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

Update 2025-04-29 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005290/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182900,5626218575,29600,29600,29600,29600,7466
20250429,182800,5626218575,29600,29600,29600,29600,0
20250429,182700,5626218575,29600,29600,29600,29600,0
20250429,182600,5626218575,29600,29600,29600,29600,0
20250429,182500,5626218575,29600,29600,29600,29600,0
20250429,182400,5626218575,29600,29600,29600,29600,0
20250429,182300,5626218575,29600,29600,29600,29600,0
20250429,182200,5626218575,29600,29600,29600,29600,0
20250429,182100,5626218575,29600,29600,29600,29600,0
20250429,182000,5626218575,29600,29600,29600,29600,0
20250429,181900,5626218575,29600,29600,29600,29600,0
20250429,181800,5626218575,29600,29600,29600,29600,0
20250429,181700,5626218575,29600,29600,29600,29600,0
20250429,181600,5626218575,29600,29600,29600,29600,0
20250429,181500,5626218575,29600,29600,29600,29600,0
20250429,181400,5626218575,29600,29600,29600,29600,0
20250429,181300,5626218575,29600,29600,29600,29600,0
20250429,181200,5626218575,29600,29600,29600,29600,0
20250429,181100,5626218575,29600,29600,29600,29600,0
20250429,181000,5626218575,29600,29600,29600,29600,0
20250429,180900,5626218575,29600,29600,29600,29600,0
20250429,180800,5626218575,29600,29600,29600,29600,0
20250429,180700,5626218575,29600,29600,29600,29600,0
20250429,180600,5626218575,29600,29600,29600,29600,0
20250429,180500,5626218575,29600,29600,29600,29600,0
20250429,180400,5626218575,29600,29600,29600,29600,0
20250429,180300,5626218575,29600,29600,29600,29600,0
20250429,180200,5626218575,29600,29600,29600,29600,0
20250429,180100,5626218575,29600,29600,29600,29600,0
20250429,180000,5626218575,29600,29600,29600,29600,0
20250429,175900,5626218575,29600,29600,29600,29600,7466
20250429,175800,5626218575,29600,29600,29600,29600,0
20250429,175700,5626218575,29600,29600,29600,29600,0
20250429,175600,5626218575,29600,29600,29600,29600,0
20250429,175500,5626218575,29600,29600,29600,29600,0
20250429,175400,5626218575,29600,29600,29600,29600,0
20250429,175300,5626218575,29600,29600,29600,29600,0
20250429,175200,5626218575,29600,29600,29600,29600,0
20250429,175100,5626218575,29600,29600,29600,29600,0
20250429,175000,5626218575,29600,29600,29600,29600,0
20250429,174900,5626218575,29600,29600,29600,29600,0
20250429,174800,5626218575,29600,29600,29600,29600,0
20250429,174700,5626218575,29600,29600,29600,29600,0
20250429,174600,5626218575,29600,29600,29600,29600,0
20250429,174500,5626218575,29600,29600,29600,29600,0
20250429,174400,5626218575,29600,29600,29600,29600,0
20250429,174300,5626218575,29600,29600,29600,29600,0
20250429,174200,5626218575,29600,29600,29600,29600,0
20250429,174100,5626218575,29600,29600,29600,29600,0
20250429,174000,5626218575,29600,29600,29600,29600,0
20250429,173900,5626218575,29600,29600,29600,29600,0
20250429,173800,5626218575,29600,29600,29600,29600,0
20250429,173700,5626218575,29600,29600,29600,29600,0
20250429,173600,5626218575,29600,29600,29600,29600,0
20250429,173500,5626218575,29600,29600,29600,29600,0
20250429,173400,5626218575,29600,29600,29600,29600,0
20250429,173300,5626218575,29600,29600,29600,29600,0
20250429,173200,5626218575,29600,29600,29600,29600,0
20250429,173100,5626218575,29600,29600,29600,29600,0
20250429,173000,5626218575,29600,29600,29600,29600,0
20250429,172900,5626218575,29600,29600,29600,29600,7466
20250429,172800,5626218575,29600,29600,29600,29600,0
20250429,172700,5626218575,29600,29600,29600,29600,0
20250429,172600,5626218575,29600,29600,29600,29600,0
20250429,172500,5626218575,29600,29600,29600,29600,0
20250429,172400,5626218575,29600,29600,29600,29600,0
20250429,172300,5626218575,29600,29600,29600,29600,0
20250429,172200,5626218575,29600,29600,29600,29600,0
20250429,172100,5626218575,29600,29600,29600,29600,0
20250429,172000,5626218575,29600,29600,29600,29600,0
20250429,171900,5626218575,29600,29600,29600,29600,0
20250429,171800,5626218575,29600,29600,29600,29600,0
20250429,171700,5626218575,29600,29600,29600,29600,0
20250429,171600,5626218575,29600,29600,29600,29600,0
20250429,171500,5626218575,29600,29600,29600,29600,0
20250429,171400,5626218575,29600,29600,29600,29600,0
20250429,171300,5626218575,29600,29600,29600,29600,0
20250429,171200,5626218575,29600,29600,29600,29600,0
20250429,171100,5626218575,29600,29600,29600,29600,0
20250429,171000,5626218575,29600,29600,29600,29600,0
20250429,170900,5626218575,29600,29600,29600,29600,0
20250429,170800,5626218575,29600,29600,29600,29600,0
20250429,170700,5626218575,29600,29600,29600,29600,0
20250429,170600,5626218575,29600,29600,29600,29600,0
20250429,170500,5626218575,29600,29600,29600,29600,0
20250429,170400,5626218575,29600,29600,29600,29600,0
20250429,170300,5626218575,29600,29600,29600,29600,0
20250429,170200,5626218575,29600,29600,29600,29600,0
20250429,170100,5626218575,29600,29600,29600,29600,0
20250429,170000,5626218575,29600,29600,29600,29600,0
20250429,165900,5626218575,29600,29600,29600,29600,7466
20250429,165800,5626218575,29600,29600,29600,29600,0
20250429,165700,5626218575,29600,29600,29600,29600,0
20250429,165600,5626218575,29600,29600,29600,29600,0
20250429,165500,5626218575,29600,29600,29600,29600,0
20250429,165400,5626218575,29600,29600,29600,29600,0
20250429,165300,5626218575,29600,29600,29600,29600,0
20250429,165200,5626218575,29600,29600,29600,29600,0
20250429,165100,5626218575,29600,29600,29600,29600,0
20250429,165000,5626218575,29600,29600,29600,29600,0
20250429,164900,5626218575,29600,29600,29600,29600,0
20250429,164800,5626218575,29600,29600,29600,29600,0
20250429,164700,5626218575,29600,29600,29600,29600,0
20250429,164600,5626218575,29600,29600,29600,29600,0
20250429,164500,5626218575,29600,29600,29600,29600,0
20250429,164400,5626218575,29600,29600,29600,29600,0
20250429,164300,5626218575,29600,29600,29600,29600,0
20250429,164200,5626218575,29600,29600,29600,29600,0
20250429,164100,5626218575,29600,29600,29600,29600,0
20250429,164000,5626218575,29600,29600,29600,29600,0
20250429,163900,5626218575,29600,29600,29600,29600,0
20250429,163800,5626218575,29600,29600,29600,29600,0
20250429,163700,5626218575,29600,29600,29600,29600,0
20250429,163600,5626218575,29600,29600,29600,29600,0
20250429,163500,5626218575,29600,29600,29600,29600,0
20250429,163400,5626218575,29600,29600,29600,29600,0
20250429,163300,5626218575,29600,29600,29600,29600,0
20250429,163200,5626218575,29600,29600,29600,29600,0
20250429,163100,5626218575,29600,29600,29600,29600,0
20250429,163000,5626218575,29600,29600,29600,29600,0
20250429,162900,5626218575,29600,29600,29600,29600,7466
20250429,162800,5626218575,29600,29600,29600,29600,0
20250429,162700,5626218575,29600,29600,29600,29600,0
20250429,162600,5626218575,29600,29600,29600,29600,0
20250429,162500,5626218575,29600,29600,29600,29600,0
20250429,162400,5626218575,29600,29600,29600,29600,0
20250429,162300,5626218575,29600,29600,29600,29600,0
20250429,162200,5626218575,29600,29600,29600,29600,0
20250429,162100,5626218575,29600,29600,29600,29600,0
20250429,162000,5626218575,29600,29600,29600,29600,0
20250429,161900,5626218575,29600,29600,29600,29600,0
20250429,161800,5626218575,29600,29600,29600,29600,0
20250429,161700,5626218575,29600,29600,29600,29600,0
20250429,161600,5626218575,29600,29600,29600,29600,0
20250429,161500,5626218575,29600,29600,29600,29600,0
20250429,161400,5626218575,29600,29600,29600,29600,0
20250429,161300,5626218575,29600,29600,29600,29600,0
20250429,161200,5626218575,29600,29600,29600,29600,0
20250429,161100,5626218575,29600,29600,29600,29600,0
20250429,161000,5626218575,29600,29600,29600,29600,0
20250429,160900,5626218575,29600,29600,29600,29600,0
20250429,160800,5626218575,29600,29600,29600,29600,0
20250429,160700,5626218575,29600,29600,29600,29600,0
20250429,160600,5626218575,29600,29600,29600,29600,0
20250429,160500,5626218575,29600,29600,29600,29600,0
20250429,160400,5626218575,29600,29600,29600,29600,0
20250429,160300,5626218575,29600,29600,29600,29600,0
20250429,160200,5626218575,29600,29600,29600,29600,0
20250429,160100,5626218575,29600,29600,29600,29600,0
20250429,160000,5626218575,29600,29600,29600,29600,0
20250429,155900,5626218575,29600,29600,29600,29600,7466
20250429,155800,5626218575,29600,29600,29600,29600,0
20250429,155700,5626218575,29600,29600,29600,29600,0
20250429,155600,5626218575,29600,29600,29600,29600,0
20250429,155500,5626218575,29600,29600,29600,29600,0
20250429,155400,5626218575,29600,29600,29600,29600,0
20250429,155300,5626218575,29600,29600,29600,29600,0
20250429,155200,5626218575,29600,29600,29600,29600,0
20250429,155100,5626218575,29600,29600,29600,29600,0
20250429,155000,5626218575,29600,29600,29600,29600,0
20250429,154900,5626218575,29600,29600,29600,29600,0
20250429,154800,5626218575,29600,29600,29600,29600,0
20250429,154700,5626218575,29600,29600,29600,29600,0
20250429,154600,5626218575,29600,29600,29600,29600,0
20250429,154500,5626218575,29600,29600,29600,29600,0
20250429,154400,5626218575,29600,29600,29600,29600,0
20250429,154300,5626218575,29600,29600,29600,29600,0
20250429,154200,5626218575,29600,29600,29600,29600,0
20250429,154100,5626218575,29600,29600,29600,29600,0
20250429,154000,5626218575,29600,29600,29600,29600,0
20250429,153900,5626218575,29600,29600,29600,29600,0
20250429,153800,5626218575,29600,29600,29600,29600,0
20250429,153700,5626218575,29600,29600,29600,29600,0
20250429,153600,5626218575,29600,29600,29600,29600,0
20250429,153500,5626218575,29600,29600,29600,29600,0
20250429,153400,5626218575,29600,29600,29600,29600,0
20250429,153300,5626218575,29600,29600,29600,29600,0
20250429,153200,5626218575,29600,29600,29600,29600,0
20250429,153100,5626218575,29600,29600,29600,29600,0
20250429,153000,5626218575,29600,29600,29600,29600,7466
20250429,152900,5405224975,29550,29550,29550,29550,0
20250429,152800,5405224975,29550,29550,29550,29550,0
20250429,152700,5405224975,29550,29550,29550,29550,0
20250429,152600,5405224975,29550,29550,29550,29550,0
20250429,152500,5405224975,29550,29550,29550,29550,0
20250429,152400,5405224975,29550,29550,29550,29550,0
20250429,152300,5405224975,29550,29550,29550,29550,0
20250429,152200,5405224975,29550,29550,29550,29550,0
20250429,152100,5405224975,29550,29550,29550,29550,0
20250429,152000,5405224975,29550,29550,29550,29550,0
20250429,151900,5405224975,29550,29550,29650,29550,484
20250429,151800,5390893775,29600,29550,29600,29550,254
20250429,151700,5383383175,29550,29550,29575,29550,180
20250429,151600,5378064150,29550,29550,29550,29550,291
20250429,151500,5369465100,29500,29600,29600,29500,751
20250429,151400,5347274300,29550,29550,29550,29550,1232
20250429,151300,5310868700,29550,29600,29600,29550,1691
20250429,151200,5260892900,29550,29600,29600,29550,558
20250429,151100,5244378900,29600,29550,29600,29550,175
20250429,151000,5239207200,29550,29600,29600,29550,309
20250429,150900,5230061900,29600,29600,29600,29550,799
20250429,150800,5206425350,29600,29550,29600,29550,278
20250429,150700,5198207850,29600,29550,29600,29550,302
20250429,150600,5189277350,29600,29550,29600,29550,536
20250429,150500,5173425100,29550,29600,29600,29550,694
20250429,150400,5152900200,29550,29600,29650,29550,553
20250429,150300,5136542950,29550,29600,29600,29550,571
20250429,150200,5119642850,29600,29600,29600,29600,348
20250429,150100,5109342050,29600,29600,29650,29550,277
20250429,150000,5101145050,29550,29600,29650,29550,264
20250429,145900,5093338300,29550,29550,29600,29550,285
20250429,145800,5084905350,29550,29550,29600,29550,291
20250429,145700,5076294250,29600,29600,29650,29600,1185
20250429,145600,5041212900,29600,29550,29600,29550,235
20250429,145500,5034263900,29600,29550,29600,29550,247
20250429,145400,5026955050,29550,29550,29600,29550,334
20250429,145300,5017079050,29550,29550,29600,29550,284
20250429,145200,5008681500,29550,29550,29600,29550,154
20250429,145100,5004125450,29600,29600,29600,29550,547
20250429,145000,4987950850,29550,29600,29600,29550,354
20250429,144900,4977474500,29550,29600,29600,29550,355
20250429,144800,4966975100,29550,29600,29650,29550,401
20250429,144700,4955101700,29550,29550,29600,29550,344
20250429,144600,4944928850,29550,29600,29650,29550,946
20250429,144500,4916922300,29600,29550,29700,29550,560
20250429,144400,4900355950,29550,29600,29650,29550,757
20250429,144300,4877947750,29600,29700,29700,29600,1011
20250429,144200,4848006000,29600,29650,29650,29600,148
20250429,144100,4843619800,29600,29650,29650,29600,199
20250429,144000,4837720500,29600,29650,29700,29600,399
20250429,143900,4825891900,29650,29700,29750,29650,714
20250429,143800,4804700450,29700,29700,29750,29650,290
20250429,143700,4796083400,29700,29700,29700,29650,214
20250429,143600,4789734150,29750,29650,29750,29650,270
20250429,143500,4781716900,29650,29700,29750,29650,282
20250429,143400,4773336250,29750,29675,29750,29675,299
20250429,143300,4764451050,29700,29700,29750,29700,491
20250429,143200,4749863000,29700,29750,29800,29700,757
20250429,143100,4727342850,29700,29750,29750,29700,155
20250429,143000,4722731850,29700,29750,29750,29700,302
20250429,142900,4713755950,29700,29750,29750,29700,409
20250429,142800,4701594500,29750,29700,29750,29700,352
20250429,142700,4691122650,29700,29700,29750,29700,261
20250429,142600,4683370250,29700,29700,29700,29650,231
20250429,142500,4676509600,29650,29700,29700,29650,266
20250429,142400,4668616550,29650,29700,29700,29650,416
20250429,142300,4656271950,29650,29700,29750,29650,352
20250429,142200,4645818200,29700,29700,29700,29700,140
20250429,142100,4641660200,29700,29700,29750,29700,450
20250429,142000,4628281600,29750,29750,29750,29700,454
20250429,141900,4614791750,29750,29750,29750,29700,318
20250429,141800,4605338650,29750,29750,29750,29700,232
20250429,141700,4598436700,29750,29750,29750,29750,120
20250429,141600,4594866700,29700,29700,29700,29650,506
20250429,141500,4579838800,29700,29650,29700,29650,141
20250429,141400,4575652150,29700,29750,29750,29700,202
20250429,141300,4569647250,29700,29650,29700,29650,519
20250429,141200,4554240000,29700,29650,29700,29650,360
20250429,141100,4543560000,29700,29700,29700,29650,197
20250429,141000,4537710400,29700,29600,29700,29600,271
20250429,140900,4529670850,29700,29650,29700,29600,978
20250429,140800,4500676950,29650,29600,29650,29600,326
20250429,140700,4491017150,29650,29650,29650,29600,483
20250429,140600,4476712350,29650,29650,29650,29650,120
20250429,140500,4473154350,29600,29600,29650,29600,273
20250429,140400,4465067300,29650,29650,29650,29650,169
20250429,140300,4460056450,29650,29650,29650,29600,240
20250429,140200,4452946500,29650,29650,29650,29600,357
20250429,140100,4442371450,29650,29650,29650,29650,233
20250429,140000,4435463000,29650,29600,29650,29600,150
20250429,135900,4431016900,29600,29600,29650,29600,278
20250429,135800,4422782750,29650,29600,29650,29600,1419
20250429,135700,4380753400,29600,29550,29600,29550,193
20250429,135600,4375047650,29550,29600,29600,29550,284
20250429,135500,4366649200,29600,29600,29600,29550,181
20250429,135400,4361294350,29600,29600,29600,29600,401
20250429,135300,4349424750,29550,29600,29600,29550,209
20250429,135200,4343242600,29550,29600,29600,29550,357
20250429,135100,4332683950,29650,29550,29650,29550,380
20250429,135000,4321445900,29550,29600,29650,29550,947
20250429,134900,4293415600,29600,29600,29600,29600,25
20250429,134800,4292675600,29600,29600,29600,29550,335
20250429,134700,4282774600,29600,29600,29600,29600,54
20250429,134600,4281176200,29600,29600,29600,29550,237
20250429,134500,4274163150,29600,29600,29650,29600,213
20250429,134400,4267857650,29650,29650,29650,29600,142
20250429,134300,4263653700,29600,29600,29600,29600,52
20250429,134200,4262114500,29650,29600,29650,29575,240
20250429,134100,4255014425,29600,29600,29600,29600,364
20250429,134000,4244240025,29650,29600,29650,29550,315
20250429,133900,4234916925,29600,29650,29650,29600,193
20250429,133800,4229200925,29600,29650,29650,29600,44
20250429,133700,4227898425,29650,29600,29650,29600,142
20250429,133600,4223694575,29650,29600,29650,29600,88
20250429,133500,4221087475,29650,29600,29650,29600,1117
20250429,133400,4188021525,29600,29650,29650,29600,295
20250429,133300,4179288875,29650,29600,29650,29600,164
20250429,133200,4174434375,29650,29650,29650,29650,28
20250429,133100,4173604175,29650,29600,29650,29600,261
20250429,133000,4165874125,29650,29650,29700,29650,491
20250429,132900,4151315525,29650,29675,29675,29650,39
20250429,132800,4150158800,29650,29700,29700,29650,49
20250429,132700,4148705900,29700,29700,29700,29650,104
20250429,132600,4145617800,29700,29700,29700,29700,146
20250429,132500,4141281600,29650,29650,29700,29650,142
20250429,132400,4137067650,29700,29700,29700,29700,35
20250429,132300,4136028150,29650,29700,29700,29650,82
20250429,132200,4133595200,29650,29650,29700,29650,296
20250429,132100,4124818700,29650,29650,29650,29600,2604
20250429,132000,4047712950,29650,29600,29650,29550,8554
20250429,131900,3794765600,29650,29650,29650,29650,15
20250429,131800,3794320850,29600,29650,29650,29600,55
20250429,131700,3792692200,29650,29600,29650,29600,9
20250429,131600,3792425700,29650,29650,29650,29600,868
20250429,131500,3766694050,29650,29600,29650,29600,375
20250429,131400,3755576300,29600,29600,29650,29600,98
20250429,131300,3752674700,29600,29650,29650,29600,1375
20250429,131200,3711969400,29650,29650,29650,29650,457
20250429,131100,3698419350,29600,29650,29650,29600,390
20250429,131000,3686856150,29600,29600,29650,29600,157
20250429,130900,3682208250,29600,29600,29650,29600,98
20250429,130800,3679303050,29650,29650,29650,29600,111
20250429,130700,3676014000,29650,29650,29650,29650,127
20250429,130600,3672248450,29650,29600,29700,29600,242
20250429,130500,3665072700,29650,29650,29650,29600,698
20250429,130400,3644379100,29650,29700,29700,29650,92
20250429,130300,3641650550,29675,29650,29700,29650,73
20250429,130200,3639485375,29700,29700,29700,29700,1083
20250429,130100,3607320275,29700,29700,29700,29650,142
20250429,130000,3603105425,29700,29700,29700,29650,86
20250429,125900,3600554725,29700,29650,29700,29650,270
20250429,125800,3592548325,29700,29650,29700,29650,85
20250429,125700,3590026975,29650,29700,29700,29650,21
20250429,125600,3589403625,29700,29700,29700,29650,22
20250429,125500,3588750475,29700,29650,29700,29650,84
20250429,125400,3586259125,29700,29650,29700,29650,113
20250429,125300,3582908025,29700,29650,29700,29650,7
20250429,125200,3582700375,29650,29650,29650,29600,401
20250429,125100,3570812825,29700,29700,29700,29700,15
20250429,125000,3570367325,29650,29650,29700,29650,80
20250429,124900,3567994675,29650,29700,29700,29650,36
20250429,124800,3566925925,29650,29650,29700,29650,418
20250429,124700,3554517450,29650,29700,29700,29650,56
20250429,124600,3552856400,29700,29700,29700,29650,10
20250429,124500,3552559750,29700,29650,29700,29650,100
20250429,124400,3549593400,29700,29700,29700,29700,15
20250429,124300,3549147900,29650,29700,29700,29650,19
20250429,124200,3548583900,29650,29700,29700,29650,56
20250429,124100,3546922800,29650,29650,29650,29650,6
20250429,124000,3546744900,29700,29650,29700,29650,135
20250429,123900,3542738500,29700,29700,29700,29700,18
20250429,123800,3542203900,29700,29650,29700,29650,21
20250429,123700,3541580550,29650,29700,29700,29650,169
20250429,123600,3536563400,29700,29700,29700,29700,0
20250429,123500,3536563400,29700,29650,29700,29650,121
20250429,123400,3532974825,29700,29700,29700,29650,85
20250429,123300,3530453775,29650,29700,29700,29650,27
20250429,123200,3529652225,29650,29700,29750,29650,738
20250429,123100,3507760475,29700,29700,29700,29700,525
20250429,123000,3492167975,29750,29700,29750,29700,78
20250429,122900,3489850575,29700,29750,29750,29700,24
20250429,122800,3489137075,29700,29750,29750,29700,24
20250429,122700,3488423525,29750,29750,29800,29750,431
20250429,122600,3475600625,29800,29800,29800,29800,610
20250429,122500,3457422625,29750,29750,29800,29750,102
20250429,122400,3454387525,29800,29750,29800,29750,70
20250429,122300,3452304275,29750,29750,29800,29750,109
20250429,122200,3449060875,29750,29800,29800,29750,70
20250429,122100,3446977725,29800,29750,29800,29750,19
20250429,122000,3446412375,29800,29800,29800,29800,93
20250429,121900,3443640975,29800,29800,29850,29800,57
20250429,121800,3441941675,29800,29800,29850,29800,64
20250429,121700,3440033825,29800,29800,29850,29800,60
20250429,121600,3438245075,29800,29800,29800,29800,46
20250429,121500,3436874275,29850,29800,29850,29800,340
20250429,121400,3426741525,29800,29800,29850,29800,89
20250429,121300,3424088675,29850,29850,29850,29850,13
20250429,121200,3423700625,29800,29850,29850,29800,63
20250429,121100,3421822475,29850,29850,29850,29850,13
20250429,121000,3421434425,29850,29800,29850,29800,34
20250429,120900,3420420825,29800,29850,29850,29800,96
20250429,120800,3417557475,29850,29850,29850,29850,97
20250429,120700,3414662025,29850,29800,29850,29800,68
20250429,120600,3412634675,29850,29850,29850,29850,32
20250429,120500,3411679475,29800,29850,29850,29800,22
20250429,120400,3411023775,29850,29850,29850,29850,81
20250429,120300,3408605925,29900,29900,29900,29900,15
20250429,120200,3408157425,29850,29850,29900,29850,66
20250429,120100,3406186675,29850,29900,29900,29850,65
20250429,120000,3404245625,29850,29850,29850,29850,25
20250429,115900,3403499375,29800,29850,29900,29800,467
20250429,115800,3389565325,29850,29875,29900,29850,54
20250429,115700,3387951775,29900,29850,29950,29850,586
20250429,115600,3370431825,29850,29900,29900,29850,19
20250429,115500,3369864025,29900,29850,29900,29850,23
20250429,115400,3369177375,29900,29900,29900,29850,206
20250429,115300,3363020125,29900,29900,29900,29850,104
20250429,115200,3359910825,29900,29850,29900,29850,63
20250429,115100,3358029925,29800,29850,29850,29800,139
20250429,115000,3353882925,29850,29850,29900,29800,176
20250429,114900,3348629575,29900,29850,29900,29850,59
20250429,114800,3346867775,29850,29850,29850,29850,475
20250429,114700,3332689025,29850,29900,29900,29850,36
20250429,114600,3331613775,29850,29850,29850,29850,198
20250429,114500,3325703475,29900,29850,29900,29850,37
20250429,114400,3324598925,29900,29900,29900,29850,96
20250429,114300,3321730925,29900,29850,29900,29850,31
20250429,114200,3320804825,29900,29850,29900,29800,517
20250429,114100,3305371025,29800,29850,29850,29800,57
20250429,114000,3303671675,29850,29900,29900,29800,88
20250429,113900,3301044475,29850,29900,29900,29850,324
20250429,113800,3291372975,29900,29900,29900,29900,439
20250429,113700,3278246875,29900,29900,29950,29750,841
20250429,113600,3253130625,29950,29950,29950,29900,117
20250429,113500,3249631425,29900,29950,29950,29900,49
20250429,113400,3248165675,29950,29900,29950,29900,46
20250429,113300,3246790175,29950,29900,29950,29900,24
20250429,113200,3246071925,29900,29950,29950,29900,35
20250429,113100,3245024475,29900,29900,29950,29900,162
20250429,113000,3240180025,29900,29925,29950,29900,43
20250429,112900,3238893550,29900,29900,29900,29900,43
20250429,112800,3237607850,29950,29900,29950,29900,118
20250429,112700,3234079225,29950,29925,29950,29925,15
20250429,112600,3233630125,29925,29900,29925,29900,81
20250429,112500,3231207800,29900,29900,29950,29900,1107
20250429,112400,3198102075,29900,29900,29900,29900,130
20250429,112300,3194215075,29900,29900,29950,29875,578
20250429,112200,3176932200,29950,29900,29950,29900,146
20250429,112100,3172566175,29900,29950,29950,29550,3772
20250429,112000,3060347875,29900,29900,29900,29850,172
20250429,111900,3055206125,29850,29900,29900,29850,638
20250429,111800,3036152975,29900,29900,29900,29850,621
20250429,111700,3017604525,29950,29900,29950,29900,19
20250429,111600,3017035775,29950,29900,29950,29900,494
20250429,111500,3002263925,29950,29900,29950,29900,104
20250429,111400,2999150325,29950,29900,29950,29900,8
20250429,111300,2998911025,29950,29950,29950,29900,291
20250429,111200,2990197675,29950,29900,29950,29900,958
20250429,111100,2961552825,29900,29850,29900,29850,811
20250429,111000,2937306375,29900,29900,29900,29850,35
20250429,110900,2936260925,29900,29950,29950,29900,1072
20250429,110800,2904208075,29950,29950,29950,29900,1863
20250429,110700,2848413700,30000,29950,30000,29950,28
20250429,110600,2847574350,29950,29950,30000,29950,806
20250429,110500,2823431500,29950,29950,30000,29950,73
20250429,110400,2821244400,29950,30000,30000,29950,15
20250429,110300,2820794550,29950,30000,30000,29950,59
20250429,110200,2819026650,30000,29950,30000,29950,76
20250429,110100,2816747750,30000,30000,30000,29950,1171
20250429,110000,2781619950,30000,29950,30000,29950,119
20250429,105900,2778054350,30000,30000,30000,29950,45
20250429,105800,2776705250,30000,29950,30000,29950,92
20250429,105700,2773947900,30000,29950,30000,29900,1591
20250429,105600,2726294250,29950,29900,29950,29900,65
20250429,105500,2724349600,29950,29900,29950,29900,53
20250429,105400,2722763350,29950,29950,29950,29900,48
20250429,105300,2721326050,29950,29950,30000,29900,2049
20250429,105200,2659958450,29950,29950,29950,29850,409
20250429,105100,2647727400,29950,29850,29950,29850,1730
20250429,105000,2596048650,29850,29900,29900,29850,88
20250429,104900,2593420650,29900,29900,29900,29900,24
20250429,104800,2592703050,29850,29900,29900,29850,99
20250429,104700,2589747450,29900,29850,29900,29850,1053
20250429,104600,2558314350,29900,29850,29900,29850,153
20250429,104500,2553746025,29850,29800,29900,29800,97
20250429,104400,2550850825,29850,29950,29950,29850,998
20250429,104300,2521038675,29900,29900,29900,29850,259
20250429,104200,2513297025,29900,29900,29900,29900,22
20250429,104100,2512639225,29900,29900,29900,29900,1073
20250429,104000,2480556525,29900,29850,29900,29850,1092
20250429,103900,2447959175,29850,29875,29900,29850,33
20250429,103800,2446972900,29900,29850,29900,29850,152
20250429,103700,2442434700,29900,29850,29900,29800,536
20250429,103600,2426436000,29850,29900,29900,29850,558
20250429,103500,2409778800,29850,29850,29900,29850,234
20250429,103400,2402792700,29900,29900,29900,29900,94
20250429,103300,2399982100,29900,29900,29900,29850,63
20250429,103200,2398100500,29900,29900,29900,29850,233
20250429,103100,2391134100,29850,29850,29900,29850,959
20250429,103000,2362505350,29800,29900,29900,29800,4410
20250429,102900,2230866000,29900,29900,29900,29900,209
20250429,102800,2224616900,29850,29875,29900,29850,366
20250429,102700,2213680475,29875,29900,29900,29875,5
20250429,102600,2213531000,29900,29900,29900,29900,13
20250429,102500,2213142300,29850,29850,29900,29850,620
20250429,102400,2194607550,29850,29850,29850,29850,1129
20250429,102300,2160906900,29800,29800,29850,29800,192
20250429,102200,2155180825,29825,29825,29825,29825,39
20250429,102100,2154017650,29850,29850,29850,29850,0
20250429,102000,2154017650,29850,29850,29850,29800,2030
20250429,101900,2093457650,29850,29950,29950,29850,1737
20250429,101800,2041522850,29950,29950,29975,29900,2029
20250429,101700,1980755075,29950,29900,29950,29900,365
20250429,101600,1969829800,29950,29950,29950,29900,583
20250429,101500,1952372300,29950,30000,30000,29900,936
20250429,101400,1924340925,30000,29900,30000,29900,2762
20250429,101300,1841616575,29900,29900,29950,29900,466
20250429,101200,1827675475,29900,29850,29950,29850,4320
20250429,101100,1698590025,29800,29800,29850,29800,752
20250429,101000,1676179525,29800,29750,29850,29750,1137
20250429,100900,1642298375,29800,29750,29800,29750,1381
20250429,100800,1601185725,29750,29750,29750,29750,149
20250429,100700,1596752975,29750,29750,29800,29750,347
20250429,100600,1586429625,29700,29750,29800,29700,777
20250429,100500,1563314175,29750,29700,29750,29700,703
20250429,100400,1542408575,29750,29750,29750,29750,2
20250429,100300,1542349075,29750,29700,29750,29700,1664
20250429,100200,1492925875,29700,29600,29700,29600,991
20250429,100100,1463566075,29600,29600,29600,29550,201
20250429,100000,1457616625,29550,29550,29575,29550,703
20250429,095900,1436842950,29575,29575,29575,29550,102
20250429,095800,1433828750,29575,29600,29600,29575,7
20250429,095700,1433621675,29550,29550,29550,29550,153
20250429,095600,1429100525,29550,29600,29600,29550,77
20250429,095500,1426824275,29550,29600,29600,29550,192
20250429,095400,1421150075,29600,29600,29600,29550,264
20250429,095300,1413338175,29600,29600,29650,29600,377
20250429,095200,1402178525,29600,29650,29650,29600,60
20250429,095100,1400401625,29600,29600,29600,29600,738
20250429,095000,1378556825,29600,29550,29600,29550,156
20250429,094900,1373946925,29600,29650,29650,29600,1873
20250429,094800,1318506025,29650,29700,29700,29600,675
20250429,094700,1298507175,29700,29650,29700,29650,284
20250429,094600,1290074475,29700,29650,29700,29650,1757
20250429,094500,1237979325,29650,29600,29650,29600,1748
20250429,094400,1186188225,29600,29700,29700,29600,1713
20250429,094300,1135395725,29700,29700,29700,29650,195
20250429,094200,1129605700,29700,29700,29700,29650,649
20250429,094100,1110332500,29750,29750,29750,29700,523
20250429,094000,1094788400,29750,29750,29750,29700,155
20250429,093900,1090178450,29750,29750,29750,29700,167
20250429,093800,1085212300,29750,29750,29750,29750,133
20250429,093700,1081255550,29750,29750,29750,29700,167
20250429,093600,1076289350,29700,29700,29725,29700,883
20250429,093500,1050061800,29675,29700,29700,29650,672
20250429,093400,1030107850,29750,29750,29800,29700,613
20250429,093300,1011875550,29750,29700,29800,29700,279
20250429,093200,1003580200,29700,29750,29800,29700,343
20250429,093100,993384000,29800,29750,29800,29750,317
20250429,093000,983952750,29750,29700,29750,29650,1958
20250429,092900,925796750,29650,29650,29650,29650,42
20250429,092800,924551450,29700,29650,29700,29650,66
20250429,092700,922594400,29650,29675,29675,29650,247
20250429,092600,915270550,29650,29600,29700,29600,1183
20250429,092500,880220025,29600,29575,29600,29550,396
20250429,092400,868506450,29600,29600,29600,29575,129
20250429,092300,864689825,29575,29600,29600,29575,16
20250429,092200,864216600,29600,29500,29700,29500,379
20250429,092100,853016100,29500,29450,29700,29450,874
20250429,092000,827166950,29500,29450,29500,29400,707
20250429,091900,806355950,29450,29450,29500,29450,1326
20250429,091800,767303850,29500,29450,29500,29450,330
20250429,091700,757574700,29450,29500,29500,29450,232
20250429,091600,750734050,29550,29500,29550,29500,268
20250429,091500,742822550,29500,29550,29550,29500,1950
20250429,091400,685274150,29600,29450,29600,29400,3383
20250429,091300,585533400,29450,29500,29500,29450,306
20250429,091200,576514250,29450,29400,29450,29400,1135
20250429,091100,543100250,29400,29400,29500,29400,656
20250429,091000,523793600,29425,29400,29450,29400,1863
20250429,090900,468955800,29400,29550,29550,29400,3781
20250429,090800,357469700,29600,29600,29650,29600,989
20250429,090700,328194800,29550,29550,29600,29550,522
20250429,090600,312769300,29500,29600,29600,29500,1863
20250429,090500,257783800,29600,29600,29600,29550,922
20250429,090400,230516100,29600,29650,29700,29600,487
20250429,090300,216091900,29650,29550,29700,29550,522
20250429,090200,200640550,29500,29550,29600,29500,2717
20250429,090100,120388400,29550,29650,29650,29550,1862
20250429,090000,65240000,29650,29700,29750,29650,2198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182900 5626218575 29600 29600 29600 29600 7466
3 20250429 182800 5626218575 29600 29600 29600 29600 0
4 20250429 182700 5626218575 29600 29600 29600 29600 0
5 20250429 182600 5626218575 29600 29600 29600 29600 0
6 20250429 182500 5626218575 29600 29600 29600 29600 0
7 20250429 182400 5626218575 29600 29600 29600 29600 0
8 20250429 182300 5626218575 29600 29600 29600 29600 0
9 20250429 182200 5626218575 29600 29600 29600 29600 0
10 20250429 182100 5626218575 29600 29600 29600 29600 0
11 20250429 182000 5626218575 29600 29600 29600 29600 0
12 20250429 181900 5626218575 29600 29600 29600 29600 0
13 20250429 181800 5626218575 29600 29600 29600 29600 0
14 20250429 181700 5626218575 29600 29600 29600 29600 0
15 20250429 181600 5626218575 29600 29600 29600 29600 0
16 20250429 181500 5626218575 29600 29600 29600 29600 0
17 20250429 181400 5626218575 29600 29600 29600 29600 0
18 20250429 181300 5626218575 29600 29600 29600 29600 0
19 20250429 181200 5626218575 29600 29600 29600 29600 0
20 20250429 181100 5626218575 29600 29600 29600 29600 0
21 20250429 181000 5626218575 29600 29600 29600 29600 0
22 20250429 180900 5626218575 29600 29600 29600 29600 0
23 20250429 180800 5626218575 29600 29600 29600 29600 0
24 20250429 180700 5626218575 29600 29600 29600 29600 0
25 20250429 180600 5626218575 29600 29600 29600 29600 0
26 20250429 180500 5626218575 29600 29600 29600 29600 0
27 20250429 180400 5626218575 29600 29600 29600 29600 0
28 20250429 180300 5626218575 29600 29600 29600 29600 0
29 20250429 180200 5626218575 29600 29600 29600 29600 0
30 20250429 180100 5626218575 29600 29600 29600 29600 0
31 20250429 180000 5626218575 29600 29600 29600 29600 0
32 20250429 175900 5626218575 29600 29600 29600 29600 7466
33 20250429 175800 5626218575 29600 29600 29600 29600 0
34 20250429 175700 5626218575 29600 29600 29600 29600 0
35 20250429 175600 5626218575 29600 29600 29600 29600 0
36 20250429 175500 5626218575 29600 29600 29600 29600 0
37 20250429 175400 5626218575 29600 29600 29600 29600 0
38 20250429 175300 5626218575 29600 29600 29600 29600 0
39 20250429 175200 5626218575 29600 29600 29600 29600 0
40 20250429 175100 5626218575 29600 29600 29600 29600 0
41 20250429 175000 5626218575 29600 29600 29600 29600 0
42 20250429 174900 5626218575 29600 29600 29600 29600 0
43 20250429 174800 5626218575 29600 29600 29600 29600 0
44 20250429 174700 5626218575 29600 29600 29600 29600 0
45 20250429 174600 5626218575 29600 29600 29600 29600 0
46 20250429 174500 5626218575 29600 29600 29600 29600 0
47 20250429 174400 5626218575 29600 29600 29600 29600 0
48 20250429 174300 5626218575 29600 29600 29600 29600 0
49 20250429 174200 5626218575 29600 29600 29600 29600 0
50 20250429 174100 5626218575 29600 29600 29600 29600 0
51 20250429 174000 5626218575 29600 29600 29600 29600 0
52 20250429 173900 5626218575 29600 29600 29600 29600 0
53 20250429 173800 5626218575 29600 29600 29600 29600 0
54 20250429 173700 5626218575 29600 29600 29600 29600 0
55 20250429 173600 5626218575 29600 29600 29600 29600 0
56 20250429 173500 5626218575 29600 29600 29600 29600 0
57 20250429 173400 5626218575 29600 29600 29600 29600 0
58 20250429 173300 5626218575 29600 29600 29600 29600 0
59 20250429 173200 5626218575 29600 29600 29600 29600 0
60 20250429 173100 5626218575 29600 29600 29600 29600 0
61 20250429 173000 5626218575 29600 29600 29600 29600 0
62 20250429 172900 5626218575 29600 29600 29600 29600 7466
63 20250429 172800 5626218575 29600 29600 29600 29600 0
64 20250429 172700 5626218575 29600 29600 29600 29600 0
65 20250429 172600 5626218575 29600 29600 29600 29600 0
66 20250429 172500 5626218575 29600 29600 29600 29600 0
67 20250429 172400 5626218575 29600 29600 29600 29600 0
68 20250429 172300 5626218575 29600 29600 29600 29600 0
69 20250429 172200 5626218575 29600 29600 29600 29600 0
70 20250429 172100 5626218575 29600 29600 29600 29600 0
71 20250429 172000 5626218575 29600 29600 29600 29600 0
72 20250429 171900 5626218575 29600 29600 29600 29600 0
73 20250429 171800 5626218575 29600 29600 29600 29600 0
74 20250429 171700 5626218575 29600 29600 29600 29600 0
75 20250429 171600 5626218575 29600 29600 29600 29600 0
76 20250429 171500 5626218575 29600 29600 29600 29600 0
77 20250429 171400 5626218575 29600 29600 29600 29600 0
78 20250429 171300 5626218575 29600 29600 29600 29600 0
79 20250429 171200 5626218575 29600 29600 29600 29600 0
80 20250429 171100 5626218575 29600 29600 29600 29600 0
81 20250429 171000 5626218575 29600 29600 29600 29600 0
82 20250429 170900 5626218575 29600 29600 29600 29600 0
83 20250429 170800 5626218575 29600 29600 29600 29600 0
84 20250429 170700 5626218575 29600 29600 29600 29600 0
85 20250429 170600 5626218575 29600 29600 29600 29600 0
86 20250429 170500 5626218575 29600 29600 29600 29600 0
87 20250429 170400 5626218575 29600 29600 29600 29600 0
88 20250429 170300 5626218575 29600 29600 29600 29600 0
89 20250429 170200 5626218575 29600 29600 29600 29600 0
90 20250429 170100 5626218575 29600 29600 29600 29600 0
91 20250429 170000 5626218575 29600 29600 29600 29600 0
92 20250429 165900 5626218575 29600 29600 29600 29600 7466
93 20250429 165800 5626218575 29600 29600 29600 29600 0
94 20250429 165700 5626218575 29600 29600 29600 29600 0
95 20250429 165600 5626218575 29600 29600 29600 29600 0
96 20250429 165500 5626218575 29600 29600 29600 29600 0
97 20250429 165400 5626218575 29600 29600 29600 29600 0
98 20250429 165300 5626218575 29600 29600 29600 29600 0
99 20250429 165200 5626218575 29600 29600 29600 29600 0
100 20250429 165100 5626218575 29600 29600 29600 29600 0
101 20250429 165000 5626218575 29600 29600 29600 29600 0
102 20250429 164900 5626218575 29600 29600 29600 29600 0
103 20250429 164800 5626218575 29600 29600 29600 29600 0
104 20250429 164700 5626218575 29600 29600 29600 29600 0
105 20250429 164600 5626218575 29600 29600 29600 29600 0
106 20250429 164500 5626218575 29600 29600 29600 29600 0
107 20250429 164400 5626218575 29600 29600 29600 29600 0
108 20250429 164300 5626218575 29600 29600 29600 29600 0
109 20250429 164200 5626218575 29600 29600 29600 29600 0
110 20250429 164100 5626218575 29600 29600 29600 29600 0
111 20250429 164000 5626218575 29600 29600 29600 29600 0
112 20250429 163900 5626218575 29600 29600 29600 29600 0
113 20250429 163800 5626218575 29600 29600 29600 29600 0
114 20250429 163700 5626218575 29600 29600 29600 29600 0
115 20250429 163600 5626218575 29600 29600 29600 29600 0
116 20250429 163500 5626218575 29600 29600 29600 29600 0
117 20250429 163400 5626218575 29600 29600 29600 29600 0
118 20250429 163300 5626218575 29600 29600 29600 29600 0
119 20250429 163200 5626218575 29600 29600 29600 29600 0
120 20250429 163100 5626218575 29600 29600 29600 29600 0
121 20250429 163000 5626218575 29600 29600 29600 29600 0
122 20250429 162900 5626218575 29600 29600 29600 29600 7466
123 20250429 162800 5626218575 29600 29600 29600 29600 0
124 20250429 162700 5626218575 29600 29600 29600 29600 0
125 20250429 162600 5626218575 29600 29600 29600 29600 0
126 20250429 162500 5626218575 29600 29600 29600 29600 0
127 20250429 162400 5626218575 29600 29600 29600 29600 0
128 20250429 162300 5626218575 29600 29600 29600 29600 0
129 20250429 162200 5626218575 29600 29600 29600 29600 0
130 20250429 162100 5626218575 29600 29600 29600 29600 0
131 20250429 162000 5626218575 29600 29600 29600 29600 0
132 20250429 161900 5626218575 29600 29600 29600 29600 0
133 20250429 161800 5626218575 29600 29600 29600 29600 0
134 20250429 161700 5626218575 29600 29600 29600 29600 0
135 20250429 161600 5626218575 29600 29600 29600 29600 0
136 20250429 161500 5626218575 29600 29600 29600 29600 0
137 20250429 161400 5626218575 29600 29600 29600 29600 0
138 20250429 161300 5626218575 29600 29600 29600 29600 0
139 20250429 161200 5626218575 29600 29600 29600 29600 0
140 20250429 161100 5626218575 29600 29600 29600 29600 0
141 20250429 161000 5626218575 29600 29600 29600 29600 0
142 20250429 160900 5626218575 29600 29600 29600 29600 0
143 20250429 160800 5626218575 29600 29600 29600 29600 0
144 20250429 160700 5626218575 29600 29600 29600 29600 0
145 20250429 160600 5626218575 29600 29600 29600 29600 0
146 20250429 160500 5626218575 29600 29600 29600 29600 0
147 20250429 160400 5626218575 29600 29600 29600 29600 0
148 20250429 160300 5626218575 29600 29600 29600 29600 0
149 20250429 160200 5626218575 29600 29600 29600 29600 0
150 20250429 160100 5626218575 29600 29600 29600 29600 0
151 20250429 160000 5626218575 29600 29600 29600 29600 0
152 20250429 155900 5626218575 29600 29600 29600 29600 7466
153 20250429 155800 5626218575 29600 29600 29600 29600 0
154 20250429 155700 5626218575 29600 29600 29600 29600 0
155 20250429 155600 5626218575 29600 29600 29600 29600 0
156 20250429 155500 5626218575 29600 29600 29600 29600 0
157 20250429 155400 5626218575 29600 29600 29600 29600 0
158 20250429 155300 5626218575 29600 29600 29600 29600 0
159 20250429 155200 5626218575 29600 29600 29600 29600 0
160 20250429 155100 5626218575 29600 29600 29600 29600 0
161 20250429 155000 5626218575 29600 29600 29600 29600 0
162 20250429 154900 5626218575 29600 29600 29600 29600 0
163 20250429 154800 5626218575 29600 29600 29600 29600 0
164 20250429 154700 5626218575 29600 29600 29600 29600 0
165 20250429 154600 5626218575 29600 29600 29600 29600 0
166 20250429 154500 5626218575 29600 29600 29600 29600 0
167 20250429 154400 5626218575 29600 29600 29600 29600 0
168 20250429 154300 5626218575 29600 29600 29600 29600 0
169 20250429 154200 5626218575 29600 29600 29600 29600 0
170 20250429 154100 5626218575 29600 29600 29600 29600 0
171 20250429 154000 5626218575 29600 29600 29600 29600 0
172 20250429 153900 5626218575 29600 29600 29600 29600 0
173 20250429 153800 5626218575 29600 29600 29600 29600 0
174 20250429 153700 5626218575 29600 29600 29600 29600 0
175 20250429 153600 5626218575 29600 29600 29600 29600 0
176 20250429 153500 5626218575 29600 29600 29600 29600 0
177 20250429 153400 5626218575 29600 29600 29600 29600 0
178 20250429 153300 5626218575 29600 29600 29600 29600 0
179 20250429 153200 5626218575 29600 29600 29600 29600 0
180 20250429 153100 5626218575 29600 29600 29600 29600 0
181 20250429 153000 5626218575 29600 29600 29600 29600 7466
182 20250429 152900 5405224975 29550 29550 29550 29550 0
183 20250429 152800 5405224975 29550 29550 29550 29550 0
184 20250429 152700 5405224975 29550 29550 29550 29550 0
185 20250429 152600 5405224975 29550 29550 29550 29550 0
186 20250429 152500 5405224975 29550 29550 29550 29550 0
187 20250429 152400 5405224975 29550 29550 29550 29550 0
188 20250429 152300 5405224975 29550 29550 29550 29550 0
189 20250429 152200 5405224975 29550 29550 29550 29550 0
190 20250429 152100 5405224975 29550 29550 29550 29550 0
191 20250429 152000 5405224975 29550 29550 29550 29550 0
192 20250429 151900 5405224975 29550 29550 29650 29550 484
193 20250429 151800 5390893775 29600 29550 29600 29550 254
194 20250429 151700 5383383175 29550 29550 29575 29550 180
195 20250429 151600 5378064150 29550 29550 29550 29550 291
196 20250429 151500 5369465100 29500 29600 29600 29500 751
197 20250429 151400 5347274300 29550 29550 29550 29550 1232
198 20250429 151300 5310868700 29550 29600 29600 29550 1691
199 20250429 151200 5260892900 29550 29600 29600 29550 558
200 20250429 151100 5244378900 29600 29550 29600 29550 175
201 20250429 151000 5239207200 29550 29600 29600 29550 309
202 20250429 150900 5230061900 29600 29600 29600 29550 799
203 20250429 150800 5206425350 29600 29550 29600 29550 278
204 20250429 150700 5198207850 29600 29550 29600 29550 302
205 20250429 150600 5189277350 29600 29550 29600 29550 536
206 20250429 150500 5173425100 29550 29600 29600 29550 694
207 20250429 150400 5152900200 29550 29600 29650 29550 553
208 20250429 150300 5136542950 29550 29600 29600 29550 571
209 20250429 150200 5119642850 29600 29600 29600 29600 348
210 20250429 150100 5109342050 29600 29600 29650 29550 277
211 20250429 150000 5101145050 29550 29600 29650 29550 264
212 20250429 145900 5093338300 29550 29550 29600 29550 285
213 20250429 145800 5084905350 29550 29550 29600 29550 291
214 20250429 145700 5076294250 29600 29600 29650 29600 1185
215 20250429 145600 5041212900 29600 29550 29600 29550 235
216 20250429 145500 5034263900 29600 29550 29600 29550 247
217 20250429 145400 5026955050 29550 29550 29600 29550 334
218 20250429 145300 5017079050 29550 29550 29600 29550 284
219 20250429 145200 5008681500 29550 29550 29600 29550 154
220 20250429 145100 5004125450 29600 29600 29600 29550 547
221 20250429 145000 4987950850 29550 29600 29600 29550 354
222 20250429 144900 4977474500 29550 29600 29600 29550 355
223 20250429 144800 4966975100 29550 29600 29650 29550 401
224 20250429 144700 4955101700 29550 29550 29600 29550 344
225 20250429 144600 4944928850 29550 29600 29650 29550 946
226 20250429 144500 4916922300 29600 29550 29700 29550 560
227 20250429 144400 4900355950 29550 29600 29650 29550 757
228 20250429 144300 4877947750 29600 29700 29700 29600 1011
229 20250429 144200 4848006000 29600 29650 29650 29600 148
230 20250429 144100 4843619800 29600 29650 29650 29600 199
231 20250429 144000 4837720500 29600 29650 29700 29600 399
232 20250429 143900 4825891900 29650 29700 29750 29650 714
233 20250429 143800 4804700450 29700 29700 29750 29650 290
234 20250429 143700 4796083400 29700 29700 29700 29650 214
235 20250429 143600 4789734150 29750 29650 29750 29650 270
236 20250429 143500 4781716900 29650 29700 29750 29650 282
237 20250429 143400 4773336250 29750 29675 29750 29675 299
238 20250429 143300 4764451050 29700 29700 29750 29700 491
239 20250429 143200 4749863000 29700 29750 29800 29700 757
240 20250429 143100 4727342850 29700 29750 29750 29700 155
241 20250429 143000 4722731850 29700 29750 29750 29700 302
242 20250429 142900 4713755950 29700 29750 29750 29700 409
243 20250429 142800 4701594500 29750 29700 29750 29700 352
244 20250429 142700 4691122650 29700 29700 29750 29700 261
245 20250429 142600 4683370250 29700 29700 29700 29650 231
246 20250429 142500 4676509600 29650 29700 29700 29650 266
247 20250429 142400 4668616550 29650 29700 29700 29650 416
248 20250429 142300 4656271950 29650 29700 29750 29650 352
249 20250429 142200 4645818200 29700 29700 29700 29700 140
250 20250429 142100 4641660200 29700 29700 29750 29700 450
251 20250429 142000 4628281600 29750 29750 29750 29700 454
252 20250429 141900 4614791750 29750 29750 29750 29700 318
253 20250429 141800 4605338650 29750 29750 29750 29700 232
254 20250429 141700 4598436700 29750 29750 29750 29750 120
255 20250429 141600 4594866700 29700 29700 29700 29650 506
256 20250429 141500 4579838800 29700 29650 29700 29650 141
257 20250429 141400 4575652150 29700 29750 29750 29700 202
258 20250429 141300 4569647250 29700 29650 29700 29650 519
259 20250429 141200 4554240000 29700 29650 29700 29650 360
260 20250429 141100 4543560000 29700 29700 29700 29650 197
261 20250429 141000 4537710400 29700 29600 29700 29600 271
262 20250429 140900 4529670850 29700 29650 29700 29600 978
263 20250429 140800 4500676950 29650 29600 29650 29600 326
264 20250429 140700 4491017150 29650 29650 29650 29600 483
265 20250429 140600 4476712350 29650 29650 29650 29650 120
266 20250429 140500 4473154350 29600 29600 29650 29600 273
267 20250429 140400 4465067300 29650 29650 29650 29650 169
268 20250429 140300 4460056450 29650 29650 29650 29600 240
269 20250429 140200 4452946500 29650 29650 29650 29600 357
270 20250429 140100 4442371450 29650 29650 29650 29650 233
271 20250429 140000 4435463000 29650 29600 29650 29600 150
272 20250429 135900 4431016900 29600 29600 29650 29600 278
273 20250429 135800 4422782750 29650 29600 29650 29600 1419
274 20250429 135700 4380753400 29600 29550 29600 29550 193
275 20250429 135600 4375047650 29550 29600 29600 29550 284
276 20250429 135500 4366649200 29600 29600 29600 29550 181
277 20250429 135400 4361294350 29600 29600 29600 29600 401
278 20250429 135300 4349424750 29550 29600 29600 29550 209
279 20250429 135200 4343242600 29550 29600 29600 29550 357
280 20250429 135100 4332683950 29650 29550 29650 29550 380
281 20250429 135000 4321445900 29550 29600 29650 29550 947
282 20250429 134900 4293415600 29600 29600 29600 29600 25
283 20250429 134800 4292675600 29600 29600 29600 29550 335
284 20250429 134700 4282774600 29600 29600 29600 29600 54
285 20250429 134600 4281176200 29600 29600 29600 29550 237
286 20250429 134500 4274163150 29600 29600 29650 29600 213
287 20250429 134400 4267857650 29650 29650 29650 29600 142
288 20250429 134300 4263653700 29600 29600 29600 29600 52
289 20250429 134200 4262114500 29650 29600 29650 29575 240
290 20250429 134100 4255014425 29600 29600 29600 29600 364
291 20250429 134000 4244240025 29650 29600 29650 29550 315
292 20250429 133900 4234916925 29600 29650 29650 29600 193
293 20250429 133800 4229200925 29600 29650 29650 29600 44
294 20250429 133700 4227898425 29650 29600 29650 29600 142
295 20250429 133600 4223694575 29650 29600 29650 29600 88
296 20250429 133500 4221087475 29650 29600 29650 29600 1117
297 20250429 133400 4188021525 29600 29650 29650 29600 295
298 20250429 133300 4179288875 29650 29600 29650 29600 164
299 20250429 133200 4174434375 29650 29650 29650 29650 28
300 20250429 133100 4173604175 29650 29600 29650 29600 261
301 20250429 133000 4165874125 29650 29650 29700 29650 491
302 20250429 132900 4151315525 29650 29675 29675 29650 39
303 20250429 132800 4150158800 29650 29700 29700 29650 49
304 20250429 132700 4148705900 29700 29700 29700 29650 104
305 20250429 132600 4145617800 29700 29700 29700 29700 146
306 20250429 132500 4141281600 29650 29650 29700 29650 142
307 20250429 132400 4137067650 29700 29700 29700 29700 35
308 20250429 132300 4136028150 29650 29700 29700 29650 82
309 20250429 132200 4133595200 29650 29650 29700 29650 296
310 20250429 132100 4124818700 29650 29650 29650 29600 2604
311 20250429 132000 4047712950 29650 29600 29650 29550 8554
312 20250429 131900 3794765600 29650 29650 29650 29650 15
313 20250429 131800 3794320850 29600 29650 29650 29600 55
314 20250429 131700 3792692200 29650 29600 29650 29600 9
315 20250429 131600 3792425700 29650 29650 29650 29600 868
316 20250429 131500 3766694050 29650 29600 29650 29600 375
317 20250429 131400 3755576300 29600 29600 29650 29600 98
318 20250429 131300 3752674700 29600 29650 29650 29600 1375
319 20250429 131200 3711969400 29650 29650 29650 29650 457
320 20250429 131100 3698419350 29600 29650 29650 29600 390
321 20250429 131000 3686856150 29600 29600 29650 29600 157
322 20250429 130900 3682208250 29600 29600 29650 29600 98
323 20250429 130800 3679303050 29650 29650 29650 29600 111
324 20250429 130700 3676014000 29650 29650 29650 29650 127
325 20250429 130600 3672248450 29650 29600 29700 29600 242
326 20250429 130500 3665072700 29650 29650 29650 29600 698
327 20250429 130400 3644379100 29650 29700 29700 29650 92
328 20250429 130300 3641650550 29675 29650 29700 29650 73
329 20250429 130200 3639485375 29700 29700 29700 29700 1083
330 20250429 130100 3607320275 29700 29700 29700 29650 142
331 20250429 130000 3603105425 29700 29700 29700 29650 86
332 20250429 125900 3600554725 29700 29650 29700 29650 270
333 20250429 125800 3592548325 29700 29650 29700 29650 85
334 20250429 125700 3590026975 29650 29700 29700 29650 21
335 20250429 125600 3589403625 29700 29700 29700 29650 22
336 20250429 125500 3588750475 29700 29650 29700 29650 84
337 20250429 125400 3586259125 29700 29650 29700 29650 113
338 20250429 125300 3582908025 29700 29650 29700 29650 7
339 20250429 125200 3582700375 29650 29650 29650 29600 401
340 20250429 125100 3570812825 29700 29700 29700 29700 15
341 20250429 125000 3570367325 29650 29650 29700 29650 80
342 20250429 124900 3567994675 29650 29700 29700 29650 36
343 20250429 124800 3566925925 29650 29650 29700 29650 418
344 20250429 124700 3554517450 29650 29700 29700 29650 56
345 20250429 124600 3552856400 29700 29700 29700 29650 10
346 20250429 124500 3552559750 29700 29650 29700 29650 100
347 20250429 124400 3549593400 29700 29700 29700 29700 15
348 20250429 124300 3549147900 29650 29700 29700 29650 19
349 20250429 124200 3548583900 29650 29700 29700 29650 56
350 20250429 124100 3546922800 29650 29650 29650 29650 6
351 20250429 124000 3546744900 29700 29650 29700 29650 135
352 20250429 123900 3542738500 29700 29700 29700 29700 18
353 20250429 123800 3542203900 29700 29650 29700 29650 21
354 20250429 123700 3541580550 29650 29700 29700 29650 169
355 20250429 123600 3536563400 29700 29700 29700 29700 0
356 20250429 123500 3536563400 29700 29650 29700 29650 121
357 20250429 123400 3532974825 29700 29700 29700 29650 85
358 20250429 123300 3530453775 29650 29700 29700 29650 27
359 20250429 123200 3529652225 29650 29700 29750 29650 738
360 20250429 123100 3507760475 29700 29700 29700 29700 525
361 20250429 123000 3492167975 29750 29700 29750 29700 78
362 20250429 122900 3489850575 29700 29750 29750 29700 24
363 20250429 122800 3489137075 29700 29750 29750 29700 24
364 20250429 122700 3488423525 29750 29750 29800 29750 431
365 20250429 122600 3475600625 29800 29800 29800 29800 610
366 20250429 122500 3457422625 29750 29750 29800 29750 102
367 20250429 122400 3454387525 29800 29750 29800 29750 70
368 20250429 122300 3452304275 29750 29750 29800 29750 109
369 20250429 122200 3449060875 29750 29800 29800 29750 70
370 20250429 122100 3446977725 29800 29750 29800 29750 19
371 20250429 122000 3446412375 29800 29800 29800 29800 93
372 20250429 121900 3443640975 29800 29800 29850 29800 57
373 20250429 121800 3441941675 29800 29800 29850 29800 64
374 20250429 121700 3440033825 29800 29800 29850 29800 60
375 20250429 121600 3438245075 29800 29800 29800 29800 46
376 20250429 121500 3436874275 29850 29800 29850 29800 340
377 20250429 121400 3426741525 29800 29800 29850 29800 89
378 20250429 121300 3424088675 29850 29850 29850 29850 13
379 20250429 121200 3423700625 29800 29850 29850 29800 63
380 20250429 121100 3421822475 29850 29850 29850 29850 13
381 20250429 121000 3421434425 29850 29800 29850 29800 34
382 20250429 120900 3420420825 29800 29850 29850 29800 96
383 20250429 120800 3417557475 29850 29850 29850 29850 97
384 20250429 120700 3414662025 29850 29800 29850 29800 68
385 20250429 120600 3412634675 29850 29850 29850 29850 32
386 20250429 120500 3411679475 29800 29850 29850 29800 22
387 20250429 120400 3411023775 29850 29850 29850 29850 81
388 20250429 120300 3408605925 29900 29900 29900 29900 15
389 20250429 120200 3408157425 29850 29850 29900 29850 66
390 20250429 120100 3406186675 29850 29900 29900 29850 65
391 20250429 120000 3404245625 29850 29850 29850 29850 25
392 20250429 115900 3403499375 29800 29850 29900 29800 467
393 20250429 115800 3389565325 29850 29875 29900 29850 54
394 20250429 115700 3387951775 29900 29850 29950 29850 586
395 20250429 115600 3370431825 29850 29900 29900 29850 19
396 20250429 115500 3369864025 29900 29850 29900 29850 23
397 20250429 115400 3369177375 29900 29900 29900 29850 206
398 20250429 115300 3363020125 29900 29900 29900 29850 104
399 20250429 115200 3359910825 29900 29850 29900 29850 63
400 20250429 115100 3358029925 29800 29850 29850 29800 139
401 20250429 115000 3353882925 29850 29850 29900 29800 176
402 20250429 114900 3348629575 29900 29850 29900 29850 59
403 20250429 114800 3346867775 29850 29850 29850 29850 475
404 20250429 114700 3332689025 29850 29900 29900 29850 36
405 20250429 114600 3331613775 29850 29850 29850 29850 198
406 20250429 114500 3325703475 29900 29850 29900 29850 37
407 20250429 114400 3324598925 29900 29900 29900 29850 96
408 20250429 114300 3321730925 29900 29850 29900 29850 31
409 20250429 114200 3320804825 29900 29850 29900 29800 517
410 20250429 114100 3305371025 29800 29850 29850 29800 57
411 20250429 114000 3303671675 29850 29900 29900 29800 88
412 20250429 113900 3301044475 29850 29900 29900 29850 324
413 20250429 113800 3291372975 29900 29900 29900 29900 439
414 20250429 113700 3278246875 29900 29900 29950 29750 841
415 20250429 113600 3253130625 29950 29950 29950 29900 117
416 20250429 113500 3249631425 29900 29950 29950 29900 49
417 20250429 113400 3248165675 29950 29900 29950 29900 46
418 20250429 113300 3246790175 29950 29900 29950 29900 24
419 20250429 113200 3246071925 29900 29950 29950 29900 35
420 20250429 113100 3245024475 29900 29900 29950 29900 162
421 20250429 113000 3240180025 29900 29925 29950 29900 43
422 20250429 112900 3238893550 29900 29900 29900 29900 43
423 20250429 112800 3237607850 29950 29900 29950 29900 118
424 20250429 112700 3234079225 29950 29925 29950 29925 15
425 20250429 112600 3233630125 29925 29900 29925 29900 81
426 20250429 112500 3231207800 29900 29900 29950 29900 1107
427 20250429 112400 3198102075 29900 29900 29900 29900 130
428 20250429 112300 3194215075 29900 29900 29950 29875 578
429 20250429 112200 3176932200 29950 29900 29950 29900 146
430 20250429 112100 3172566175 29900 29950 29950 29550 3772
431 20250429 112000 3060347875 29900 29900 29900 29850 172
432 20250429 111900 3055206125 29850 29900 29900 29850 638
433 20250429 111800 3036152975 29900 29900 29900 29850 621
434 20250429 111700 3017604525 29950 29900 29950 29900 19
435 20250429 111600 3017035775 29950 29900 29950 29900 494
436 20250429 111500 3002263925 29950 29900 29950 29900 104
437 20250429 111400 2999150325 29950 29900 29950 29900 8
438 20250429 111300 2998911025 29950 29950 29950 29900 291
439 20250429 111200 2990197675 29950 29900 29950 29900 958
440 20250429 111100 2961552825 29900 29850 29900 29850 811
441 20250429 111000 2937306375 29900 29900 29900 29850 35
442 20250429 110900 2936260925 29900 29950 29950 29900 1072
443 20250429 110800 2904208075 29950 29950 29950 29900 1863
444 20250429 110700 2848413700 30000 29950 30000 29950 28
445 20250429 110600 2847574350 29950 29950 30000 29950 806
446 20250429 110500 2823431500 29950 29950 30000 29950 73
447 20250429 110400 2821244400 29950 30000 30000 29950 15
448 20250429 110300 2820794550 29950 30000 30000 29950 59
449 20250429 110200 2819026650 30000 29950 30000 29950 76
450 20250429 110100 2816747750 30000 30000 30000 29950 1171
451 20250429 110000 2781619950 30000 29950 30000 29950 119
452 20250429 105900 2778054350 30000 30000 30000 29950 45
453 20250429 105800 2776705250 30000 29950 30000 29950 92
454 20250429 105700 2773947900 30000 29950 30000 29900 1591
455 20250429 105600 2726294250 29950 29900 29950 29900 65
456 20250429 105500 2724349600 29950 29900 29950 29900 53
457 20250429 105400 2722763350 29950 29950 29950 29900 48
458 20250429 105300 2721326050 29950 29950 30000 29900 2049
459 20250429 105200 2659958450 29950 29950 29950 29850 409
460 20250429 105100 2647727400 29950 29850 29950 29850 1730
461 20250429 105000 2596048650 29850 29900 29900 29850 88
462 20250429 104900 2593420650 29900 29900 29900 29900 24
463 20250429 104800 2592703050 29850 29900 29900 29850 99
464 20250429 104700 2589747450 29900 29850 29900 29850 1053
465 20250429 104600 2558314350 29900 29850 29900 29850 153
466 20250429 104500 2553746025 29850 29800 29900 29800 97
467 20250429 104400 2550850825 29850 29950 29950 29850 998
468 20250429 104300 2521038675 29900 29900 29900 29850 259
469 20250429 104200 2513297025 29900 29900 29900 29900 22
470 20250429 104100 2512639225 29900 29900 29900 29900 1073
471 20250429 104000 2480556525 29900 29850 29900 29850 1092
472 20250429 103900 2447959175 29850 29875 29900 29850 33
473 20250429 103800 2446972900 29900 29850 29900 29850 152
474 20250429 103700 2442434700 29900 29850 29900 29800 536
475 20250429 103600 2426436000 29850 29900 29900 29850 558
476 20250429 103500 2409778800 29850 29850 29900 29850 234
477 20250429 103400 2402792700 29900 29900 29900 29900 94
478 20250429 103300 2399982100 29900 29900 29900 29850 63
479 20250429 103200 2398100500 29900 29900 29900 29850 233
480 20250429 103100 2391134100 29850 29850 29900 29850 959
481 20250429 103000 2362505350 29800 29900 29900 29800 4410
482 20250429 102900 2230866000 29900 29900 29900 29900 209
483 20250429 102800 2224616900 29850 29875 29900 29850 366
484 20250429 102700 2213680475 29875 29900 29900 29875 5
485 20250429 102600 2213531000 29900 29900 29900 29900 13
486 20250429 102500 2213142300 29850 29850 29900 29850 620
487 20250429 102400 2194607550 29850 29850 29850 29850 1129
488 20250429 102300 2160906900 29800 29800 29850 29800 192
489 20250429 102200 2155180825 29825 29825 29825 29825 39
490 20250429 102100 2154017650 29850 29850 29850 29850 0
491 20250429 102000 2154017650 29850 29850 29850 29800 2030
492 20250429 101900 2093457650 29850 29950 29950 29850 1737
493 20250429 101800 2041522850 29950 29950 29975 29900 2029
494 20250429 101700 1980755075 29950 29900 29950 29900 365
495 20250429 101600 1969829800 29950 29950 29950 29900 583
496 20250429 101500 1952372300 29950 30000 30000 29900 936
497 20250429 101400 1924340925 30000 29900 30000 29900 2762
498 20250429 101300 1841616575 29900 29900 29950 29900 466
499 20250429 101200 1827675475 29900 29850 29950 29850 4320
500 20250429 101100 1698590025 29800 29800 29850 29800 752
501 20250429 101000 1676179525 29800 29750 29850 29750 1137
502 20250429 100900 1642298375 29800 29750 29800 29750 1381
503 20250429 100800 1601185725 29750 29750 29750 29750 149
504 20250429 100700 1596752975 29750 29750 29800 29750 347
505 20250429 100600 1586429625 29700 29750 29800 29700 777
506 20250429 100500 1563314175 29750 29700 29750 29700 703
507 20250429 100400 1542408575 29750 29750 29750 29750 2
508 20250429 100300 1542349075 29750 29700 29750 29700 1664
509 20250429 100200 1492925875 29700 29600 29700 29600 991
510 20250429 100100 1463566075 29600 29600 29600 29550 201
511 20250429 100000 1457616625 29550 29550 29575 29550 703
512 20250429 095900 1436842950 29575 29575 29575 29550 102
513 20250429 095800 1433828750 29575 29600 29600 29575 7
514 20250429 095700 1433621675 29550 29550 29550 29550 153
515 20250429 095600 1429100525 29550 29600 29600 29550 77
516 20250429 095500 1426824275 29550 29600 29600 29550 192
517 20250429 095400 1421150075 29600 29600 29600 29550 264
518 20250429 095300 1413338175 29600 29600 29650 29600 377
519 20250429 095200 1402178525 29600 29650 29650 29600 60
520 20250429 095100 1400401625 29600 29600 29600 29600 738
521 20250429 095000 1378556825 29600 29550 29600 29550 156
522 20250429 094900 1373946925 29600 29650 29650 29600 1873
523 20250429 094800 1318506025 29650 29700 29700 29600 675
524 20250429 094700 1298507175 29700 29650 29700 29650 284
525 20250429 094600 1290074475 29700 29650 29700 29650 1757
526 20250429 094500 1237979325 29650 29600 29650 29600 1748
527 20250429 094400 1186188225 29600 29700 29700 29600 1713
528 20250429 094300 1135395725 29700 29700 29700 29650 195
529 20250429 094200 1129605700 29700 29700 29700 29650 649
530 20250429 094100 1110332500 29750 29750 29750 29700 523
531 20250429 094000 1094788400 29750 29750 29750 29700 155
532 20250429 093900 1090178450 29750 29750 29750 29700 167
533 20250429 093800 1085212300 29750 29750 29750 29750 133
534 20250429 093700 1081255550 29750 29750 29750 29700 167
535 20250429 093600 1076289350 29700 29700 29725 29700 883
536 20250429 093500 1050061800 29675 29700 29700 29650 672
537 20250429 093400 1030107850 29750 29750 29800 29700 613
538 20250429 093300 1011875550 29750 29700 29800 29700 279
539 20250429 093200 1003580200 29700 29750 29800 29700 343
540 20250429 093100 993384000 29800 29750 29800 29750 317
541 20250429 093000 983952750 29750 29700 29750 29650 1958
542 20250429 092900 925796750 29650 29650 29650 29650 42
543 20250429 092800 924551450 29700 29650 29700 29650 66
544 20250429 092700 922594400 29650 29675 29675 29650 247
545 20250429 092600 915270550 29650 29600 29700 29600 1183
546 20250429 092500 880220025 29600 29575 29600 29550 396
547 20250429 092400 868506450 29600 29600 29600 29575 129
548 20250429 092300 864689825 29575 29600 29600 29575 16
549 20250429 092200 864216600 29600 29500 29700 29500 379
550 20250429 092100 853016100 29500 29450 29700 29450 874
551 20250429 092000 827166950 29500 29450 29500 29400 707
552 20250429 091900 806355950 29450 29450 29500 29450 1326
553 20250429 091800 767303850 29500 29450 29500 29450 330
554 20250429 091700 757574700 29450 29500 29500 29450 232
555 20250429 091600 750734050 29550 29500 29550 29500 268
556 20250429 091500 742822550 29500 29550 29550 29500 1950
557 20250429 091400 685274150 29600 29450 29600 29400 3383
558 20250429 091300 585533400 29450 29500 29500 29450 306
559 20250429 091200 576514250 29450 29400 29450 29400 1135
560 20250429 091100 543100250 29400 29400 29500 29400 656
561 20250429 091000 523793600 29425 29400 29450 29400 1863
562 20250429 090900 468955800 29400 29550 29550 29400 3781
563 20250429 090800 357469700 29600 29600 29650 29600 989
564 20250429 090700 328194800 29550 29550 29600 29550 522
565 20250429 090600 312769300 29500 29600 29600 29500 1863
566 20250429 090500 257783800 29600 29600 29600 29550 922
567 20250429 090400 230516100 29600 29650 29700 29600 487
568 20250429 090300 216091900 29650 29550 29700 29550 522
569 20250429 090200 200640550 29500 29550 29600 29500 2717
570 20250429 090100 120388400 29550 29650 29650 29550 1862
571 20250429 090000 65240000 29650 29700 29750 29650 2198