,29700,29700,29700,3
20250408,144900,157485200,29700,29700,29700,29700,1
20250408,144800,157455500,29700,29700,29700,29700,0
20250408,144700,157455500,29700,29700,29700,29700,0
20250408,144600,157455500,29700,29700,29700,29700,0
20250408,144500,157455500,29700,29650,29700,29650,100
20250408,144400,154485550,29650,29650,29650,29650,3
20250408,144300,154396600,29650,29650,29650,29650,0
20250408,144200,154396600,29650,29650,29650,29650,0
20250408,144100,154396600,29650,29650,29650,29650,3
20250408,144000,154307650,29650,29650,29650,29650,1
20250408,143900,154278000,29650,29650,29650,29650,1
20250408,143800,154248350,29650,29650,29650,29650,3
20250408,143700,154159400,29650,29650,29650,29650,3
20250408,143600,154070450,29700,29700,29700,29700,0
20250408,143500,154070450,29700,29700,29700,29700,2
20250408,143400,154011050,29700,29700,29700,29700,1
20250408,143300,153981350,29700,29700,29700,29700,0
20250408,143200,153981350,29700,29700,29700,29700,0
20250408,143100,153981350,29700,29650,29700,29650,43
20250408,143000,152705500,29700,29700,29700,29700,0
20250408,142900,152705500,29700,29700,29700,29700,3
20250408,142800,152616400,29700,29700,29700,29700,0
20250408,142700,152616400,29700,29700,29700,29700,0
20250408,142600,152616400,29700,29700,29700,29700,2
20250408,142500,152557000,29700,29700,29700,29700,0
20250408,142400,152557000,29700,29700,29700,29700,0
20250408,142300,152557000,29700,29700,29700,29700,4
20250408,142200,152438200,29650,29650,29650,29650,0
20250408,142100,152438200,29650,29650,29650,29650,32
20250408,142000,151489400,29650,29700,29700,29650,77
20250408,141900,149203750,29700,29700,29700,29700,1
20250408,141800,149174050,29700,29700,29700,29700,0
20250408,141700,149174050,29700,29700,29700,29700,3
20250408,141600,149084950,29700,29700,29700,29700,0
20250408,141500,149084950,29700,29700,29700,29700,0
20250408,141400,149084950,29700,29700,29700,29700,3
20250408,141300,148995850,29700,29700,29700,29700,3
20250408,141200,148906750,29750,29750,29750,29750,0
20250408,141100,148906750,29750,29750,29750,29750,0
20250408,141000,148906750,29750,29750,29750,29750,0
20250408,140900,148906750,29750,29750,29750,29750,0
20250408,140800,148906750,29750,29700,29750,29700,3
20250408,140700,148817600,29700,29700,29700,29700,0
20250408,140600,148817600,29700,29700,29700,29700,1
20250408,140500,148787900,29700,29700,29700,29700,3
20250408,140400,148698800,29700,29700,29700,29700,0
20250408,140300,148698800,29700,29700,29700,29700,0
20250408,140200,148698800,29700,29650,29700,29650,8
20250408,140100,148461500,29700,29700,29700,29700,1
20250408,140000,148431800,29700,29700,29700,29700,0
20250408,135900,148431800,29700,29700,29700,29700,3
20250408,135800,148342700,29650,29650,29650,29650,0
20250408,135700,148342700,29650,29650,29650,29650,4
20250408,135600,148224100,29700,29700,29700,29700,2
20250408,135500,148164700,29650,29650,29650,29650,0
20250408,135400,148164700,29650,29650,29650,29650,0
20250408,135300,148164700,29650,29650,29650,29600,118
20250408,135200,144670000,29700,29700,29700,29700,0
20250408,135100,144670000,29700,29750,29750,29700,207
20250408,135000,138521600,29800,29800,29800,29800,2
20250408,134900,138462000,29800,29800,29800,29800,0
20250408,134800,138462000,29800,29800,29800,29800,0
20250408,134700,138462000,29800,29800,29800,29800,3
20250408,134600,138372600,29800,29800,29800,29800,0
20250408,134500,138372600,29800,29800,29800,29800,0
20250408,134400,138372600,29800,29800,29800,29800,3
20250408,134300,138283200,29800,29800,29800,29800,0
20250408,134200,138283200,29800,29800,29800,29800,0
20250408,134100,138283200,29800,29800,29800,29800,2
20250408,134000,138223600,29750,29750,29750,29750,351
20250408,133900,127781350,29800,29800,29800,29800,0
20250408,133800,127781350,29800,29800,29800,29800,20
20250408,133700,127185350,29800,29800,29800,29800,0
20250408,133600,127185350,29800,29750,29800,29750,20
20250408,133500,126589850,29850,29850,29850,29800,181
20250408,133400,121195150,29850,29850,29850,29850,2
20250408,133300,121135450,29900,29900,29900,29900,0
20250408,133200,121135450,29900,29900,29900,29900,3
20250408,133100,121045750,29900,29900,29900,29900,0
20250408,133000,121045750,29900,29900,29900,29900,0
20250408,132900,121045750,29900,29900,29900,29900,0
20250408,132800,121045750,29900,29850,29900,29850,57
20250408,132700,119343500,29850,29900,29900,29850,2
20250408,132600,119283750,29900,29900,29900,29900,3
20250408,132500,119194050,29900,29900,29900,29900,0
20250408,132400,119194050,29900,29900,29900,29900,18
20250408,132300,118655850,29950,29950,29950,29950,3
20250408,132200,118566000,29900,29900,29900,29900,4
20250408,132100,118446400,29900,29950,29950,29900,18
20250408,132000,117907650,30000,29950,30000,29950,9
20250408,131900,117637850,30000,29950,30000,29950,6
20250408,131800,117458050,29950,29950,29950,29950,0
20250408,131700,117458050,29950,29950,29950,29950,2
20250408,131600,117398150,29900,29950,30000,29900,23
20250408,131500,116710150,29900,29900,29900,29900,1
20250408,131400,116680250,30000,29900,30000,29900,26
20250408,131300,115901600,29850,29850,29850,29850,0
20250408,131200,115901600,29850,29850,29850,29850,0
20250408,131100,115901600,29850,29850,29850,29850,13
20250408,131000,115513550,29800,29800,29800,29800,0
20250408,130900,115513550,29800,29800,29800,29750,20
20250408,130800,114917850,29800,29800,29800,29800,3
20250408,130700,114828450,29800,29800,29800,29800,7
20250408,130600,114619850,29800,29800,29800,29800,0
20250408,130500,114619850,29800,29800,29800,29800,7
20250408,130400,114411250,29800,29800,29800,29800,0
20250408,130300,114411250,29800,29800,29800,29800,0
20250408,130200,114411250,29800,29800,29800,29800,3
20250408,130100,114321850,29800,29800,29800,29800,0
20250408,130000,114321850,29800,29800,29800,29800,1
20250408,125900,114292050,29800,29800,29800,29800,2
20250408,125800,114232450,29800,29800,29800,29800,1
20250408,125700,114202650,29800,29800,29800,29800,0
20250408,125600,114202650,29800,29850,29850,29800,5
20250408,125500,114053500,29800,29800,29800,29800,0
20250408,125400,114053500,29800,29800,29800,29800,0
20250408,125300,114053500,29800,29800,29800,29800,0
20250408,125200,114053500,29800,29800,29800,29800,27
20250408,125100,113248900,29850,29850,29850,29850,0
20250408,125000,113248900,29850,29850,29850,29850,2
20250408,124900,113189200,29800,29800,29800,29800,10
20250408,124800,112891200,29850,29850,29850,29850,0
20250408,124700,112891200,29850,29850,29850,29850,3
20250408,124600,112801650,29850,29850,29850,29850,0
20250408,124500,112801650,29850,29850,29850,29850,1
20250408,124400,112771800,29850,29850,29850,29850,2
20250408,124300,112712100,29850,29850,29850,29850,0
20250408,124200,112712100,29850,29850,29850,29850,0
20250408,124100,112712100,29850,29850,29850,29850,3
20250408,124000,112622550,29850,29850,29850,29850,0
20250408,123900,112622550,29850,29850,29850,29850,0
20250408,123800,112622550,29850,29850,29850,29850,2
20250408,123700,112562850,29850,29850,29850,29850,0
20250408,123600,112562850,29850,29850,29850,29850,1
20250408,123500,112533000,29850,29850,29850,29850,3
20250408,123400,112443450,29850,29850,29850,29850,0
20250408,123300,112443450,29850,29850,29850,29850,0
20250408,123200,112443450,29850,29800,29850,29800,4
20250408,123100,112324150,29850,29850,29850,29850,0
20250408,123000,112324150,29850,29850,29850,29850,0
20250408,122900,112324150,29850,29850,29850,29850,3
20250408,122800,112234600,29800,29800,29800,29800,0
20250408,122700,112234600,29800,29800,29800,29800,0
20250408,122600,112234600,29800,29900,29900,29800,12
20250408,122500,111876650,29900,29900,29900,29900,0
20250408,122400,111876650,29900,29900,29900,29900,0
20250408,122300,111876650,29900,29900,29900,29900,3
20250408,122200,111786950,29900,29900,29900,29900,0
20250408,122100,111786950,29900,29900,29900,29900,4
20250408,122000,111667350,29900,29900,29900,29900,2
20250408,121900,111607550,29900,29900,29900,29900,0
20250408,121800,111607550,29900,29900,29900,29900,0
20250408,121700,111607550,29900,29950,29950,29850,452
20250408,121600,98104200,29950,29950,29950,29950,0
20250408,121500,98104200,29950,29950,29950,29950,0
20250408,121400,98104200,29950,30000,30000,29950,16
20250408,121300,97624900,30000,30000,30000,30000,0
20250408,121200,97624900,30000,30000,30000,30000,0
20250408,121100,97624900,30000,30000,30000,30000,3
20250408,121000,97534900,30000,30000,30000,30000,0
20250408,120900,97534900,30000,30000,30000,30000,1
20250408,120800,97504900,30000,30000,30000,30000,4
20250408,120700,97384900,30000,30000,30000,29950,33
20250408,120600,96396400,30000,30000,30000,30000,0
20250408,120500,96396400,30000,30000,30000,30000,4
20250408,120400,96276400,30000,30000,30000,30000,0
20250408,120300,96276400,30000,30000,30000,30000,0
20250408,120200,96276400,30000,30000,30000,30000,3
20250408,120100,96186400,30000,30000,30000,30000,0
20250408,120000,96186400,30000,30000,30000,30000,0
20250408,115900,96186400,30000,30000,30000,30000,2
20250408,115800,96126400,29950,29950,29950,29950,0
20250408,115700,96126400,29950,29950,29950,29950,0
20250408,115600,96126400,29950,30000,30000,29950,7
20250408,115500,95916600,30000,30000,30000,30000,0
20250408,115400,95916600,30000,30000,30000,30000,1
20250408,115300,95886600,30000,30000,30000,30000,2
20250408,115200,95826600,30000,30000,30000,30000,0
20250408,115100,95826600,30000,30000,30000,30000,0
20250408,115000,95826600,30000,30000,30000,30000,3
20250408,114900,95736600,29950,29950,29950,29950,0
20250408,114800,95736600,29950,29950,29950,29950,0
20250408,114700,95736600,29950,29950,29950,29950,47
20250408,114600,94328950,29950,29950,29950,29950,8
20250408,114500,94089350,30000,30000,30000,30000,0
20250408,114400,94089350,30000,30000,30000,30000,0
20250408,114300,94089350,30000,30000,30000,30000,3
20250408,114200,93999350,30000,30000,30000,30000,0
20250408,114100,93999350,30000,30000,30000,30000,0
20250408,114000,93999350,30000,30000,30000,30000,12
20250408,113900,93639350,30000,30000,30000,30000,1
20250408,113800,93609350,29900,29900,29900,29900,0
20250408,113700,93609350,29900,29900,29900,29900,0
20250408,113600,93609350,29900,29900,29900,29900,0
20250408,113500,93609350,29900,29900,29900,29900,0
20250408,113400,93609350,29900,30000,30000,29900,5
20250408,113300,93459550,30050,30050,30050,30050,0
20250408,113200,93459550,30050,30050,30050,30050,0
20250408,113100,93459550,30050,30050,30050,30050,4
20250408,113000,93339350,30000,30000,30000,30000,1
20250408,112900,93309350,30050,30000,30050,30000,2
20250408,112800,93249300,30000,30000,30000,30000,4
20250408,112700,93129300,30050,30025,30050,30025,21
20250408,112600,92498750,30050,30050,30050,30050,0
20250408,112500,92498750,30050,30050,30050,30050,4
20250408,112400,92378550,30050,30050,30050,30050,0
20250408,112300,92378550,30050,30050,30050,30050,0
20250408,112200,92378550,30050,30050,30050,30050,2
20250408,112100,92318450,30050,30050,30050,30050,0
20250408,112000,92318450,30050,30050,30050,30050,7
20250408,111900,92108100,30050,30050,30050,30050,6
20250408,111800,91927800,30050,30050,30050,30050,2
20250408,111700,91867700,30050,30050,30050,30050,4
20250408,111600,91747500,30000,30050,30050,30000,10
20250408,111500,91447200,30000,30000,30050,30000,92
20250408,111400,88687150,30000,30000,30000,30000,10
20250408,111300,88387150,29950,29950,29950,29950,0
20250408,111200,88387150,29950,29950,29950,29950,2
20250408,111100,88327250,30000,30000,30000,30000,1
20250408,111000,88297250,30000,30000,30050,30000,31
20250408,110900,87366600,30050,30050,30050,30050,0
20250408,110800,87366600,30050,30050,30050,30050,0
20250408,110700,87366600,30050,30050,30050,30050,2
20250408,110600,87306500,30050,30050,30050,30050,0
20250408,110500,87306500,30050,30050,30050,30050,11
20250408,110400,86975950,30050,30050,30050,30050,3
20250408,110300,86885800,30000,30000,30000,30000,1
20250408,110200,86855800,30000,30000,30000,30000,7
20250408,110100,86645800,30050,30050,30050,30050,3
20250408,110000,86555650,30050,30050,30050,30050,2
20250408,105900,86495550,30050,30050,30050,30050,0
20250408,105800,86495550,30050,30000,30050,30000,24
20250408,105700,85774550,29950,29950,29950,29950,32
20250408,105600,84816150,30000,29950,30000,29950,231
20250408,105500,77893600,29900,29900,29900,29900,100
20250408,105400,74903600,29950,29950,29950,29950,0
20250408,105300,74903600,29950,29950,29950,29950,0
20250408,105200,74903600,29950,29950,29950,29950,3
20250408,105100,74813750,29950,29950,29950,29950,0
20250408,105000,74813750,29950,29950,29950,29950,0
20250408,104900,74813750,29950,29950,29950,29950,2
20250408,104800,74753850,29950,29950,29950,29950,0
20250408,104700,74753850,29950,29950,29950,29950,0
20250408,104600,74753850,29950,29950,29950,29950,4
20250408,104500,74634050,29900,29900,29900,29900,0
20250408,104400,74634050,29900,29900,29900,29900,0
20250408,104300,74634050,29900,29900,29900,29900,3
20250408,104200,74544350,29900,29900,29900,29900,12
20250408,104100,74185550,29950,29950,29950,29950,3
20250408,104000,74095700,29850,29850,29850,29850,0
20250408,103900,74095700,29850,29850,29850,29850,32
20250408,103800,73140500,29900,29900,29900,29900,39
20250408,103700,71974400,29950,29900,29950,29900,308
20250408,103600,62753050,29900,29900,29900,29900,28
20250408,103500,61915850,29900,29900,29900,29900,0
20250408,103400,61915850,29900,29900,29900,29900,3
20250408,103300,61826150,29900,29900,29900,29900,2
20250408,103200,61766350,29900,29900,29900,29900,0
20250408,103100,61766350,29900,29900,29900,29900,2
20250408,103000,61706550,29900,29900,29900,29900,0
20250408,102900,61706550,29900,29900,29900,29900,0
20250408,102800,61706550,29900,29950,29950,29900,6
20250408,102700,61527000,29950,29950,29950,29950,0
20250408,102600,61527000,29950,29950,29950,29950,0
20250408,102500,61527000,29950,29900,29950,29900,21
20250408,102400,60899050,29850,29850,29850,29850,27
20250408,102300,60093100,29850,29850,29850,29850,0
20250408,102200,60093100,29850,29850,29850,29850,2
20250408,102100,60033400,29800,29800,29800,29800,0
20250408,102000,60033400,29800,29800,29800,29800,0
20250408,101900,60033400,29800,29800,29800,29800,27
20250408,101800,59228800,29850,29850,29850,29850,0
20250408,101700,59228800,29850,29850,29850,29850,0
20250408,101600,59228800,29850,29850,29850,29850,19
20250408,101500,58661650,29850,29850,29850,29850,0
20250408,101400,58661650,29850,29850,29850,29850,0
20250408,101300,58661650,29850,29850,29850,29850,3
20250408,101200,58572100,29850,29850,29850,29850,0
20250408,101100,58572100,29850,29850,29850,29850,0
20250408,101000,58572100,29850,29850,29850,29850,2
20250408,100900,58512400,29850,29850,29850,29850,0
20250408,100800,58512400,29850,29850,29850,29850,0
20250408,100700,58512400,29850,29800,29850,29800,4
20250408,100600,58393050,29800,29800,29800,29800,0
20250408,100500,58393050,29800,29800,29800,29800,0
20250408,100400,58393050,29800,29800,29800,29800,4
20250408,100300,58273850,29800,29800,29800,29800,1
20250408,100200,58244050,29850,29850,29850,29850,0
20250408,100100,58244050,29850,29850,29850,29850,3
20250408,100000,58154500,29800,29750,30000,29750,558
20250408,095900,41488150,29800,29800,29800,29800,29
20250408,095800,40623950,29800,29800,29800,29800,21
20250408,095700,39998150,29750,29750,29750,29750,105
20250408,095600,36874400,29750,29700,29750,29700,31
20250408,095500,35952750,29750,29700,29750,29700,28
20250408,095400,35120500,29700,29750,29750,29700,218
20250408,095300,28635100,29750,29750,29750,29750,0
20250408,095200,28635100,29750,29700,29750,29700,145
20250408,095100,24327850,29700,29700,29700,29700,0
20250408,095000,24327850,29700,29700,29700,29700,0
20250408,094900,24327850,29700,29700,29700,29700,0
20250408,094800,24327850,29700,29700,29700,29700,0
20250408,094700,24327850,29700,29700,29700,29700,0
20250408,094600,24327850,29700,29650,29700,29650,40
20250408,094500,23141350,29700,29700,29700,29700,0
20250408,094400,23141350,29700,29700,29700,29700,0
20250408,094300,23141350,29700,29700,29700,29700,0
20250408,094200,23141350,29700,29700,29700,29700,0
20250408,094100,23141350,29700,29700,29700,29700,0
20250408,094000,23141350,29700,29650,29700,29650,54
20250408,093900,21540200,29700,29700,29700,29700,0
20250408,093800,21540200,29700,29700,29700,29700,0
20250408,093700,21540200,29700,29700,29700,29700,56
20250408,093600,19877000,29800,29800,29800,29800,0
20250408,093500,19877000,29800,29800,29800,29800,17
20250408,093400,19370400,29800,29800,29800,29800,0
20250408,093300,19370400,29800,29800,29800,29800,14
20250408,093200,18953200,29750,29750,29750,29750,0
20250408,093100,18953200,29750,29750,29750,29750,11
20250408,093000,18625950,29750,29750,29750,29750,0
20250408,092900,18625950,29750,29750,29750,29750,2
20250408,092800,18566450,29800,29750,29800,29750,3
20250408,092700,18477150,29700,29750,29750,29700,56
20250408,092600,16812250,29800,29800,29800,29800,0
20250408,092500,16812250,29800,29800,29800,29800,0
20250408,092400,16812250,29800,29750,29800,29750,23
20250408,092300,16126900,29800,29800,29800,29800,16
20250408,092200,15650100,29800,29800,29800,29800,1
20250408,092100,15620300,29800,29800,29800,29800,14
20250408,092000,15203100,29800,29750,29950,29750,16
20250408,091900,14726050,29750,29800,29850,29750,6
20250408,091800,14547250,29850,29850,29850,29850,0
20250408,091700,14547250,29850,29850,29850,29850,0
20250408,091600,14547250,29850,29800,29850,29800,201
20250408,091500,8557400,29750,29800,29950,29750,14
20250408,091400,8140400,29950,30000,30000,29750,40
20250408,091300,6949100,29800,29950,30000,29800,34
20250408,091200,5931050,29950,29900,29950,29900,73
20250408,091100,3747800,29800,29750,29800,29700,82
20250408,091000,1308050,29700,29650,29700,29650,2
20250408,090900,1248700,29750,29750,29750,29750,0
20250408,090800,1248700,29750,29750,29750,29750,0
20250408,090700,1248700,29750,29750,29750,29750,0
20250408,090600,1248700,29750,29750,29750,29750,10
20250408,090500,951200,29750,29750,29750,29750,12
20250408,090400,594200,29650,29750,29750,29650,3
20250408,090300,505100,29800,29800,29800,29800,0
20250408,090200,505100,29800,29800,29800,29800,0
20250408,090100,505100,29800,29800,29800,29800,10
20250408,090000,207100,29800,29550,29800,29550,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185700 171514750 29700 29700 29700 29700 18
3 20250408 185600 171514750 29700 29700 29700 29700 0
4 20250408 185500 171514750 29700 29700 29700 29700 0
5 20250408 185400 171514750 29700 29700 29700 29700 0
6 20250408 185300 171514750 29700 29700 29700 29700 0
7 20250408 185200 171514750 29700 29700 29700 29700 0
8 20250408 185100 171514750 29700 29700 29700 29700 0
9 20250408 185000 171514750 29700 29700 29700 29700 0
10 20250408 184900 171514750 29700 29700 29700 29700 0
11 20250408 184800 171514750 29700 29700 29700 29700 0
12 20250408 184700 171514750 29700 29700 29700 29700 0
13 20250408 184600 171514750 29700 29700 29700 29700 0
14 20250408 184500 171514750 29700 29700 29700 29700 0
15 20250408 184400 171514750 29700 29700 29700 29700 0
16 20250408 184300 171514750 29700 29700 29700 29700 0
17 20250408 184200 171514750 29700 29700 29700 29700 0
18 20250408 184100 171514750 29700 29700 29700 29700 0
19 20250408 184000 171514750 29700 29700 29700 29700 0
20 20250408 183900 171514750 29700 29700 29700 29700 0
21 20250408 183800 171514750 29700 29700 29700 29700 0
22 20250408 183700 171514750 29700 29700 29700 29700 0
23 20250408 183600 171514750 29700 29700 29700 29700 0
24 20250408 183500 171514750 29700 29700 29700 29700 0
25 20250408 183400 171514750 29700 29700 29700 29700 0
26 20250408 183300 171514750 29700 29700 29700 29700 0
27 20250408 183200 171514750 29700 29700 29700 29700 0
28 20250408 183100 171514750 29700 29700 29700 29700 0
29 20250408 183000 171514750 29700 29700 29700 29700 0
30 20250408 182900 171514750 29700 29700 29700 29700 0
31 20250408 182800 171514750 29700 29700 29700 29700 0
32 20250408 182700 171514750 29700 29700 29700 29700 18
33 20250408 182600 171514750 29700 29700 29700 29700 0
34 20250408 182500 171514750 29700 29700 29700 29700 0
35 20250408 182400 171514750 29700 29700 29700 29700 0
36 20250408 182300 171514750 29700 29700 29700 29700 0
37 20250408 182200 171514750 29700 29700 29700 29700 0
38 20250408 182100 171514750 29700 29700 29700 29700 0
39 20250408 182000 171514750 29700 29700 29700 29700 0
40 20250408 181900 171514750 29700 29700 29700 29700 0
41 20250408 181800 171514750 29700 29700 29700 29700 0
42 20250408 181700 171514750 29700 29700 29700 29700 0
43 20250408 181600 171514750 29700 29700 29700 29700 0
44 20250408 181500 171514750 29700 29700 29700 29700 0
45 20250408 181400 171514750 29700 29700 29700 29700 0
46 20250408 181300 171514750 29700 29700 29700 29700 0
47 20250408 181200 171514750 29700 29700 29700 29700 0
48 20250408 181100 171514750 29700 29700 29700 29700 0
49 20250408 181000 171514750 29700 29700 29700 29700 0
50 20250408 180900 171514750 29700 29700 29700 29700 0
51 20250408 180800 171514750 29700 29700 29700 29700 0
52 20250408 180700 171514750 29700 29700 29700 29700 0
53 20250408 180600 171514750 29700 29700 29700 29700 0
54 20250408 180500 171514750 29700 29700 29700 29700 0
55 20250408 180400 171514750 29700 29700 29700 29700 0
56 20250408 180300 171514750 29700 29700 29700 29700 0
57 20250408 180200 171514750 29700 29700 29700 29700 0
58 20250408 180100 171514750 29700 29700 29700 29700 0
59 20250408 180000 171514750 29700 29700 29700 29700 0
60 20250408 175900 171514750 29700 29700 29700 29700 0
61 20250408 175800 171514750 29700 29700 29700 29700 0
62 20250408 175700 171514750 29700 29700 29700 29700 18
63 20250408 175600 171514750 29700 29700 29700 29700 0
64 20250408 175500 171514750 29700 29700 29700 29700 0
65 20250408 175400 171514750 29700 29700 29700 29700 0
66 20250408 175300 171514750 29700 29700 29700 29700 0
67 20250408 175200 171514750 29700 29700 29700 29700 0
68 20250408 175100 171514750 29700 29700 29700 29700 0
69 20250408 175000 171514750 29700 29700 29700 29700 0
70 20250408 174900 171514750 29700 29700 29700 29700 0
71 20250408 174800 171514750 29700 29700 29700 29700 0
72 20250408 174700 171514750 29700 29700 29700 29700 0
73 20250408 174600 171514750 29700 29700 29700 29700 0
74 20250408 174500 171514750 29700 29700 29700 29700 0
75 20250408 174400 171514750 29700 29700 29700 29700 0
76 20250408 174300 171514750 29700 29700 29700 29700 0
77 20250408 174200 171514750 29700 29700 29700 29700 0
78 20250408 174100 171514750 29700 29700 29700 29700 0
79 20250408 174000 171514750 29700 29700 29700 29700 0
80 20250408 173900 171514750 29700 29700 29700 29700 0
81 20250408 173800 171514750 29700 29700 29700 29700 0
82 20250408 173700 171514750 29700 29700 29700 29700 0
83 20250408 173600 171514750 29700 29700 29700 29700 0
84 20250408 173500 171514750 29700 29700 29700 29700 0
85 20250408 173400 171514750 29700 29700 29700 29700 0
86 20250408 173300 171514750 29700 29700 29700 29700 0
87 20250408 173200 171514750 29700 29700 29700 29700 0
88 20250408 173100 171514750 29700 29700 29700 29700 0
89 20250408 173000 171514750 29700 29700 29700 29700 0
90 20250408 172900 171514750 29700 29700 29700 29700 0
91 20250408 172800 171514750 29700 29700 29700 29700 0
92 20250408 172700 171514750 29700 29700 29700 29700 18
93 20250408 172600 171514750 29700 29700 29700 29700 0
94 20250408 172500 171514750 29700 29700 29700 29700 0
95 20250408 172400 171514750 29700 29700 29700 29700 0
96 20250408 172300 171514750 29700 29700 29700 29700 0
97 20250408 172200 171514750 29700 29700 29700 29700 0
98 20250408 172100 171514750 29700 29700 29700 29700 0
99 20250408 172000 171514750 29700 29700 29700 29700 0
100 20250408 171900 171514750 29700 29700 29700 29700 0
101 20250408 171800 171514750 29700 29700 29700 29700 0
102 20250408 171700 171514750 29700 29700 29700 29700 0
103 20250408 171600 171514750 29700 29700 29700 29700 0
104 20250408 171500 171514750 29700 29700 29700 29700 0
105 20250408 171400 171514750 29700 29700 29700 29700 0
106 20250408 171300 171514750 29700 29700 29700 29700 0
107 20250408 171200 171514750 29700 29700 29700 29700 0
108 20250408 171100 171514750 29700 29700 29700 29700 0
109 20250408 171000 171514750 29700 29700 29700 29700 0
110 20250408 170900 171514750 29700 29700 29700 29700 0
111 20250408 170800 171514750 29700 29700 29700 29700 0
112 20250408 170700 171514750 29700 29700 29700 29700 0
113 20250408 170600 171514750 29700 29700 29700 29700 0
114 20250408 170500 171514750 29700 29700 29700 29700 0
115 20250408 170400 171514750 29700 29700 29700 29700 0
116 20250408 170300 171514750 29700 29700 29700 29700 0
117 20250408 170200 171514750 29700 29700 29700 29700 0
118 20250408 170100 171514750 29700 29700 29700 29700 0
119 20250408 170000 171514750 29700 29700 29700 29700 0
120 20250408 165900 171514750 29700 29700 29700 29700 0
121 20250408 165800 171514750 29700 29700 29700 29700 0
122 20250408 165700 171514750 29700 29700 29700 29700 18
123 20250408 165600 171514750 29700 29700 29700 29700 0
124 20250408 165500 171514750 29700 29700 29700 29700 0
125 20250408 165400 171514750 29700 29700 29700 29700 0
126 20250408 165300 171514750 29700 29700 29700 29700 0
127 20250408 165200 171514750 29700 29700 29700 29700 0
128 20250408 165100 171514750 29700 29700 29700 29700 0
129 20250408 165000 171514750 29700 29700 29700 29700 0
130 20250408 164900 171514750 29700 29700 29700 29700 0
131 20250408 164800 171514750 29700 29700 29700 29700 0
132 20250408 164700 171514750 29700 29700 29700 29700 0
133 20250408 164600 171514750 29700 29700 29700 29700 0
134 20250408 164500 171514750 29700 29700 29700 29700 0
135 20250408 164400 171514750 29700 29700 29700 29700 0
136 20250408 164300 171514750 29700 29700 29700 29700 0
137 20250408 164200 171514750 29700 29700 29700 29700 0
138 20250408 164100 171514750 29700 29700 29700 29700 0
139 20250408 164000 171514750 29700 29700 29700 29700 0
140 20250408 163900 171514750 29700 29700 29700 29700 0
141 20250408 163800 171514750 29700 29700 29700 29700 0
142 20250408 163700 171514750 29700 29700 29700 29700 0
143 20250408 163600 171514750 29700 29700 29700 29700 0
144 20250408 163500 171514750 29700 29700 29700 29700 0
145 20250408 163400 171514750 29700 29700 29700 29700 0
146 20250408 163300 171514750 29700 29700 29700 29700 0
147 20250408 163200 171514750 29700 29700 29700 29700 0
148 20250408 163100 171514750 29700 29700 29700 29700 0
149 20250408 163000 171514750 29700 29700 29700 29700 0
150 20250408 162900 171514750 29700 29700 29700 29700 0
151 20250408 162800 171514750 29700 29700 29700 29700 0
152 20250408 162700 171514750 29700 29700 29700 29700 18
153 20250408 162600 171514750 29700 29700 29700 29700 0
154 20250408 162500 171514750 29700 29700 29700 29700 0
155 20250408 162400 171514750 29700 29700 29700 29700 0
156 20250408 162300 171514750 29700 29700 29700 29700 0
157 20250408 162200 171514750 29700 29700 29700 29700 0
158 20250408 162100 171514750 29700 29700 29700 29700 0
159 20250408 162000 171514750 29700 29700 29700 29700 0
160 20250408 161900 171514750 29700 29700 29700 29700 0
161 20250408 161800 171514750 29700 29700 29700 29700 0
162 20250408 161700 171514750 29700 29700 29700 29700 0
163 20250408 161600 171514750 29700 29700 29700 29700 0
164 20250408 161500 171514750 29700 29700 29700 29700 0
165 20250408 161400 171514750 29700 29700 29700 29700 0
166 20250408 161300 171514750 29700 29700 29700 29700 0
167 20250408 161200 171514750 29700 29700 29700 29700 0
168 20250408 161100 171514750 29700 29700 29700 29700 0
169 20250408 161000 171514750 29700 29700 29700 29700 0
170 20250408 160900 171514750 29700 29700 29700 29700 0
171 20250408 160800 171514750 29700 29700 29700 29700 0
172 20250408 160700 171514750 29700 29700 29700 29700 0
173 20250408 160600 171514750 29700 29700 29700 29700 0
174 20250408 160500 171514750 29700 29700 29700 29700 0
175 20250408 160400 171514750 29700 29700 29700 29700 0
176 20250408 160300 171514750 29700 29700 29700 29700 0
177 20250408 160200 171514750 29700 29700 29700 29700 0
178 20250408 160100 171514750 29700 29700 29700 29700 0
179 20250408 160000 171514750 29700 29700 29700 29700 0
180 20250408 155900 171514750 29700 29700 29700 29700 0
181 20250408 155800 171514750 29700 29700 29700 29700 0
182 20250408 155700 171514750 29700 29700 29700 29700 18
183 20250408 155600 171514750 29700 29700 29700 29700 0
184 20250408 155500 171514750 29700 29700 29700 29700 0
185 20250408 155400 171514750 29700 29700 29700 29700 0
186 20250408 155300 171514750 29700 29700 29700 29700 0
187 20250408 155200 171514750 29700 29700 29700 29700 0
188 20250408 155100 171514750 29700 29700 29700 29700 0
189 20250408 155000 171514750 29700 29700 29700 29700 0
190 20250408 154900 171514750 29700 29700 29700 29700 0
191 20250408 154800 171514750 29700 29700 29700 29700 0
192 20250408 154700 171514750 29700 29700 29700 29700 0
193 20250408 154600 171514750 29700 29700 29700 29700 0
194 20250408 154500 171514750 29700 29700 29700 29700 0
195 20250408 154400 171514750 29700 29700 29700 29700 0
196 20250408 154300 171514750 29700 29700 29700 29700 0
197 20250408 154200 171514750 29700 29700 29700 29700 0
198 20250408 154100 171514750 29700 29700 29700 29700 0
199 20250408 154000 171514750 29700 29700 29700 29700 0
200 20250408 153900 171514750 29700 29700 29700 29700 0
201 20250408 153800 171514750 29700 29700 29700 29700 0
202 20250408 153700 171514750 29700 29700 29700 29700 0
203 20250408 153600 171514750 29700 29700 29700 29700 0
204 20250408 153500 171514750 29700 29700 29700 29700 0
205 20250408 153400 171514750 29700 29700 29700 29700 0
206 20250408 153300 171514750 29700 29700 29700 29700 0
207 20250408 153200 171514750 29700 29700 29700 29700 0
208 20250408 153100 171514750 29700 29700 29700 29700 0
209 20250408 153000 171514750 29700 29700 29700 29700 18
210 20250408 152900 170980150 29550 29550 29550 29550 0
211 20250408 152800 170980150 29550 29550 29550 29550 0
212 20250408 152700 170980150 29550 29550 29550 29550 0
213 20250408 152600 170980150 29550 29550 29550 29550 0
214 20250408 152500 170980150 29550 29550 29550 29550 0
215 20250408 152400 170980150 29550 29550 29550 29550 0
216 20250408 152300 170980150 29550 29550 29550 29550 0
217 20250408 152200 170980150 29550 29550 29550 29550 0
218 20250408 152100 170980150 29550 29550 29550 29550 0
219 20250408 152000 170980150 29550 29550 29550 29550 0
220 20250408 151900 170980150 29550 29550 29550 29550 100
221 20250408 151800 168025150 29600 29600 29600 29600 0
222 20250408 151700 168025150 29600 29550 29600 29550 9
223 20250408 151600 167759100 29550 29550 29550 29550 7
224 20250408 151500 167552250 29600 29600 29600 29600 0
225 20250408 151400 167552250 29600 29600 29600 29600 0
226 20250408 151300 167552250 29600 29600 29600 29600 0
227 20250408 151200 167552250 29600 29600 29600 29600 0
228 20250408 151100 167552250 29600 29600 29600 29600 30
229 20250408 151000 166664250 29550 29550 29550 29550 1
230 20250408 150900 166634700 29550 29650 29650 29550 24
231 20250408 150800 165924500 29600 29600 29600 29600 29
232 20250408 150700 165066100 29600 29600 29600 29600 0
233 20250408 150600 165066100 29600 29600 29600 29600 0
234 20250408 150500 165066100 29600 29600 29600 29600 3
235 20250408 150400 164977300 29600 29600 29600 29600 56
236 20250408 150300 163319700 29650 29650 29650 29650 0
237 20250408 150200 163319700 29650 29650 29650 29650 14
238 20250408 150100 162904600 29550 29750 29750 29550 53
239 20250408 150000 161334850 29650 29800 29800 29650 10
240 20250408 145900 161037000 29750 29750 29750 29750 5
241 20250408 145800 160888250 29700 29700 29700 29700 0
242 20250408 145700 160888250 29700 29700 29700 29700 1
243 20250408 145600 160858550 29550 29550 29550 29550 0
244 20250408 145500 160858550 29550 29550 29550 29550 10
245 20250408 145400 160563050 29550 29650 29650 29550 95
246 20250408 145300 157752450 29700 29700 29700 29650 6
247 20250408 145200 157574300 29700 29700 29700 29700 0
248 20250408 145100 157574300 29700 29700 29700 29700 0
249 20250408 145000 157574300 29700 29700 29700 29700 3
250 20250408 144900 157485200 29700 29700 29700 29700 1
251 20250408 144800 157455500 29700 29700 29700 29700 0
252 20250408 144700 157455500 29700 29700 29700 29700 0
253 20250408 144600 157455500 29700 29700 29700 29700 0
254 20250408 144500 157455500 29700 29650 29700 29650 100
255 20250408 144400 154485550 29650 29650 29650 29650 3
256 20250408 144300 154396600 29650 29650 29650 29650 0
257 20250408 144200 154396600 29650 29650 29650 29650 0
258 20250408 144100 154396600 29650 29650 29650 29650 3
259 20250408 144000 154307650 29650 29650 29650 29650 1
260 20250408 143900 154278000 29650 29650 29650 29650 1
261 20250408 143800 154248350 29650 29650 29650 29650 3
262 20250408 143700 154159400 29650 29650 29650 29650 3
263 20250408 143600 154070450 29700 29700 29700 29700 0
264 20250408 143500 154070450 29700 29700 29700 29700 2
265 20250408 143400 154011050 29700 29700 29700 29700 1
266 20250408 143300 153981350 29700 29700 29700 29700 0
267 20250408 143200 153981350 29700 29700 29700 29700 0
268 20250408 143100 153981350 29700 29650 29700 29650 43
269 20250408 143000 152705500 29700 29700 29700 29700 0
270 20250408 142900 152705500 29700 29700 29700 29700 3
271 20250408 142800 152616400 29700 29700 29700 29700 0
272 20250408 142700 152616400 29700 29700 29700 29700 0
273 20250408 142600 152616400 29700 29700 29700 29700 2
274 20250408 142500 152557000 29700 29700 29700 29700 0
275 20250408 142400 152557000 29700 29700 29700 29700 0
276 20250408 142300 152557000 29700 29700 29700 29700 4
277 20250408 142200 152438200 29650 29650 29650 29650 0
278 20250408 142100 152438200 29650 29650 29650 29650 32
279 20250408 142000 151489400 29650 29700 29700 29650 77
280 20250408 141900 149203750 29700 29700 29700 29700 1
281 20250408 141800 149174050 29700 29700 29700 29700 0
282 20250408 141700 149174050 29700 29700 29700 29700 3
283 20250408 141600 149084950 29700 29700 29700 29700 0
284 20250408 141500 149084950 29700 29700 29700 29700 0
285 20250408 141400 149084950 29700 29700 29700 29700 3
286 20250408 141300 148995850 29700 29700 29700 29700 3
287 20250408 141200 148906750 29750 29750 29750 29750 0
288 20250408 141100 148906750 29750 29750 29750 29750 0
289 20250408 141000 148906750 29750 29750 29750 29750 0
290 20250408 140900 148906750 29750 29750 29750 29750 0
291 20250408 140800 148906750 29750 29700 29750 29700 3
292 20250408 140700 148817600 29700 29700 29700 29700 0
293 20250408 140600 148817600 29700 29700 29700 29700 1
294 20250408 140500 148787900 29700 29700 29700 29700 3
295 20250408 140400 148698800 29700 29700 29700 29700 0
296 20250408 140300 148698800 29700 29700 29700 29700 0
297 20250408 140200 148698800 29700 29650 29700 29650 8
298 20250408 140100 148461500 29700 29700 29700 29700 1
299 20250408 140000 148431800 29700 29700 29700 29700 0
300 20250408 135900 148431800 29700 29700 29700 29700 3
301 20250408 135800 148342700 29650 29650 29650 29650 0
302 20250408 135700 148342700 29650 29650 29650 29650 4
303 20250408 135600 148224100 29700 29700 29700 29700 2
304 20250408 135500 148164700 29650 29650 29650 29650 0
305 20250408 135400 148164700 29650 29650 29650 29650 0
306 20250408 135300 148164700 29650 29650 29650 29600 118
307 20250408 135200 144670000 29700 29700 29700 29700 0
308 20250408 135100 144670000 29700 29750 29750 29700 207
309 20250408 135000 138521600 29800 29800 29800 29800 2
310 20250408 134900 138462000 29800 29800 29800 29800 0
311 20250408 134800 138462000 29800 29800 29800 29800 0
312 20250408 134700 138462000 29800 29800 29800 29800 3
313 20250408 134600 138372600 29800 29800 29800 29800 0
314 20250408 134500 138372600 29800 29800 29800 29800 0
315 20250408 134400 138372600 29800 29800 29800 29800 3
316 20250408 134300 138283200 29800 29800 29800 29800 0
317 20250408 134200 138283200 29800 29800 29800 29800 0
318 20250408 134100 138283200 29800 29800 29800 29800 2
319 20250408 134000 138223600 29750 29750 29750 29750 351
320 20250408 133900 127781350 29800 29800 29800 29800 0
321 20250408 133800 127781350 29800 29800 29800 29800 20
322 20250408 133700 127185350 29800 29800 29800 29800 0
323 20250408 133600 127185350 29800 29750 29800 29750 20
324 20250408 133500 126589850 29850 29850 29850 29800 181
325 20250408 133400 121195150 29850 29850 29850 29850 2
326 20250408 133300 121135450 29900 29900 29900 29900 0
327 20250408 133200 121135450 29900 29900 29900 29900 3
328 20250408 133100 121045750 29900 29900 29900 29900 0
329 20250408 133000 121045750 29900 29900 29900 29900 0
330 20250408 132900 121045750 29900 29900 29900 29900 0
331 20250408 132800 121045750 29900 29850 29900 29850 57
332 20250408 132700 119343500 29850 29900 29900 29850 2
333 20250408 132600 119283750 29900 29900 29900 29900 3
334 20250408 132500 119194050 29900 29900 29900 29900 0
335 20250408 132400 119194050 29900 29900 29900 29900 18
336 20250408 132300 118655850 29950 29950 29950 29950 3
337 20250408 132200 118566000 29900 29900 29900 29900 4
338 20250408 132100 118446400 29900 29950 29950 29900 18
339 20250408 132000 117907650 30000 29950 30000 29950 9
340 20250408 131900 117637850 30000 29950 30000 29950 6
341 20250408 131800 117458050 29950 29950 29950 29950 0
342 20250408 131700 117458050 29950 29950 29950 29950 2
343 20250408 131600 117398150 29900 29950 30000 29900 23
344 20250408 131500 116710150 29900 29900 29900 29900 1
345 20250408 131400 116680250 30000 29900 30000 29900 26
346 20250408 131300 115901600 29850 29850 29850 29850 0
347 20250408 131200 115901600 29850 29850 29850 29850 0
348 20250408 131100 115901600 29850 29850 29850 29850 13
349 20250408 131000 115513550 29800 29800 29800 29800 0
350 20250408 130900 115513550 29800 29800 29800 29750 20
351 20250408 130800 114917850 29800 29800 29800 29800 3
352 20250408 130700 114828450 29800 29800 29800 29800 7
353 20250408 130600 114619850 29800 29800 29800 29800 0
354 20250408 130500 114619850 29800 29800 29800 29800 7
355 20250408 130400 114411250 29800 29800 29800 29800 0
356 20250408 130300 114411250 29800 29800 29800 29800 0
357 20250408 130200 114411250 29800 29800 29800 29800 3
358 20250408 130100 114321850 29800 29800 29800 29800 0
359 20250408 130000 114321850 29800 29800 29800 29800 1
360 20250408 125900 114292050 29800 29800 29800 29800 2
361 20250408 125800 114232450 29800 29800 29800 29800 1
362 20250408 125700 114202650 29800 29800 29800 29800 0
363 20250408 125600 114202650 29800 29850 29850 29800 5
364 20250408 125500 114053500 29800 29800 29800 29800 0
365 20250408 125400 114053500 29800 29800 29800 29800 0
366 20250408 125300 114053500 29800 29800 29800 29800 0
367 20250408 125200 114053500 29800 29800 29800 29800 27
368 20250408 125100 113248900 29850 29850 29850 29850 0
369 20250408 125000 113248900 29850 29850 29850 29850 2
370 20250408 124900 113189200 29800 29800 29800 29800 10
371 20250408 124800 112891200 29850 29850 29850 29850 0
372 20250408 124700 112891200 29850 29850 29850 29850 3
373 20250408 124600 112801650 29850 29850 29850 29850 0
374 20250408 124500 112801650 29850 29850 29850 29850 1
375 20250408 124400 112771800 29850 29850 29850 29850 2
376 20250408 124300 112712100 29850 29850 29850 29850 0
377 20250408 124200 112712100 29850 29850 29850 29850 0
378 20250408 124100 112712100 29850 29850 29850 29850 3
379 20250408 124000 112622550 29850 29850 29850 29850 0
380 20250408 123900 112622550 29850 29850 29850 29850 0
381 20250408 123800 112622550 29850 29850 29850 29850 2
382 20250408 123700 112562850 29850 29850 29850 29850 0
383 20250408 123600 112562850 29850 29850 29850 29850 1
384 20250408 123500 112533000 29850 29850 29850 29850 3
385 20250408 123400 112443450 29850 29850 29850 29850 0
386 20250408 123300 112443450 29850 29850 29850 29850 0
387 20250408 123200 112443450 29850 29800 29850 29800 4
388 20250408 123100 112324150 29850 29850 29850 29850 0
389 20250408 123000 112324150 29850 29850 29850 29850 0
390 20250408 122900 112324150 29850 29850 29850 29850 3
391 20250408 122800 112234600 29800 29800 29800 29800 0
392 20250408 122700 112234600 29800 29800 29800 29800 0
393 20250408 122600 112234600 29800 29900 29900 29800 12
394 20250408 122500 111876650 29900 29900 29900 29900 0
395 20250408 122400 111876650 29900 29900 29900 29900 0
396 20250408 122300 111876650 29900 29900 29900 29900 3
397 20250408 122200 111786950 29900 29900 29900 29900 0
398 20250408 122100 111786950 29900 29900 29900 29900 4
399 20250408 122000 111667350 29900 29900 29900 29900 2
400 20250408 121900 111607550 29900 29900 29900 29900 0
401 20250408 121800 111607550 29900 29900 29900 29900 0
402 20250408 121700 111607550 29900 29950 29950 29850 452
403 20250408 121600 98104200 29950 29950 29950 29950 0
404 20250408 121500 98104200 29950 29950 29950 29950 0
405 20250408 121400 98104200 29950 30000 30000 29950 16
406 20250408 121300 97624900 30000 30000 30000 30000 0
407 20250408 121200 97624900 30000 30000 30000 30000 0
408 20250408 121100 97624900 30000 30000 30000 30000 3
409 20250408 121000 97534900 30000 30000 30000 30000 0
410 20250408 120900 97534900 30000 30000 30000 30000 1
411 20250408 120800 97504900 30000 30000 30000 30000 4
412 20250408 120700 97384900 30000 30000 30000 29950 33
413 20250408 120600 96396400 30000 30000 30000 30000 0
414 20250408 120500 96396400 30000 30000 30000 30000 4
415 20250408 120400 96276400 30000 30000 30000 30000 0
416 20250408 120300 96276400 30000 30000 30000 30000 0
417 20250408 120200 96276400 30000 30000 30000 30000 3
418 20250408 120100 96186400 30000 30000 30000 30000 0
419 20250408 120000 96186400 30000 30000 30000 30000 0
420 20250408 115900 96186400 30000 30000 30000 30000 2
421 20250408 115800 96126400 29950 29950 29950 29950 0
422 20250408 115700 96126400 29950 29950 29950 29950 0
423 20250408 115600 96126400 29950 30000 30000 29950 7
424 20250408 115500 95916600 30000 30000 30000 30000 0
425 20250408 115400 95916600 30000 30000 30000 30000 1
426 20250408 115300 95886600 30000 30000 30000 30000 2
427 20250408 115200 95826600 30000 30000 30000 30000 0
428 20250408 115100 95826600 30000 30000 30000 30000 0
429 20250408 115000 95826600 30000 30000 30000 30000 3
430 20250408 114900 95736600 29950 29950 29950 29950 0
431 20250408 114800 95736600 29950 29950 29950 29950 0
432 20250408 114700 95736600 29950 29950 29950 29950 47
433 20250408 114600 94328950 29950 29950 29950 29950 8
434 20250408 114500 94089350 30000 30000 30000 30000 0
435 20250408 114400 94089350 30000 30000 30000 30000 0
436 20250408 114300 94089350 30000 30000 30000 30000 3
437 20250408 114200 93999350 30000 30000 30000 30000 0
438 20250408 114100 93999350 30000 30000 30000 30000 0
439 20250408 114000 93999350 30000 30000 30000 30000 12
440 20250408 113900 93639350 30000 30000 30000 30000 1
441 20250408 113800 93609350 29900 29900 29900 29900 0
442 20250408 113700 93609350 29900 29900 29900 29900 0
443 20250408 113600 93609350 29900 29900 29900 29900 0
444 20250408 113500 93609350 29900 29900 29900 29900 0
445 20250408 113400 93609350 29900 30000 30000 29900 5
446 20250408 113300 93459550 30050 30050 30050 30050 0
447 20250408 113200 93459550 30050 30050 30050 30050 0
448 20250408 113100 93459550 30050 30050 30050 30050 4
449 20250408 113000 93339350 30000 30000 30000 30000 1
450 20250408 112900 93309350 30050 30000 30050 30000 2
451 20250408 112800 93249300 30000 30000 30000 30000 4
452 20250408 112700 93129300 30050 30025 30050 30025 21
453 20250408 112600 92498750 30050 30050 30050 30050 0
454 20250408 112500 92498750 30050 30050 30050 30050 4
455 20250408 112400 92378550 30050 30050 30050 30050 0
456 20250408 112300 92378550 30050 30050 30050 30050 0
457 20250408 112200 92378550 30050 30050 30050 30050 2
458 20250408 112100 92318450 30050 30050 30050 30050 0
459 20250408 112000 92318450 30050 30050 30050 30050 7
460 20250408 111900 92108100 30050 30050 30050 30050 6
461 20250408 111800 91927800 30050 30050 30050 30050 2
462 20250408 111700 91867700 30050 30050 30050 30050 4
463 20250408 111600 91747500 30000 30050 30050 30000 10
464 20250408 111500 91447200 30000 30000 30050 30000 92
465 20250408 111400 88687150 30000 30000 30000 30000 10
466 20250408 111300 88387150 29950 29950 29950 29950 0
467 20250408 111200 88387150 29950 29950 29950 29950 2
468 20250408 111100 88327250 30000 30000 30000 30000 1
469 20250408 111000 88297250 30000 30000 30050 30000 31
470 20250408 110900 87366600 30050 30050 30050 30050 0
471 20250408 110800 87366600 30050 30050 30050 30050 0
472 20250408 110700 87366600 30050 30050 30050 30050 2
473 20250408 110600 87306500 30050 30050 30050 30050 0
474 20250408 110500 87306500 30050 30050 30050 30050 11
475 20250408 110400 86975950 30050 30050 30050 30050 3
476 20250408 110300 86885800 30000 30000 30000 30000 1
477 20250408 110200 86855800 30000 30000 30000 30000 7
478 20250408 110100 86645800 30050 30050 30050 30050 3
479 20250408 110000 86555650 30050 30050 30050 30050 2
480 20250408 105900 86495550 30050 30050 30050 30050 0
481 20250408 105800 86495550 30050 30000 30050 30000 24
482 20250408 105700 85774550 29950 29950 29950 29950 32
483 20250408 105600 84816150 30000 29950 30000 29950 231
484 20250408 105500 77893600 29900 29900 29900 29900 100
485 20250408 105400 74903600 29950 29950 29950 29950 0
486 20250408 105300 74903600 29950 29950 29950 29950 0
487 20250408 105200 74903600 29950 29950 29950 29950 3
488 20250408 105100 74813750 29950 29950 29950 29950 0
489 20250408 105000 74813750 29950 29950 29950 29950 0
490 20250408 104900 74813750 29950 29950 29950 29950 2
491 20250408 104800 74753850 29950 29950 29950 29950 0
492 20250408 104700 74753850 29950 29950 29950 29950 0
493 20250408 104600 74753850 29950 29950 29950 29950 4
494 20250408 104500 74634050 29900 29900 29900 29900 0
495 20250408 104400 74634050 29900 29900 29900 29900 0
496 20250408 104300 74634050 29900 29900 29900 29900 3
497 20250408 104200 74544350 29900 29900 29900 29900 12
498 20250408 104100 74185550 29950 29950 29950 29950 3
499 20250408 104000 74095700 29850 29850 29850 29850 0
500 20250408 103900 74095700 29850 29850 29850 29850 32
501 20250408 103800 73140500 29900 29900 29900 29900 39
502 20250408 103700 71974400 29950 29900 29950 29900 308
503 20250408 103600 62753050 29900 29900 29900 29900 28
504 20250408 103500 61915850 29900 29900 29900 29900 0
505 20250408 103400 61915850 29900 29900 29900 29900 3
506 20250408 103300 61826150 29900 29900 29900 29900 2
507 20250408 103200 61766350 29900 29900 29900 29900 0
508 20250408 103100 61766350 29900 29900 29900 29900 2
509 20250408 103000 61706550 29900 29900 29900 29900 0
510 20250408 102900 61706550 29900 29900 29900 29900 0
511 20250408 102800 61706550 29900 29950 29950 29900 6
512 20250408 102700 61527000 29950 29950 29950 29950 0
513 20250408 102600 61527000 29950 29950 29950 29950 0
514 20250408 102500 61527000 29950 29900 29950 29900 21
515 20250408 102400 60899050 29850 29850 29850 29850 27
516 20250408 102300 60093100 29850 29850 29850 29850 0
517 20250408 102200 60093100 29850 29850 29850 29850 2
518 20250408 102100 60033400 29800 29800 29800 29800 0
519 20250408 102000 60033400 29800 29800 29800 29800 0
520 20250408 101900 60033400 29800 29800 29800 29800 27
521 20250408 101800 59228800 29850 29850 29850 29850 0
522 20250408 101700 59228800 29850 29850 29850 29850 0
523 20250408 101600 59228800 29850 29850 29850 29850 19
524 20250408 101500 58661650 29850 29850 29850 29850 0
525 20250408 101400 58661650 29850 29850 29850 29850 0
526 20250408 101300 58661650 29850 29850 29850 29850 3
527 20250408 101200 58572100 29850 29850 29850 29850 0
528 20250408 101100 58572100 29850 29850 29850 29850 0
529 20250408 101000 58572100 29850 29850 29850 29850 2
530 20250408 100900 58512400 29850 29850 29850 29850 0
531 20250408 100800 58512400 29850 29850 29850 29850 0
532 20250408 100700 58512400 29850 29800 29850 29800 4
533 20250408 100600 58393050 29800 29800 29800 29800 0
534 20250408 100500 58393050 29800 29800 29800 29800 0
535 20250408 100400 58393050 29800 29800 29800 29800 4
536 20250408 100300 58273850 29800 29800 29800 29800 1
537 20250408 100200 58244050 29850 29850 29850 29850 0
538 20250408 100100 58244050 29850 29850 29850 29850 3
539 20250408 100000 58154500 29800 29750 30000 29750 558
540 20250408 095900 41488150 29800 29800 29800 29800 29
541 20250408 095800 40623950 29800 29800 29800 29800 21
542 20250408 095700 39998150 29750 29750 29750 29750 105
543 20250408 095600 36874400 29750 29700 29750 29700 31
544 20250408 095500 35952750 29750 29700 29750 29700 28
545 20250408 095400 35120500 29700 29750 29750 29700 218
546 20250408 095300 28635100 29750 29750 29750 29750 0
547 20250408 095200 28635100 29750 29700 29750 29700 145
548 20250408 095100 24327850 29700 29700 29700 29700 0
549 20250408 095000 24327850 29700 29700 29700 29700 0
550 20250408 094900 24327850 29700 29700 29700 29700 0
551 20250408 094800 24327850 29700 29700 29700 29700 0
552 20250408 094700 24327850 29700 29700 29700 29700 0
553 20250408 094600 24327850 29700 29650 29700 29650 40
554 20250408 094500 23141350 29700 29700 29700 29700 0
555 20250408 094400 23141350 29700 29700 29700 29700 0
556 20250408 094300 23141350 29700 29700 29700 29700 0
557 20250408 094200 23141350 29700 29700 29700 29700 0
558 20250408 094100 23141350 29700 29700 29700 29700 0
559 20250408 094000 23141350 29700 29650 29700 29650 54
560 20250408 093900 21540200 29700 29700 29700 29700 0
561 20250408 093800 21540200 29700 29700 29700 29700 0
562 20250408 093700 21540200 29700 29700 29700 29700 56
563 20250408 093600 19877000 29800 29800 29800 29800 0
564 20250408 093500 19877000 29800 29800 29800 29800 17
565 20250408 093400 19370400 29800 29800 29800 29800 0
566 20250408 093300 19370400 29800 29800 29800 29800 14
567 20250408 093200 18953200 29750 29750 29750 29750 0
568 20250408 093100 18953200 29750 29750 29750 29750 11
569 20250408 093000 18625950 29750 29750 29750 29750 0
570 20250408 092900 18625950 29750 29750 29750 29750 2
571 20250408 092800 18566450 29800 29750 29800 29750 3
572 20250408 092700 18477150 29700 29750 29750 29700 56
573 20250408 092600 16812250 29800 29800 29800 29800 0
574 20250408 092500 16812250 29800 29800 29800 29800 0
575 20250408 092400 16812250 29800 29750 29800 29750 23
576 20250408 092300 16126900 29800 29800 29800 29800 16
577 20250408 092200 15650100 29800 29800 29800 29800 1
578 20250408 092100 15620300 29800 29800 29800 29800 14
579 20250408 092000 15203100 29800 29750 29950 29750 16
580 20250408 091900 14726050 29750 29800 29850 29750 6
581 20250408 091800 14547250 29850 29850 29850 29850 0
582 20250408 091700 14547250 29850 29850 29850 29850 0
583 20250408 091600 14547250 29850 29800 29850 29800 201
584 20250408 091500 8557400 29750 29800 29950 29750 14
585 20250408 091400 8140400 29950 30000 30000 29750 40
586 20250408 091300 6949100 29800 29950 30000 29800 34
587 20250408 091200 5931050 29950 29900 29950 29900 73
588 20250408 091100 3747800 29800 29750 29800 29700 82
589 20250408 091000 1308050 29700 29650 29700 29650 2
590 20250408 090900 1248700 29750 29750 29750 29750 0
591 20250408 090800 1248700 29750 29750 29750 29750 0
592 20250408 090700 1248700 29750 29750 29750 29750 0
593 20250408 090600 1248700 29750 29750 29750 29750 10
594 20250408 090500 951200 29750 29750 29750 29750 12
595 20250408 090400 594200 29650 29750 29750 29650 3
596 20250408 090300 505100 29800 29800 29800 29800 0
597 20250408 090200 505100 29800 29800 29800 29800 0
598 20250408 090100 505100 29800 29800 29800 29800 10
599 20250408 090000 207100 29800 29550 29800 29550 7