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

573
005930/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183100,548611461000,55800,55800,55800,55800,1076875
20250429,183000,548611461000,55800,55800,55800,55800,0
20250429,182900,548611461000,55800,55800,55800,55800,0
20250429,182800,548611461000,55800,55800,55800,55800,0
20250429,182700,548611461000,55800,55800,55800,55800,0
20250429,182600,548611461000,55800,55800,55800,55800,0
20250429,182500,548611461000,55800,55800,55800,55800,0
20250429,182400,548611461000,55800,55800,55800,55800,0
20250429,182300,548611461000,55800,55800,55800,55800,0
20250429,182200,548611461000,55800,55800,55800,55800,0
20250429,182100,548611461000,55800,55800,55800,55800,0
20250429,182000,548611461000,55800,55800,55800,55800,0
20250429,181900,548611461000,55800,55800,55800,55800,0
20250429,181800,548611461000,55800,55800,55800,55800,0
20250429,181700,548611461000,55800,55800,55800,55800,0
20250429,181600,548611461000,55800,55800,55800,55800,0
20250429,181500,548611461000,55800,55800,55800,55800,0
20250429,181400,548611461000,55800,55800,55800,55800,0
20250429,181300,548611461000,55800,55800,55800,55800,0
20250429,181200,548611461000,55800,55800,55800,55800,0
20250429,181100,548611461000,55800,55800,55800,55800,0
20250429,181000,548611461000,55800,55800,55800,55800,0
20250429,180900,548611461000,55800,55800,55800,55800,0
20250429,180800,548611461000,55800,55800,55800,55800,0
20250429,180700,548611461000,55800,55800,55800,55800,0
20250429,180600,548611461000,55800,55800,55800,55800,0
20250429,180500,548611461000,55800,55800,55800,55800,0
20250429,180400,548611461000,55800,55800,55800,55800,0
20250429,180300,548611461000,55800,55800,55800,55800,0
20250429,180200,548611461000,55800,55800,55800,55800,0
20250429,180100,548611461000,55800,55800,55800,55800,1076875
20250429,180000,548611461000,55800,55800,55800,55800,0
20250429,175900,548611461000,55800,55800,55800,55800,0
20250429,175800,548611461000,55800,55800,55800,55800,0
20250429,175700,548611461000,55800,55800,55800,55800,0
20250429,175600,548611461000,55800,55800,55800,55800,0
20250429,175500,548611461000,55800,55800,55800,55800,0
20250429,175400,548611461000,55800,55800,55800,55800,0
20250429,175300,548611461000,55800,55800,55800,55800,0
20250429,175200,548611461000,55800,55800,55800,55800,0
20250429,175100,548611461000,55800,55800,55800,55800,0
20250429,175000,548611461000,55800,55800,55800,55800,0
20250429,174900,548611461000,55800,55800,55800,55800,0
20250429,174800,548611461000,55800,55800,55800,55800,0
20250429,174700,548611461000,55800,55800,55800,55800,0
20250429,174600,548611461000,55800,55800,55800,55800,0
20250429,174500,548611461000,55800,55800,55800,55800,0
20250429,174400,548611461000,55800,55800,55800,55800,0
20250429,174300,548611461000,55800,55800,55800,55800,0
20250429,174200,548611461000,55800,55800,55800,55800,0
20250429,174100,548611461000,55800,55800,55800,55800,0
20250429,174000,548611461000,55800,55800,55800,55800,0
20250429,173900,548611461000,55800,55800,55800,55800,0
20250429,173800,548611461000,55800,55800,55800,55800,0
20250429,173700,548611461000,55800,55800,55800,55800,0
20250429,173600,548611461000,55800,55800,55800,55800,0
20250429,173500,548611461000,55800,55800,55800,55800,0
20250429,173400,548611461000,55800,55800,55800,55800,0
20250429,173300,548611461000,55800,55800,55800,55800,0
20250429,173200,548611461000,55800,55800,55800,55800,0
20250429,173100,548611461000,55800,55800,55800,55800,1076875
20250429,173000,548611461000,55800,55800,55800,55800,0
20250429,172900,548611461000,55800,55800,55800,55800,0
20250429,172800,548611461000,55800,55800,55800,55800,0
20250429,172700,548611461000,55800,55800,55800,55800,0
20250429,172600,548611461000,55800,55800,55800,55800,0
20250429,172500,548611461000,55800,55800,55800,55800,0
20250429,172400,548611461000,55800,55800,55800,55800,0
20250429,172300,548611461000,55800,55800,55800,55800,0
20250429,172200,548611461000,55800,55800,55800,55800,0
20250429,172100,548611461000,55800,55800,55800,55800,0
20250429,172000,548611461000,55800,55800,55800,55800,0
20250429,171900,548611461000,55800,55800,55800,55800,0
20250429,171800,548611461000,55800,55800,55800,55800,0
20250429,171700,548611461000,55800,55800,55800,55800,0
20250429,171600,548611461000,55800,55800,55800,55800,0
20250429,171500,548611461000,55800,55800,55800,55800,0
20250429,171400,548611461000,55800,55800,55800,55800,0
20250429,171300,548611461000,55800,55800,55800,55800,0
20250429,171200,548611461000,55800,55800,55800,55800,0
20250429,171100,548611461000,55800,55800,55800,55800,0
20250429,171000,548611461000,55800,55800,55800,55800,0
20250429,170900,548611461000,55800,55800,55800,55800,0
20250429,170800,548611461000,55800,55800,55800,55800,0
20250429,170700,548611461000,55800,55800,55800,55800,0
20250429,170600,548611461000,55800,55800,55800,55800,0
20250429,170500,548611461000,55800,55800,55800,55800,0
20250429,170400,548611461000,55800,55800,55800,55800,0
20250429,170300,548611461000,55800,55800,55800,55800,0
20250429,170200,548611461000,55800,55800,55800,55800,0
20250429,170100,548611461000,55800,55800,55800,55800,1076875
20250429,170000,548611461000,55800,55800,55800,55800,0
20250429,165900,548611461000,55800,55800,55800,55800,0
20250429,165800,548611461000,55800,55800,55800,55800,0
20250429,165700,548611461000,55800,55800,55800,55800,0
20250429,165600,548611461000,55800,55800,55800,55800,0
20250429,165500,548611461000,55800,55800,55800,55800,0
20250429,165400,548611461000,55800,55800,55800,55800,0
20250429,165300,548611461000,55800,55800,55800,55800,0
20250429,165200,548611461000,55800,55800,55800,55800,0
20250429,165100,548611461000,55800,55800,55800,55800,0
20250429,165000,548611461000,55800,55800,55800,55800,0
20250429,164900,548611461000,55800,55800,55800,55800,0
20250429,164800,548611461000,55800,55800,55800,55800,0
20250429,164700,548611461000,55800,55800,55800,55800,0
20250429,164600,548611461000,55800,55800,55800,55800,0
20250429,164500,548611461000,55800,55800,55800,55800,0
20250429,164400,548611461000,55800,55800,55800,55800,0
20250429,164300,548611461000,55800,55800,55800,55800,0
20250429,164200,548611461000,55800,55800,55800,55800,0
20250429,164100,548611461000,55800,55800,55800,55800,0
20250429,164000,548611461000,55800,55800,55800,55800,0
20250429,163900,548611461000,55800,55800,55800,55800,0
20250429,163800,548611461000,55800,55800,55800,55800,0
20250429,163700,548611461000,55800,55800,55800,55800,0
20250429,163600,548611461000,55800,55800,55800,55800,0
20250429,163500,548611461000,55800,55800,55800,55800,0
20250429,163400,548611461000,55800,55800,55800,55800,0
20250429,163300,548611461000,55800,55800,55800,55800,0
20250429,163200,548611461000,55800,55800,55800,55800,0
20250429,163100,548611461000,55800,55800,55800,55800,1076875
20250429,163000,548611461000,55800,55800,55800,55800,0
20250429,162900,548611461000,55800,55800,55800,55800,0
20250429,162800,548611461000,55800,55800,55800,55800,0
20250429,162700,548611461000,55800,55800,55800,55800,0
20250429,162600,548611461000,55800,55800,55800,55800,0
20250429,162500,548611461000,55800,55800,55800,55800,0
20250429,162400,548611461000,55800,55800,55800,55800,0
20250429,162300,548611461000,55800,55800,55800,55800,0
20250429,162200,548611461000,55800,55800,55800,55800,0
20250429,162100,548611461000,55800,55800,55800,55800,0
20250429,162000,548611461000,55800,55800,55800,55800,0
20250429,161900,548611461000,55800,55800,55800,55800,0
20250429,161800,548611461000,55800,55800,55800,55800,0
20250429,161700,548611461000,55800,55800,55800,55800,0
20250429,161600,548611461000,55800,55800,55800,55800,0
20250429,161500,548611461000,55800,55800,55800,55800,0
20250429,161400,548611461000,55800,55800,55800,55800,0
20250429,161300,548611461000,55800,55800,55800,55800,0
20250429,161200,548611461000,55800,55800,55800,55800,0
20250429,161100,548611461000,55800,55800,55800,55800,0
20250429,161000,548611461000,55800,55800,55800,55800,0
20250429,160900,548611461000,55800,55800,55800,55800,0
20250429,160800,548611461000,55800,55800,55800,55800,0
20250429,160700,548611461000,55800,55800,55800,55800,0
20250429,160600,548611461000,55800,55800,55800,55800,0
20250429,160500,548611461000,55800,55800,55800,55800,0
20250429,160400,548611461000,55800,55800,55800,55800,0
20250429,160300,548611461000,55800,55800,55800,55800,0
20250429,160200,548611461000,55800,55800,55800,55800,0
20250429,160100,548611461000,55800,55800,55800,55800,1076875
20250429,160000,548611461000,55800,55800,55800,55800,0
20250429,155900,548611461000,55800,55800,55800,55800,0
20250429,155800,548611461000,55800,55800,55800,55800,0
20250429,155700,548611461000,55800,55800,55800,55800,0
20250429,155600,548611461000,55800,55800,55800,55800,0
20250429,155500,548611461000,55800,55800,55800,55800,0
20250429,155400,548611461000,55800,55800,55800,55800,0
20250429,155300,548611461000,55800,55800,55800,55800,0
20250429,155200,548611461000,55800,55800,55800,55800,0
20250429,155100,548611461000,55800,55800,55800,55800,0
20250429,155000,548611461000,55800,55800,55800,55800,0
20250429,154900,548611461000,55800,55800,55800,55800,0
20250429,154800,548611461000,55800,55800,55800,55800,0
20250429,154700,548611461000,55800,55800,55800,55800,0
20250429,154600,548611461000,55800,55800,55800,55800,0
20250429,154500,548611461000,55800,55800,55800,55800,0
20250429,154400,548611461000,55800,55800,55800,55800,0
20250429,154300,548611461000,55800,55800,55800,55800,0
20250429,154200,548611461000,55800,55800,55800,55800,0
20250429,154100,548611461000,55800,55800,55800,55800,0
20250429,154000,548611461000,55800,55800,55800,55800,0
20250429,153900,548611461000,55800,55800,55800,55800,0
20250429,153800,548611461000,55800,55800,55800,55800,0
20250429,153700,548611461000,55800,55800,55800,55800,0
20250429,153600,548611461000,55800,55800,55800,55800,0
20250429,153500,548611461000,55800,55800,55800,55800,0
20250429,153400,548611461000,55800,55800,55800,55800,0
20250429,153300,548611461000,55800,55800,55800,55800,0
20250429,153200,548611461000,55800,55800,55800,55800,0
20250429,153100,548611461000,55800,55800,55800,55800,1076875
20250429,153000,548611461000,55800,55800,55800,55800,1076875
20250429,152900,488521836000,55900,55900,55900,55900,0
20250429,152800,488521836000,55900,55900,55900,55900,0
20250429,152700,488521836000,55900,55900,55900,55900,0
20250429,152600,488521836000,55900,55900,55900,55900,0
20250429,152500,488521836000,55900,55900,55900,55900,0
20250429,152400,488521836000,55900,55900,55900,55900,0
20250429,152300,488521836000,55900,55900,55900,55900,0
20250429,152200,488521836000,55900,55900,55900,55900,0
20250429,152100,488521836000,55900,55900,55900,55900,0
20250429,152000,488521836000,55900,55900,55900,55900,0
20250429,151900,488521836000,55900,55800,55900,55800,65171
20250429,151800,484884632850,55800,55800,55900,55800,25701
20250429,151700,483450312300,55900,55800,55900,55800,22937
20250429,151600,482169714750,55800,55850,55900,55800,15984
20250429,151500,481277443050,55850,55900,55900,55800,18496
20250429,151400,480244084150,55850,55800,55900,55800,18481
20250429,151300,479211682850,55800,55850,55900,55800,19753
20250429,151200,478108716000,55850,55850,55850,55800,28723
20250429,151100,476505789750,55800,55850,55900,55800,27454
20250429,151000,474973330050,55800,55800,55850,55800,22923
20250429,150900,473693922000,55800,55950,55950,55800,87736
20250429,150800,468789368600,55950,55950,55950,55900,10043
20250429,150700,468227738450,55950,55950,55950,55900,6934
20250429,150600,467840002400,55900,55900,55950,55900,7585
20250429,150500,467415819800,55950,55950,55950,55900,12648
20250429,150400,466708705250,55950,55900,55950,55900,9372
20250429,150300,466184624800,55950,55950,55950,55900,12661
20250429,150200,465476734850,55950,55950,55950,55900,20155
20250429,150100,464349933050,55900,55950,55950,55900,15455
20250429,150000,463485862250,55950,55900,55950,55900,14343
20250429,145900,462683974650,55900,55950,55950,55900,16598
20250429,145800,461755751650,55950,55900,55950,55900,9692
20250429,145700,461213749800,55900,55900,55950,55900,8552
20250429,145600,460735514750,55950,55900,55950,55900,9254
20250429,145500,460217957550,55900,55900,55950,55900,8449
20250429,145400,459745403900,55900,55900,55950,55900,6349
20250429,145300,459390415050,55950,55900,55950,55900,6081
20250429,145200,459050417300,55900,55950,55950,55900,43887
20250429,145100,456597017300,55900,55900,56000,55900,7991
20250429,145000,456150177200,56000,55900,56000,55900,22431
20250429,144900,454895685700,55900,55900,55950,55900,20179
20250429,144800,453767571700,55950,55900,55950,55900,4326
20250429,144700,453525667850,55900,55900,55950,55900,8377
20250429,144600,453057273050,55900,56000,56050,55900,167907
20250429,144500,443655910200,56050,56000,56050,56000,9071
20250429,144400,443147663200,56000,56050,56050,56000,7619
20250429,144300,442720776600,56000,56050,56050,56000,9910
20250429,144200,442165589850,56000,56000,56050,56000,7612
20250429,144100,441739090750,56000,56000,56100,56000,10369
20250429,144000,441158144700,56050,56050,56100,56000,7160
20250429,143900,440756810050,56050,56050,56100,56050,8493
20250429,143800,440280512650,56050,56100,56100,56000,8940
20250429,143700,439779372300,56050,56000,56100,56000,17136
20250429,143600,438818739250,56000,56050,56050,56000,6027
20250429,143500,438481114200,56050,56000,56050,56000,5276
20250429,143400,438185592800,56000,56100,56100,56000,5945
20250429,143300,437852526450,56000,56050,56100,56000,4875
20250429,143200,437579383700,56000,56000,56100,56000,4663
20250429,143100,437318125050,56000,56000,56100,56000,6467
20250429,143000,436955817000,56000,56000,56050,56000,6453
20250429,142900,436594381900,56000,56000,56050,56000,8500
20250429,142800,436118291650,56000,56050,56050,56000,5769
20250429,142700,435795105600,56000,56100,56150,56000,151532
20250429,142600,427295662700,56150,56100,56150,56100,8975
20250429,142500,426791949350,56150,56100,56150,56100,10781
20250429,142400,426186853450,56100,56150,56150,56100,8589
20250429,142300,425704870750,56100,56100,56150,56100,7253
20250429,142200,425297761250,56100,56100,56150,56100,6646
20250429,142100,424924735600,56100,56100,56150,56100,7619
20250429,142000,424497082600,56100,56100,56150,56100,8606
20250429,141900,424014045850,56100,56100,56150,56100,6922
20250429,141800,423625560400,56100,56150,56150,56100,7816
20250429,141700,423186863250,56150,56100,56150,56100,7946
20250429,141600,422740885800,56100,56150,56150,56100,7638
20250429,141500,422312224450,56100,56100,56150,56100,7319
20250429,141400,421901445700,56100,56100,56150,56100,5378
20250429,141300,421599678700,56100,56100,56150,56100,7998
20250429,141200,421150747550,56150,56150,56150,56100,5503
20250429,141100,420841901200,56100,56150,56150,56100,7628
20250429,141000,420413793650,56100,56100,56150,56100,6311
20250429,140900,420059598350,56100,56100,56150,56100,7810
20250429,140800,419621244200,56100,56100,56150,56100,6349
20250429,140700,419264883550,56150,56100,56150,56100,5717
20250429,140600,418944054500,56150,56150,56150,56100,6464
20250429,140500,418581278600,56100,56100,56150,56100,6593
20250429,140400,418211286650,56100,56100,56150,56100,5845
20250429,140300,417883254950,56100,56100,56150,56100,8114
20250429,140200,417427845250,56100,56100,56150,56100,7279
20250429,140100,417019309600,56150,56100,56150,56100,8004
20250429,140000,416570074650,56100,56150,56150,56100,7749
20250429,135900,416135124200,56100,56100,56150,56100,7260
20250429,135800,415727653700,56150,56100,56150,56100,7919
20250429,135700,415283196650,56150,56150,56150,56100,4239
20250429,135600,415045323000,56100,56100,56150,56100,3896
20250429,135500,414826691700,56100,56100,56200,56100,14754
20250429,135400,413998325550,56100,56100,56150,56100,32451
20250429,135300,412177718600,56100,56100,56150,56100,4606
20250429,135200,411919259650,56100,56100,56150,56100,6124
20250429,135100,411575611450,56100,56100,56150,56100,6622
20250429,135000,411204038400,56150,56100,56150,56100,15593
20250429,134900,410329191700,56100,56100,56150,56100,17834
20250429,134800,409328620850,56100,56100,56150,56100,11544
20250429,134700,408680903750,56100,56100,56150,56100,8981
20250429,134600,408176853050,56100,56150,56200,56100,5680
20250429,134500,407857902850,56150,56150,56200,56150,5941
20250429,134400,407524134700,56150,56200,56200,56150,7363
20250429,134300,407110468400,56150,56200,56200,56150,4933
20250429,134200,406833321750,56200,56150,56200,56150,6742
20250429,134100,406454556700,56150,56150,56200,56150,6090
20250429,134000,406112427500,56150,56150,56200,56150,5430
20250429,133900,405807348400,56150,56150,56200,56150,7221
20250429,133800,405401705750,56150,56150,56200,56150,2518
20250429,133700,405260277800,56150,56200,56200,56150,4228
20250429,133600,405022715150,56150,56200,56250,56100,98574
20250429,133500,399483172950,56200,56200,56250,56200,12408
20250429,133400,398785660450,56250,56150,56300,56150,110563
20250429,133300,392571947950,56150,56150,56200,56150,11864
20250429,133200,391905315550,56150,56150,56200,56150,8721
20250429,133100,391415368400,56200,56200,56200,56150,8830
20250429,133000,390919335500,56150,56150,56200,56150,8105
20250429,132900,390464066100,56150,56150,56200,56150,6355
20250429,132800,390107050950,56200,56150,56200,56150,8129
20250429,132700,389650330700,56150,56200,56200,56150,10606
20250429,132600,389054626550,56200,56100,56200,56100,13320
20250429,132500,388306530800,56100,56100,56150,56100,7457
20250429,132400,387887955050,56150,56100,56150,56100,7121
20250429,132300,387488323050,56100,56100,56150,56100,5992
20250429,132200,387151991300,56100,56100,56150,56100,9600
20250429,132100,386613302800,56100,56100,56150,56100,5776
20250429,132000,386289169400,56100,56100,56150,56100,10066
20250429,131900,385724404400,56100,56100,56150,56100,7789
20250429,131800,385287346700,56100,56100,56150,56100,19702
20250429,131700,384181972750,56100,56150,56150,56100,6078
20250429,131600,383840861250,56100,56100,56150,56100,4847
20250429,131500,383568826750,56150,56100,56150,56100,8007
20250429,131400,383119557900,56150,56150,56150,56100,4700
20250429,131300,382855825300,56150,56100,56150,56100,5026
20250429,131200,382573802050,56150,56150,56150,56100,5262
20250429,131100,382278487800,56150,56100,56150,56100,3613
20250429,131000,382075735250,56150,56100,56150,56100,3973
20250429,130900,381852791300,56100,56150,56150,56100,10186
20250429,130800,381281278700,56100,56100,56150,56100,7026
20250429,130700,380886987500,56100,56100,56150,56100,3579
20250429,130600,380686138550,56100,56100,56150,56100,4303
20250429,130500,380444628350,56100,56100,56150,56100,6434
20250429,130400,380083590450,56100,56100,56150,56100,4386
20250429,130300,379837454750,56100,56100,56150,56100,4230
20250429,130200,379600089250,56100,56100,56150,56100,4305
20250429,130100,379358513100,56100,56100,56150,56100,20272
20250429,130000,378221188450,56100,56150,56150,56100,17055
20250429,125900,377264313600,56150,56200,56200,56100,10850
20250429,125800,376655259050,56150,56100,56200,56100,4759
20250429,125700,376387987350,56150,56100,56200,56100,6622
20250429,125600,376016208550,56200,56050,56200,56050,73926
20250429,125500,371868875550,56050,56050,56100,56050,10446
20250429,125400,371282929150,56100,56050,56100,56050,3020
20250429,125300,371113580600,56100,56050,56100,56050,4794
20250429,125200,370844699700,56100,56100,56100,56000,4073
20250429,125100,370616365450,56050,56100,56100,56050,2511
20250429,125000,370475541950,56050,56000,56100,56000,6013
20250429,124900,370138296600,56000,56100,56150,56000,18281
20250429,124800,369112773250,56100,56050,56200,56050,26486
20250429,124700,367626840750,56100,56100,56100,56050,4763
20250429,124600,367359692450,56050,56050,56100,56050,8186
20250429,124500,366900520600,56100,56100,56200,56000,37142
20250429,124400,364816891850,56100,56100,56100,56050,4598
20250429,124300,364559006300,56100,56050,56100,56050,12640
20250429,124200,363849999700,56050,56100,56200,56000,98007
20250429,124100,358351814150,56050,56100,56100,56000,6766
20250429,124000,357972399900,56100,56050,56100,56000,5493
20250429,123900,357664412600,56050,56100,56100,56000,8355
20250429,123800,357195927600,56100,56100,56100,56000,12777
20250429,123700,356479285700,56050,56100,56150,56000,140293
20250429,123600,348609659450,56100,56100,56150,56100,8952
20250429,123500,348107357500,56100,56100,56150,56100,4955
20250429,123400,347829268450,56150,56200,56200,56100,5997
20250429,123300,347492655850,56150,56200,56200,56100,5787
20250429,123200,347167707450,56100,56150,56200,56100,4450
20250429,123100,346917899750,56150,56100,56200,56100,4848
20250429,123000,346645721800,56100,56150,56200,56100,6642
20250429,122900,346272810650,56100,56100,56150,56100,3972
20250429,122800,346049890600,56150,56100,56150,56100,10742
20250429,122700,345446900900,56100,56100,56150,56100,4682
20250429,122600,345184165950,56100,56100,56200,56100,4523
20250429,122500,344930331300,56100,56100,56150,56100,5683
20250429,122400,344611347050,56150,56150,56200,56100,4739
20250429,122300,344345271100,56200,56150,56200,56100,6205
20250429,122200,343996990750,56150,56100,56200,56100,5944
20250429,122100,343663330050,56100,56100,56200,56100,8215
20250429,122000,343202193150,56150,56100,56200,56100,4220
20250429,121900,342965365150,56100,56100,56200,56100,4942
20250429,121800,342687880650,56100,56100,56200,56100,4458
20250429,121700,342437662600,56100,56100,56200,56100,6478
20250429,121600,342073982650,56100,56100,56200,56100,2988
20250429,121500,341906270650,56200,56100,56200,56100,6518
20250429,121400,341540369000,56150,56250,56250,56100,97265
20250429,121300,336074492150,56200,56250,56250,56200,17725
20250429,121200,335078221900,56200,56200,56250,56200,9981
20250429,121100,334517221750,56200,56200,56250,56200,3770
20250429,121000,334305284100,56200,56200,56250,56200,5068
20250429,120900,334020401950,56200,56200,56250,56200,5235
20250429,120800,333726117400,56200,56250,56250,56200,5937
20250429,120700,333392329850,56200,56250,56250,56200,9200
20250429,120600,332875181750,56250,56250,56250,56200,7451
20250429,120500,332456296750,56200,56200,56300,56200,5897
20250429,120400,332124647800,56200,56200,56300,56200,20996
20250429,120300,330944533250,56200,56200,56400,56200,47678
20250429,120200,328261002550,56200,56250,56300,56200,5154
20250429,120100,327971130850,56300,56250,56300,56250,3375
20250429,120000,327781228650,56250,56300,56350,56200,46684
20250429,115900,325152898100,56300,56300,56350,56300,11752
20250429,115800,324491192350,56300,56300,56350,56300,8777
20250429,115700,323996959900,56300,56300,56350,56300,8967
20250429,115600,323492049700,56300,56300,56350,56300,7748
20250429,115500,323055790750,56300,56300,56350,56300,6619
20250429,115400,322683082750,56300,56300,56350,56300,6714
20250429,115300,322305042250,56300,56300,56400,56300,10177
20250429,115200,321731922600,56300,56250,56400,56250,70265
20250429,115100,317775793000,56250,56250,56300,56250,4604
20250429,115000,317516726450,56300,56250,56300,56250,3752
20250429,114900,317305611350,56300,56250,56300,56250,5614
20250429,114800,316989650850,56250,56250,56300,56250,3851
20250429,114700,316772941750,56250,56250,56300,56250,5804
20250429,114600,316446342600,56300,56250,56300,56250,4428
20250429,114500,316197147100,56300,56300,56400,56200,27387
20250429,114400,314655937550,56350,56200,56400,56200,39988
20250429,114300,312404588650,56200,56300,56350,56200,55720
20250429,114200,309267578100,56300,56300,56350,56300,4813
20250429,114100,308996551200,56300,56300,56350,56300,5830
20250429,114000,308668221750,56300,56300,56400,56300,22498
20250429,113900,307401433900,56400,56300,56400,56200,49252
20250429,113800,304629504850,56200,56300,56300,56200,66212
20250429,113700,300902697400,56300,56300,56350,56300,52898
20250429,113600,297924480500,56350,56400,56400,56300,12037
20250429,113500,297246681150,56400,56400,56400,56300,12612
20250429,113400,296536408050,56300,56400,56400,56300,10679
20250429,113300,295935017150,56350,56400,56400,56300,11952
20250429,113200,295261789700,56300,56400,56400,56300,13518
20250429,113100,294500043650,56350,56400,56400,56300,16001
20250429,113000,293598367600,56400,56350,56400,56300,12348
20250429,112900,292902652150,56400,56350,56400,56300,16087
20250429,112800,291996321300,56350,56300,56350,56300,11786
20250429,112700,291332658700,56300,56400,56450,56300,84662
20250429,112600,286557621150,56400,56450,56450,56400,20610
20250429,112500,285395057000,56400,56450,56500,56300,134985
20250429,112400,277782366800,56400,56400,56450,56400,24851
20250429,112300,276380683700,56400,56450,56450,56400,22377
20250429,112200,275118522150,56400,56400,56500,56400,20677
20250429,112100,273952063100,56450,56400,56450,56400,30944
20250429,112000,272206762350,56400,56300,56500,56300,56202
20250429,111900,269036132900,56300,56350,56500,56300,362169
20250429,111800,248612401200,56350,56300,56350,56300,28820
20250429,111700,246989690900,56300,56300,56350,56300,14937
20250429,111600,246148581700,56300,56300,56350,56300,15658
20250429,111500,245266864800,56300,56300,56350,56300,13989
20250429,111400,244479182150,56300,56350,56400,56300,8911
20250429,111300,243976956150,56350,56300,56400,56250,150302
20250429,111200,235514235950,56300,56300,56300,56200,13436
20250429,111100,234757922250,56300,56200,56300,56200,37506
20250429,111000,232646673700,56200,56200,56250,56200,32795
20250429,110900,230803512950,56250,56250,56250,56200,17720
20250429,110800,229807504100,56200,56200,56250,56200,12857
20250429,110700,229084807950,56200,56200,56250,56200,29317
20250429,110600,227437022850,56200,56200,56250,56200,12212
20250429,110500,226750554550,56250,56200,56250,56200,11392
20250429,110400,226110130150,56200,56250,56250,56200,16932
20250429,110300,225158354600,56200,56200,56250,56200,8769
20250429,110200,224665437300,56200,56200,56300,56200,29853
20250429,110100,222986048800,56200,56200,56300,56150,92765
20250429,110000,217772364300,56150,56200,56200,56150,12192
20250429,105900,217087249400,56200,56200,56200,56150,9010
20250429,105800,216581060050,56150,56150,56200,56150,4108
20250429,105700,216350249550,56150,56150,56200,56150,29637
20250429,105600,214684717150,56150,56150,56200,56150,3620
20250429,105500,214481356850,56200,56200,56200,56100,5955
20250429,105400,214146814850,56150,56150,56300,56100,38362
20250429,105300,211991585500,56200,56150,56300,56100,172673
20250429,105200,202287299300,56150,56200,56250,56100,99073
20250429,105100,196719650500,56200,56150,56300,56100,168920
20250429,105000,187226500200,56150,56150,56200,56100,40244
20250429,104900,184965300900,56200,56100,56200,56100,29595
20250429,104800,183302768300,56100,56100,56150,56100,7962
20250429,104700,182855946900,56100,56150,56150,56100,11221
20250429,104600,182226274600,56100,56150,56150,56100,13284
20250429,104500,181480737750,56100,56100,56150,56100,10229
20250429,104400,180906745250,56100,56100,56200,56100,17766
20250429,104300,179909346800,56100,56100,56200,56100,15678
20250429,104200,179029305550,56150,56100,56200,56100,7686
20250429,104100,178598010450,56100,56000,56200,56000,149892
20250429,104000,170189149400,56000,56050,56100,56000,10625
20250429,103900,169593593250,56050,56050,56100,56050,5698
20250429,103800,169274011500,56050,56050,56100,56000,7605
20250429,103700,168847625700,56050,56000,56100,56000,10735
20250429,103600,168245763200,56000,56050,56050,56000,7330
20250429,103500,167835082450,56050,56050,56100,56000,10904
20250429,103400,167223706150,56050,56050,56100,56050,7882
20250429,103300,166781774400,56100,56100,56100,56000,12888
20250429,103200,166059201150,56100,56100,56100,56050,12426
20250429,103100,165362275100,56100,56050,56100,56000,9647
20250429,103000,164821252900,56050,56000,56100,56000,10344
20250429,102900,164241318000,56100,56100,56100,56000,6541
20250429,102800,163874561000,56100,56050,56100,56000,8580
20250429,102700,163393414350,56100,56000,56100,56000,4442
20250429,102600,163144372050,56000,56100,56100,56000,9247
20250429,102500,162626029900,56100,56100,56100,56000,4940
20250429,102400,162349068600,56100,56150,56200,56000,48051
20250429,102300,159653173050,56100,56150,56200,56000,71312
20250429,102200,155652302100,56100,56150,56200,56100,73238
20250429,102100,151542951650,56100,56100,56200,56100,13429
20250429,102000,150789202300,56150,56100,56200,56100,16060
20250429,101900,149887820550,56100,56100,56200,56000,61313
20250429,101800,146447659950,56100,56050,56200,56000,134180
20250429,101700,138918680150,56100,56100,56100,56000,17360
20250429,101600,137944982200,56100,56100,56100,56000,5793
20250429,101500,137620134250,56100,56000,56100,56000,11344
20250429,101400,136983928100,56100,56000,56100,56000,6190
20250429,101300,136636763800,56100,56100,56100,56000,32858
20250429,101200,134793580600,56100,56100,56100,56000,7721
20250429,101100,134360515550,56100,56000,56100,56000,17016
20250429,101000,133407113100,56050,56000,56100,55900,73047
20250429,100900,129316191000,56000,55900,56100,55900,291416
20250429,100800,113003641550,55900,55800,55900,55800,10812
20250429,100700,112399433700,55900,55900,55900,55800,17079
20250429,100600,111444825800,55900,55900,56000,55800,111694
20250429,100500,105201188500,55900,55800,55900,55800,23800
20250429,100400,103872599500,55900,55800,55900,55800,7068
20250429,100300,103477686400,55800,55800,55900,55800,20227
20250429,100200,102347404600,55900,55800,55900,55800,11498
20250429,100100,101705617300,55900,55800,55900,55700,105556
20250429,100000,95815763100,55700,55700,55800,55700,6194
20250429,095900,95470432650,55800,55800,55800,55700,6046
20250429,095800,95133431050,55700,55800,55800,55700,6255
20250429,095700,94784813150,55700,55800,55800,55700,10048
20250429,095600,94224871800,55700,55800,55800,55700,10970
20250429,095500,93613520350,55700,55750,55800,55700,5881
20250429,095400,93285566800,55800,55800,55800,55700,26911
20250429,095300,91784185150,55750,55800,55800,55700,27243
20250429,095200,90264160200,55750,55800,55800,55700,7199
20250429,095100,89862662700,55700,55800,55800,55700,6679
20250429,095000,89490387900,55700,55700,55800,55700,8302
20250429,094900,89027635750,55800,55800,55800,55700,11403
20250429,094800,88392071950,55700,55800,55800,55700,12669
20250429,094700,87685888800,55700,55800,55800,55700,8539
20250429,094600,87209849800,55700,55800,55800,55700,6550
20250429,094500,86844765600,55800,55700,55800,55700,9976
20250429,094400,86288593050,55700,55800,55800,55700,36306
20250429,094300,84262966400,55750,55750,55800,55700,8334
20250429,094200,83798286950,55750,55750,55800,55700,8317
20250429,094100,83334693200,55750,55800,55800,55700,6386
20250429,094000,82978566150,55800,55800,55800,55750,6909
20250429,093900,82593202850,55800,55800,55800,55700,9548
20250429,093800,82060660850,55750,55800,55800,55700,5051
20250429,093700,81778989500,55800,55800,55800,55700,4516
20250429,093600,81527045000,55800,55800,55800,55700,18161
20250429,093500,80513873600,55750,55900,55900,55700,38001
20250429,093400,78393477300,55900,55800,55900,55700,74077
20250429,093300,74260041950,55700,55800,55800,55700,13390
20250429,093200,73513004350,55800,55800,55800,55700,6811
20250429,093100,73133030150,55800,55800,55800,55700,6584
20250429,093000,72765683000,55800,55650,55800,55650,123695
20250429,092900,65871932000,55700,55650,55700,55600,16997
20250429,092800,64925694850,55600,55700,55700,55600,10320
20250429,092700,64351556050,55700,55700,55700,55600,9440
20250429,092600,63826154150,55650,55700,55700,55600,7062
20250429,092500,63433170300,55700,55600,55700,55600,8513
20250429,092400,62959242650,55600,55650,55700,55600,7202
20250429,092300,62558566200,55650,55600,55700,55600,18566
20250429,092200,61525167600,55600,55650,55700,55600,10242
20250429,092100,60955389300,55600,55600,55700,55600,8196
20250429,092000,60499335200,55700,55700,55700,55600,9718
20250429,091900,59958291350,55650,55700,55700,55600,12757
20250429,091800,59248451400,55600,55650,55700,55600,14160
20250429,091700,58460727950,55600,55600,55700,55600,8143
20250429,091600,58007821700,55600,55600,55700,55600,132646
20250429,091500,50632657750,55600,55700,55700,55600,10680
20250429,091400,50038299150,55700,55700,55800,55600,52557
20250429,091300,47110749450,55700,55700,55800,55700,33159
20250429,091200,45263350600,55700,55700,55800,55700,16789
20250429,091100,44327709300,55750,55700,55800,55700,17928
20250429,091000,43328383950,55700,55800,55800,55700,14334
20250429,090900,42529540950,55750,55800,55800,55700,11692
20250429,090800,41877389550,55750,55750,55800,55700,16907
20250429,090700,40934147450,55750,55700,55800,55700,47877
20250429,090600,38263138500,55800,55800,55900,55700,51226
20250429,090500,35404518000,55800,55900,55900,55800,19040
20250429,090400,34341496550,55800,55800,55900,55800,16560
20250429,090300,33416280700,55900,55600,55900,55600,85370
20250429,090200,28654777900,55650,55700,55700,55600,183275
20250429,090100,18462337450,55700,55650,55700,55600,38658
20250429,090000,16311379150,55700,55700,55700,55600,292833
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183100 548611461000 55800 55800 55800 55800 1076875
3 20250429 183000 548611461000 55800 55800 55800 55800 0
4 20250429 182900 548611461000 55800 55800 55800 55800 0
5 20250429 182800 548611461000 55800 55800 55800 55800 0
6 20250429 182700 548611461000 55800 55800 55800 55800 0
7 20250429 182600 548611461000 55800 55800 55800 55800 0
8 20250429 182500 548611461000 55800 55800 55800 55800 0
9 20250429 182400 548611461000 55800 55800 55800 55800 0
10 20250429 182300 548611461000 55800 55800 55800 55800 0
11 20250429 182200 548611461000 55800 55800 55800 55800 0
12 20250429 182100 548611461000 55800 55800 55800 55800 0
13 20250429 182000 548611461000 55800 55800 55800 55800 0
14 20250429 181900 548611461000 55800 55800 55800 55800 0
15 20250429 181800 548611461000 55800 55800 55800 55800 0
16 20250429 181700 548611461000 55800 55800 55800 55800 0
17 20250429 181600 548611461000 55800 55800 55800 55800 0
18 20250429 181500 548611461000 55800 55800 55800 55800 0
19 20250429 181400 548611461000 55800 55800 55800 55800 0
20 20250429 181300 548611461000 55800 55800 55800 55800 0
21 20250429 181200 548611461000 55800 55800 55800 55800 0
22 20250429 181100 548611461000 55800 55800 55800 55800 0
23 20250429 181000 548611461000 55800 55800 55800 55800 0
24 20250429 180900 548611461000 55800 55800 55800 55800 0
25 20250429 180800 548611461000 55800 55800 55800 55800 0
26 20250429 180700 548611461000 55800 55800 55800 55800 0
27 20250429 180600 548611461000 55800 55800 55800 55800 0
28 20250429 180500 548611461000 55800 55800 55800 55800 0
29 20250429 180400 548611461000 55800 55800 55800 55800 0
30 20250429 180300 548611461000 55800 55800 55800 55800 0
31 20250429 180200 548611461000 55800 55800 55800 55800 0
32 20250429 180100 548611461000 55800 55800 55800 55800 1076875
33 20250429 180000 548611461000 55800 55800 55800 55800 0
34 20250429 175900 548611461000 55800 55800 55800 55800 0
35 20250429 175800 548611461000 55800 55800 55800 55800 0
36 20250429 175700 548611461000 55800 55800 55800 55800 0
37 20250429 175600 548611461000 55800 55800 55800 55800 0
38 20250429 175500 548611461000 55800 55800 55800 55800 0
39 20250429 175400 548611461000 55800 55800 55800 55800 0
40 20250429 175300 548611461000 55800 55800 55800 55800 0
41 20250429 175200 548611461000 55800 55800 55800 55800 0
42 20250429 175100 548611461000 55800 55800 55800 55800 0
43 20250429 175000 548611461000 55800 55800 55800 55800 0
44 20250429 174900 548611461000 55800 55800 55800 55800 0
45 20250429 174800 548611461000 55800 55800 55800 55800 0
46 20250429 174700 548611461000 55800 55800 55800 55800 0
47 20250429 174600 548611461000 55800 55800 55800 55800 0
48 20250429 174500 548611461000 55800 55800 55800 55800 0
49 20250429 174400 548611461000 55800 55800 55800 55800 0
50 20250429 174300 548611461000 55800 55800 55800 55800 0
51 20250429 174200 548611461000 55800 55800 55800 55800 0
52 20250429 174100 548611461000 55800 55800 55800 55800 0
53 20250429 174000 548611461000 55800 55800 55800 55800 0
54 20250429 173900 548611461000 55800 55800 55800 55800 0
55 20250429 173800 548611461000 55800 55800 55800 55800 0
56 20250429 173700 548611461000 55800 55800 55800 55800 0
57 20250429 173600 548611461000 55800 55800 55800 55800 0
58 20250429 173500 548611461000 55800 55800 55800 55800 0
59 20250429 173400 548611461000 55800 55800 55800 55800 0
60 20250429 173300 548611461000 55800 55800 55800 55800 0
61 20250429 173200 548611461000 55800 55800 55800 55800 0
62 20250429 173100 548611461000 55800 55800 55800 55800 1076875
63 20250429 173000 548611461000 55800 55800 55800 55800 0
64 20250429 172900 548611461000 55800 55800 55800 55800 0
65 20250429 172800 548611461000 55800 55800 55800 55800 0
66 20250429 172700 548611461000 55800 55800 55800 55800 0
67 20250429 172600 548611461000 55800 55800 55800 55800 0
68 20250429 172500 548611461000 55800 55800 55800 55800 0
69 20250429 172400 548611461000 55800 55800 55800 55800 0
70 20250429 172300 548611461000 55800 55800 55800 55800 0
71 20250429 172200 548611461000 55800 55800 55800 55800 0
72 20250429 172100 548611461000 55800 55800 55800 55800 0
73 20250429 172000 548611461000 55800 55800 55800 55800 0
74 20250429 171900 548611461000 55800 55800 55800 55800 0
75 20250429 171800 548611461000 55800 55800 55800 55800 0
76 20250429 171700 548611461000 55800 55800 55800 55800 0
77 20250429 171600 548611461000 55800 55800 55800 55800 0
78 20250429 171500 548611461000 55800 55800 55800 55800 0
79 20250429 171400 548611461000 55800 55800 55800 55800 0
80 20250429 171300 548611461000 55800 55800 55800 55800 0
81 20250429 171200 548611461000 55800 55800 55800 55800 0
82 20250429 171100 548611461000 55800 55800 55800 55800 0
83 20250429 171000 548611461000 55800 55800 55800 55800 0
84 20250429 170900 548611461000 55800 55800 55800 55800 0
85 20250429 170800 548611461000 55800 55800 55800 55800 0
86 20250429 170700 548611461000 55800 55800 55800 55800 0
87 20250429 170600 548611461000 55800 55800 55800 55800 0
88 20250429 170500 548611461000 55800 55800 55800 55800 0
89 20250429 170400 548611461000 55800 55800 55800 55800 0
90 20250429 170300 548611461000 55800 55800 55800 55800 0
91 20250429 170200 548611461000 55800 55800 55800 55800 0
92 20250429 170100 548611461000 55800 55800 55800 55800 1076875
93 20250429 170000 548611461000 55800 55800 55800 55800 0
94 20250429 165900 548611461000 55800 55800 55800 55800 0
95 20250429 165800 548611461000 55800 55800 55800 55800 0
96 20250429 165700 548611461000 55800 55800 55800 55800 0
97 20250429 165600 548611461000 55800 55800 55800 55800 0
98 20250429 165500 548611461000 55800 55800 55800 55800 0
99 20250429 165400 548611461000 55800 55800 55800 55800 0
100 20250429 165300 548611461000 55800 55800 55800 55800 0
101 20250429 165200 548611461000 55800 55800 55800 55800 0
102 20250429 165100 548611461000 55800 55800 55800 55800 0
103 20250429 165000 548611461000 55800 55800 55800 55800 0
104 20250429 164900 548611461000 55800 55800 55800 55800 0
105 20250429 164800 548611461000 55800 55800 55800 55800 0
106 20250429 164700 548611461000 55800 55800 55800 55800 0
107 20250429 164600 548611461000 55800 55800 55800 55800 0
108 20250429 164500 548611461000 55800 55800 55800 55800 0
109 20250429 164400 548611461000 55800 55800 55800 55800 0
110 20250429 164300 548611461000 55800 55800 55800 55800 0
111 20250429 164200 548611461000 55800 55800 55800 55800 0
112 20250429 164100 548611461000 55800 55800 55800 55800 0
113 20250429 164000 548611461000 55800 55800 55800 55800 0
114 20250429 163900 548611461000 55800 55800 55800 55800 0
115 20250429 163800 548611461000 55800 55800 55800 55800 0
116 20250429 163700 548611461000 55800 55800 55800 55800 0
117 20250429 163600 548611461000 55800 55800 55800 55800 0
118 20250429 163500 548611461000 55800 55800 55800 55800 0
119 20250429 163400 548611461000 55800 55800 55800 55800 0
120 20250429 163300 548611461000 55800 55800 55800 55800 0
121 20250429 163200 548611461000 55800 55800 55800 55800 0
122 20250429 163100 548611461000 55800 55800 55800 55800 1076875
123 20250429 163000 548611461000 55800 55800 55800 55800 0
124 20250429 162900 548611461000 55800 55800 55800 55800 0
125 20250429 162800 548611461000 55800 55800 55800 55800 0
126 20250429 162700 548611461000 55800 55800 55800 55800 0
127 20250429 162600 548611461000 55800 55800 55800 55800 0
128 20250429 162500 548611461000 55800 55800 55800 55800 0
129 20250429 162400 548611461000 55800 55800 55800 55800 0
130 20250429 162300 548611461000 55800 55800 55800 55800 0
131 20250429 162200 548611461000 55800 55800 55800 55800 0
132 20250429 162100 548611461000 55800 55800 55800 55800 0
133 20250429 162000 548611461000 55800 55800 55800 55800 0
134 20250429 161900 548611461000 55800 55800 55800 55800 0
135 20250429 161800 548611461000 55800 55800 55800 55800 0
136 20250429 161700 548611461000 55800 55800 55800 55800 0
137 20250429 161600 548611461000 55800 55800 55800 55800 0
138 20250429 161500 548611461000 55800 55800 55800 55800 0
139 20250429 161400 548611461000 55800 55800 55800 55800 0
140 20250429 161300 548611461000 55800 55800 55800 55800 0
141 20250429 161200 548611461000 55800 55800 55800 55800 0
142 20250429 161100 548611461000 55800 55800 55800 55800 0
143 20250429 161000 548611461000 55800 55800 55800 55800 0
144 20250429 160900 548611461000 55800 55800 55800 55800 0
145 20250429 160800 548611461000 55800 55800 55800 55800 0
146 20250429 160700 548611461000 55800 55800 55800 55800 0
147 20250429 160600 548611461000 55800 55800 55800 55800 0
148 20250429 160500 548611461000 55800 55800 55800 55800 0
149 20250429 160400 548611461000 55800 55800 55800 55800 0
150 20250429 160300 548611461000 55800 55800 55800 55800 0
151 20250429 160200 548611461000 55800 55800 55800 55800 0
152 20250429 160100 548611461000 55800 55800 55800 55800 1076875
153 20250429 160000 548611461000 55800 55800 55800 55800 0
154 20250429 155900 548611461000 55800 55800 55800 55800 0
155 20250429 155800 548611461000 55800 55800 55800 55800 0
156 20250429 155700 548611461000 55800 55800 55800 55800 0
157 20250429 155600 548611461000 55800 55800 55800 55800 0
158 20250429 155500 548611461000 55800 55800 55800 55800 0
159 20250429 155400 548611461000 55800 55800 55800 55800 0
160 20250429 155300 548611461000 55800 55800 55800 55800 0
161 20250429 155200 548611461000 55800 55800 55800 55800 0
162 20250429 155100 548611461000 55800 55800 55800 55800 0
163 20250429 155000 548611461000 55800 55800 55800 55800 0
164 20250429 154900 548611461000 55800 55800 55800 55800 0
165 20250429 154800 548611461000 55800 55800 55800 55800 0
166 20250429 154700 548611461000 55800 55800 55800 55800 0
167 20250429 154600 548611461000 55800 55800 55800 55800 0
168 20250429 154500 548611461000 55800 55800 55800 55800 0
169 20250429 154400 548611461000 55800 55800 55800 55800 0
170 20250429 154300 548611461000 55800 55800 55800 55800 0
171 20250429 154200 548611461000 55800 55800 55800 55800 0
172 20250429 154100 548611461000 55800 55800 55800 55800 0
173 20250429 154000 548611461000 55800 55800 55800 55800 0
174 20250429 153900 548611461000 55800 55800 55800 55800 0
175 20250429 153800 548611461000 55800 55800 55800 55800 0
176 20250429 153700 548611461000 55800 55800 55800 55800 0
177 20250429 153600 548611461000 55800 55800 55800 55800 0
178 20250429 153500 548611461000 55800 55800 55800 55800 0
179 20250429 153400 548611461000 55800 55800 55800 55800 0
180 20250429 153300 548611461000 55800 55800 55800 55800 0
181 20250429 153200 548611461000 55800 55800 55800 55800 0
182 20250429 153100 548611461000 55800 55800 55800 55800 1076875
183 20250429 153000 548611461000 55800 55800 55800 55800 1076875
184 20250429 152900 488521836000 55900 55900 55900 55900 0
185 20250429 152800 488521836000 55900 55900 55900 55900 0
186 20250429 152700 488521836000 55900 55900 55900 55900 0
187 20250429 152600 488521836000 55900 55900 55900 55900 0
188 20250429 152500 488521836000 55900 55900 55900 55900 0
189 20250429 152400 488521836000 55900 55900 55900 55900 0
190 20250429 152300 488521836000 55900 55900 55900 55900 0
191 20250429 152200 488521836000 55900 55900 55900 55900 0
192 20250429 152100 488521836000 55900 55900 55900 55900 0
193 20250429 152000 488521836000 55900 55900 55900 55900 0
194 20250429 151900 488521836000 55900 55800 55900 55800 65171
195 20250429 151800 484884632850 55800 55800 55900 55800 25701
196 20250429 151700 483450312300 55900 55800 55900 55800 22937
197 20250429 151600 482169714750 55800 55850 55900 55800 15984
198 20250429 151500 481277443050 55850 55900 55900 55800 18496
199 20250429 151400 480244084150 55850 55800 55900 55800 18481
200 20250429 151300 479211682850 55800 55850 55900 55800 19753
201 20250429 151200 478108716000 55850 55850 55850 55800 28723
202 20250429 151100 476505789750 55800 55850 55900 55800 27454
203 20250429 151000 474973330050 55800 55800 55850 55800 22923
204 20250429 150900 473693922000 55800 55950 55950 55800 87736
205 20250429 150800 468789368600 55950 55950 55950 55900 10043
206 20250429 150700 468227738450 55950 55950 55950 55900 6934
207 20250429 150600 467840002400 55900 55900 55950 55900 7585
208 20250429 150500 467415819800 55950 55950 55950 55900 12648
209 20250429 150400 466708705250 55950 55900 55950 55900 9372
210 20250429 150300 466184624800 55950 55950 55950 55900 12661
211 20250429 150200 465476734850 55950 55950 55950 55900 20155
212 20250429 150100 464349933050 55900 55950 55950 55900 15455
213 20250429 150000 463485862250 55950 55900 55950 55900 14343
214 20250429 145900 462683974650 55900 55950 55950 55900 16598
215 20250429 145800 461755751650 55950 55900 55950 55900 9692
216 20250429 145700 461213749800 55900 55900 55950 55900 8552
217 20250429 145600 460735514750 55950 55900 55950 55900 9254
218 20250429 145500 460217957550 55900 55900 55950 55900 8449
219 20250429 145400 459745403900 55900 55900 55950 55900 6349
220 20250429 145300 459390415050 55950 55900 55950 55900 6081
221 20250429 145200 459050417300 55900 55950 55950 55900 43887
222 20250429 145100 456597017300 55900 55900 56000 55900 7991
223 20250429 145000 456150177200 56000 55900 56000 55900 22431
224 20250429 144900 454895685700 55900 55900 55950 55900 20179
225 20250429 144800 453767571700 55950 55900 55950 55900 4326
226 20250429 144700 453525667850 55900 55900 55950 55900 8377
227 20250429 144600 453057273050 55900 56000 56050 55900 167907
228 20250429 144500 443655910200 56050 56000 56050 56000 9071
229 20250429 144400 443147663200 56000 56050 56050 56000 7619
230 20250429 144300 442720776600 56000 56050 56050 56000 9910
231 20250429 144200 442165589850 56000 56000 56050 56000 7612
232 20250429 144100 441739090750 56000 56000 56100 56000 10369
233 20250429 144000 441158144700 56050 56050 56100 56000 7160
234 20250429 143900 440756810050 56050 56050 56100 56050 8493
235 20250429 143800 440280512650 56050 56100 56100 56000 8940
236 20250429 143700 439779372300 56050 56000 56100 56000 17136
237 20250429 143600 438818739250 56000 56050 56050 56000 6027
238 20250429 143500 438481114200 56050 56000 56050 56000 5276
239 20250429 143400 438185592800 56000 56100 56100 56000 5945
240 20250429 143300 437852526450 56000 56050 56100 56000 4875
241 20250429 143200 437579383700 56000 56000 56100 56000 4663
242 20250429 143100 437318125050 56000 56000 56100 56000 6467
243 20250429 143000 436955817000 56000 56000 56050 56000 6453
244 20250429 142900 436594381900 56000 56000 56050 56000 8500
245 20250429 142800 436118291650 56000 56050 56050 56000 5769
246 20250429 142700 435795105600 56000 56100 56150 56000 151532
247 20250429 142600 427295662700 56150 56100 56150 56100 8975
248 20250429 142500 426791949350 56150 56100 56150 56100 10781
249 20250429 142400 426186853450 56100 56150 56150 56100 8589
250 20250429 142300 425704870750 56100 56100 56150 56100 7253
251 20250429 142200 425297761250 56100 56100 56150 56100 6646
252 20250429 142100 424924735600 56100 56100 56150 56100 7619
253 20250429 142000 424497082600 56100 56100 56150 56100 8606
254 20250429 141900 424014045850 56100 56100 56150 56100 6922
255 20250429 141800 423625560400 56100 56150 56150 56100 7816
256 20250429 141700 423186863250 56150 56100 56150 56100 7946
257 20250429 141600 422740885800 56100 56150 56150 56100 7638
258 20250429 141500 422312224450 56100 56100 56150 56100 7319
259 20250429 141400 421901445700 56100 56100 56150 56100 5378
260 20250429 141300 421599678700 56100 56100 56150 56100 7998
261 20250429 141200 421150747550 56150 56150 56150 56100 5503
262 20250429 141100 420841901200 56100 56150 56150 56100 7628
263 20250429 141000 420413793650 56100 56100 56150 56100 6311
264 20250429 140900 420059598350 56100 56100 56150 56100 7810
265 20250429 140800 419621244200 56100 56100 56150 56100 6349
266 20250429 140700 419264883550 56150 56100 56150 56100 5717
267 20250429 140600 418944054500 56150 56150 56150 56100 6464
268 20250429 140500 418581278600 56100 56100 56150 56100 6593
269 20250429 140400 418211286650 56100 56100 56150 56100 5845
270 20250429 140300 417883254950 56100 56100 56150 56100 8114
271 20250429 140200 417427845250 56100 56100 56150 56100 7279
272 20250429 140100 417019309600 56150 56100 56150 56100 8004
273 20250429 140000 416570074650 56100 56150 56150 56100 7749
274 20250429 135900 416135124200 56100 56100 56150 56100 7260
275 20250429 135800 415727653700 56150 56100 56150 56100 7919
276 20250429 135700 415283196650 56150 56150 56150 56100 4239
277 20250429 135600 415045323000 56100 56100 56150 56100 3896
278 20250429 135500 414826691700 56100 56100 56200 56100 14754
279 20250429 135400 413998325550 56100 56100 56150 56100 32451
280 20250429 135300 412177718600 56100 56100 56150 56100 4606
281 20250429 135200 411919259650 56100 56100 56150 56100 6124
282 20250429 135100 411575611450 56100 56100 56150 56100 6622
283 20250429 135000 411204038400 56150 56100 56150 56100 15593
284 20250429 134900 410329191700 56100 56100 56150 56100 17834
285 20250429 134800 409328620850 56100 56100 56150 56100 11544
286 20250429 134700 408680903750 56100 56100 56150 56100 8981
287 20250429 134600 408176853050 56100 56150 56200 56100 5680
288 20250429 134500 407857902850 56150 56150 56200 56150 5941
289 20250429 134400 407524134700 56150 56200 56200 56150 7363
290 20250429 134300 407110468400 56150 56200 56200 56150 4933
291 20250429 134200 406833321750 56200 56150 56200 56150 6742
292 20250429 134100 406454556700 56150 56150 56200 56150 6090
293 20250429 134000 406112427500 56150 56150 56200 56150 5430
294 20250429 133900 405807348400 56150 56150 56200 56150 7221
295 20250429 133800 405401705750 56150 56150 56200 56150 2518
296 20250429 133700 405260277800 56150 56200 56200 56150 4228
297 20250429 133600 405022715150 56150 56200 56250 56100 98574
298 20250429 133500 399483172950 56200 56200 56250 56200 12408
299 20250429 133400 398785660450 56250 56150 56300 56150 110563
300 20250429 133300 392571947950 56150 56150 56200 56150 11864
301 20250429 133200 391905315550 56150 56150 56200 56150 8721
302 20250429 133100 391415368400 56200 56200 56200 56150 8830
303 20250429 133000 390919335500 56150 56150 56200 56150 8105
304 20250429 132900 390464066100 56150 56150 56200 56150 6355
305 20250429 132800 390107050950 56200 56150 56200 56150 8129
306 20250429 132700 389650330700 56150 56200 56200 56150 10606
307 20250429 132600 389054626550 56200 56100 56200 56100 13320
308 20250429 132500 388306530800 56100 56100 56150 56100 7457
309 20250429 132400 387887955050 56150 56100 56150 56100 7121
310 20250429 132300 387488323050 56100 56100 56150 56100 5992
311 20250429 132200 387151991300 56100 56100 56150 56100 9600
312 20250429 132100 386613302800 56100 56100 56150 56100 5776
313 20250429 132000 386289169400 56100 56100 56150 56100 10066
314 20250429 131900 385724404400 56100 56100 56150 56100 7789
315 20250429 131800 385287346700 56100 56100 56150 56100 19702
316 20250429 131700 384181972750 56100 56150 56150 56100 6078
317 20250429 131600 383840861250 56100 56100 56150 56100 4847
318 20250429 131500 383568826750 56150 56100 56150 56100 8007
319 20250429 131400 383119557900 56150 56150 56150 56100 4700
320 20250429 131300 382855825300 56150 56100 56150 56100 5026
321 20250429 131200 382573802050 56150 56150 56150 56100 5262
322 20250429 131100 382278487800 56150 56100 56150 56100 3613
323 20250429 131000 382075735250 56150 56100 56150 56100 3973
324 20250429 130900 381852791300 56100 56150 56150 56100 10186
325 20250429 130800 381281278700 56100 56100 56150 56100 7026
326 20250429 130700 380886987500 56100 56100 56150 56100 3579
327 20250429 130600 380686138550 56100 56100 56150 56100 4303
328 20250429 130500 380444628350 56100 56100 56150 56100 6434
329 20250429 130400 380083590450 56100 56100 56150 56100 4386
330 20250429 130300 379837454750 56100 56100 56150 56100 4230
331 20250429 130200 379600089250 56100 56100 56150 56100 4305
332 20250429 130100 379358513100 56100 56100 56150 56100 20272
333 20250429 130000 378221188450 56100 56150 56150 56100 17055
334 20250429 125900 377264313600 56150 56200 56200 56100 10850
335 20250429 125800 376655259050 56150 56100 56200 56100 4759
336 20250429 125700 376387987350 56150 56100 56200 56100 6622
337 20250429 125600 376016208550 56200 56050 56200 56050 73926
338 20250429 125500 371868875550 56050 56050 56100 56050 10446
339 20250429 125400 371282929150 56100 56050 56100 56050 3020
340 20250429 125300 371113580600 56100 56050 56100 56050 4794
341 20250429 125200 370844699700 56100 56100 56100 56000 4073
342 20250429 125100 370616365450 56050 56100 56100 56050 2511
343 20250429 125000 370475541950 56050 56000 56100 56000 6013
344 20250429 124900 370138296600 56000 56100 56150 56000 18281
345 20250429 124800 369112773250 56100 56050 56200 56050 26486
346 20250429 124700 367626840750 56100 56100 56100 56050 4763
347 20250429 124600 367359692450 56050 56050 56100 56050 8186
348 20250429 124500 366900520600 56100 56100 56200 56000 37142
349 20250429 124400 364816891850 56100 56100 56100 56050 4598
350 20250429 124300 364559006300 56100 56050 56100 56050 12640
351 20250429 124200 363849999700 56050 56100 56200 56000 98007
352 20250429 124100 358351814150 56050 56100 56100 56000 6766
353 20250429 124000 357972399900 56100 56050 56100 56000 5493
354 20250429 123900 357664412600 56050 56100 56100 56000 8355
355 20250429 123800 357195927600 56100 56100 56100 56000 12777
356 20250429 123700 356479285700 56050 56100 56150 56000 140293
357 20250429 123600 348609659450 56100 56100 56150 56100 8952
358 20250429 123500 348107357500 56100 56100 56150 56100 4955
359 20250429 123400 347829268450 56150 56200 56200 56100 5997
360 20250429 123300 347492655850 56150 56200 56200 56100 5787
361 20250429 123200 347167707450 56100 56150 56200 56100 4450
362 20250429 123100 346917899750 56150 56100 56200 56100 4848
363 20250429 123000 346645721800 56100 56150 56200 56100 6642
364 20250429 122900 346272810650 56100 56100 56150 56100 3972
365 20250429 122800 346049890600 56150 56100 56150 56100 10742
366 20250429 122700 345446900900 56100 56100 56150 56100 4682
367 20250429 122600 345184165950 56100 56100 56200 56100 4523
368 20250429 122500 344930331300 56100 56100 56150 56100 5683
369 20250429 122400 344611347050 56150 56150 56200 56100 4739
370 20250429 122300 344345271100 56200 56150 56200 56100 6205
371 20250429 122200 343996990750 56150 56100 56200 56100 5944
372 20250429 122100 343663330050 56100 56100 56200 56100 8215
373 20250429 122000 343202193150 56150 56100 56200 56100 4220
374 20250429 121900 342965365150 56100 56100 56200 56100 4942
375 20250429 121800 342687880650 56100 56100 56200 56100 4458
376 20250429 121700 342437662600 56100 56100 56200 56100 6478
377 20250429 121600 342073982650 56100 56100 56200 56100 2988
378 20250429 121500 341906270650 56200 56100 56200 56100 6518
379 20250429 121400 341540369000 56150 56250 56250 56100 97265
380 20250429 121300 336074492150 56200 56250 56250 56200 17725
381 20250429 121200 335078221900 56200 56200 56250 56200 9981
382 20250429 121100 334517221750 56200 56200 56250 56200 3770
383 20250429 121000 334305284100 56200 56200 56250 56200 5068
384 20250429 120900 334020401950 56200 56200 56250 56200 5235
385 20250429 120800 333726117400 56200 56250 56250 56200 5937
386 20250429 120700 333392329850 56200 56250 56250 56200 9200
387 20250429 120600 332875181750 56250 56250 56250 56200 7451
388 20250429 120500 332456296750 56200 56200 56300 56200 5897
389 20250429 120400 332124647800 56200 56200 56300 56200 20996
390 20250429 120300 330944533250 56200 56200 56400 56200 47678
391 20250429 120200 328261002550 56200 56250 56300 56200 5154
392 20250429 120100 327971130850 56300 56250 56300 56250 3375
393 20250429 120000 327781228650 56250 56300 56350 56200 46684
394 20250429 115900 325152898100 56300 56300 56350 56300 11752
395 20250429 115800 324491192350 56300 56300 56350 56300 8777
396 20250429 115700 323996959900 56300 56300 56350 56300 8967
397 20250429 115600 323492049700 56300 56300 56350 56300 7748
398 20250429 115500 323055790750 56300 56300 56350 56300 6619
399 20250429 115400 322683082750 56300 56300 56350 56300 6714
400 20250429 115300 322305042250 56300 56300 56400 56300 10177
401 20250429 115200 321731922600 56300 56250 56400 56250 70265
402 20250429 115100 317775793000 56250 56250 56300 56250 4604
403 20250429 115000 317516726450 56300 56250 56300 56250 3752
404 20250429 114900 317305611350 56300 56250 56300 56250 5614
405 20250429 114800 316989650850 56250 56250 56300 56250 3851
406 20250429 114700 316772941750 56250 56250 56300 56250 5804
407 20250429 114600 316446342600 56300 56250 56300 56250 4428
408 20250429 114500 316197147100 56300 56300 56400 56200 27387
409 20250429 114400 314655937550 56350 56200 56400 56200 39988
410 20250429 114300 312404588650 56200 56300 56350 56200 55720
411 20250429 114200 309267578100 56300 56300 56350 56300 4813
412 20250429 114100 308996551200 56300 56300 56350 56300 5830
413 20250429 114000 308668221750 56300 56300 56400 56300 22498
414 20250429 113900 307401433900 56400 56300 56400 56200 49252
415 20250429 113800 304629504850 56200 56300 56300 56200 66212
416 20250429 113700 300902697400 56300 56300 56350 56300 52898
417 20250429 113600 297924480500 56350 56400 56400 56300 12037
418 20250429 113500 297246681150 56400 56400 56400 56300 12612
419 20250429 113400 296536408050 56300 56400 56400 56300 10679
420 20250429 113300 295935017150 56350 56400 56400 56300 11952
421 20250429 113200 295261789700 56300 56400 56400 56300 13518
422 20250429 113100 294500043650 56350 56400 56400 56300 16001
423 20250429 113000 293598367600 56400 56350 56400 56300 12348
424 20250429 112900 292902652150 56400 56350 56400 56300 16087
425 20250429 112800 291996321300 56350 56300 56350 56300 11786
426 20250429 112700 291332658700 56300 56400 56450 56300 84662
427 20250429 112600 286557621150 56400 56450 56450 56400 20610
428 20250429 112500 285395057000 56400 56450 56500 56300 134985
429 20250429 112400 277782366800 56400 56400 56450 56400 24851
430 20250429 112300 276380683700 56400 56450 56450 56400 22377
431 20250429 112200 275118522150 56400 56400 56500 56400 20677
432 20250429 112100 273952063100 56450 56400 56450 56400 30944
433 20250429 112000 272206762350 56400 56300 56500 56300 56202
434 20250429 111900 269036132900 56300 56350 56500 56300 362169
435 20250429 111800 248612401200 56350 56300 56350 56300 28820
436 20250429 111700 246989690900 56300 56300 56350 56300 14937
437 20250429 111600 246148581700 56300 56300 56350 56300 15658
438 20250429 111500 245266864800 56300 56300 56350 56300 13989
439 20250429 111400 244479182150 56300 56350 56400 56300 8911
440 20250429 111300 243976956150 56350 56300 56400 56250 150302
441 20250429 111200 235514235950 56300 56300 56300 56200 13436
442 20250429 111100 234757922250 56300 56200 56300 56200 37506
443 20250429 111000 232646673700 56200 56200 56250 56200 32795
444 20250429 110900 230803512950 56250 56250 56250 56200 17720
445 20250429 110800 229807504100 56200 56200 56250 56200 12857
446 20250429 110700 229084807950 56200 56200 56250 56200 29317
447 20250429 110600 227437022850 56200 56200 56250 56200 12212
448 20250429 110500 226750554550 56250 56200 56250 56200 11392
449 20250429 110400 226110130150 56200 56250 56250 56200 16932
450 20250429 110300 225158354600 56200 56200 56250 56200 8769
451 20250429 110200 224665437300 56200 56200 56300 56200 29853
452 20250429 110100 222986048800 56200 56200 56300 56150 92765
453 20250429 110000 217772364300 56150 56200 56200 56150 12192
454 20250429 105900 217087249400 56200 56200 56200 56150 9010
455 20250429 105800 216581060050 56150 56150 56200 56150 4108
456 20250429 105700 216350249550 56150 56150 56200 56150 29637
457 20250429 105600 214684717150 56150 56150 56200 56150 3620
458 20250429 105500 214481356850 56200 56200 56200 56100 5955
459 20250429 105400 214146814850 56150 56150 56300 56100 38362
460 20250429 105300 211991585500 56200 56150 56300 56100 172673
461 20250429 105200 202287299300 56150 56200 56250 56100 99073
462 20250429 105100 196719650500 56200 56150 56300 56100 168920
463 20250429 105000 187226500200 56150 56150 56200 56100 40244
464 20250429 104900 184965300900 56200 56100 56200 56100 29595
465 20250429 104800 183302768300 56100 56100 56150 56100 7962
466 20250429 104700 182855946900 56100 56150 56150 56100 11221
467 20250429 104600 182226274600 56100 56150 56150 56100 13284
468 20250429 104500 181480737750 56100 56100 56150 56100 10229
469 20250429 104400 180906745250 56100 56100 56200 56100 17766
470 20250429 104300 179909346800 56100 56100 56200 56100 15678
471 20250429 104200 179029305550 56150 56100 56200 56100 7686
472 20250429 104100 178598010450 56100 56000 56200 56000 149892
473 20250429 104000 170189149400 56000 56050 56100 56000 10625
474 20250429 103900 169593593250 56050 56050 56100 56050 5698
475 20250429 103800 169274011500 56050 56050 56100 56000 7605
476 20250429 103700 168847625700 56050 56000 56100 56000 10735
477 20250429 103600 168245763200 56000 56050 56050 56000 7330
478 20250429 103500 167835082450 56050 56050 56100 56000 10904
479 20250429 103400 167223706150 56050 56050 56100 56050 7882
480 20250429 103300 166781774400 56100 56100 56100 56000 12888
481 20250429 103200 166059201150 56100 56100 56100 56050 12426
482 20250429 103100 165362275100 56100 56050 56100 56000 9647
483 20250429 103000 164821252900 56050 56000 56100 56000 10344
484 20250429 102900 164241318000 56100 56100 56100 56000 6541
485 20250429 102800 163874561000 56100 56050 56100 56000 8580
486 20250429 102700 163393414350 56100 56000 56100 56000 4442
487 20250429 102600 163144372050 56000 56100 56100 56000 9247
488 20250429 102500 162626029900 56100 56100 56100 56000 4940
489 20250429 102400 162349068600 56100 56150 56200 56000 48051
490 20250429 102300 159653173050 56100 56150 56200 56000 71312
491 20250429 102200 155652302100 56100 56150 56200 56100 73238
492 20250429 102100 151542951650 56100 56100 56200 56100 13429
493 20250429 102000 150789202300 56150 56100 56200 56100 16060
494 20250429 101900 149887820550 56100 56100 56200 56000 61313
495 20250429 101800 146447659950 56100 56050 56200 56000 134180
496 20250429 101700 138918680150 56100 56100 56100 56000 17360
497 20250429 101600 137944982200 56100 56100 56100 56000 5793
498 20250429 101500 137620134250 56100 56000 56100 56000 11344
499 20250429 101400 136983928100 56100 56000 56100 56000 6190
500 20250429 101300 136636763800 56100 56100 56100 56000 32858
501 20250429 101200 134793580600 56100 56100 56100 56000 7721
502 20250429 101100 134360515550 56100 56000 56100 56000 17016
503 20250429 101000 133407113100 56050 56000 56100 55900 73047
504 20250429 100900 129316191000 56000 55900 56100 55900 291416
505 20250429 100800 113003641550 55900 55800 55900 55800 10812
506 20250429 100700 112399433700 55900 55900 55900 55800 17079
507 20250429 100600 111444825800 55900 55900 56000 55800 111694
508 20250429 100500 105201188500 55900 55800 55900 55800 23800
509 20250429 100400 103872599500 55900 55800 55900 55800 7068
510 20250429 100300 103477686400 55800 55800 55900 55800 20227
511 20250429 100200 102347404600 55900 55800 55900 55800 11498
512 20250429 100100 101705617300 55900 55800 55900 55700 105556
513 20250429 100000 95815763100 55700 55700 55800 55700 6194
514 20250429 095900 95470432650 55800 55800 55800 55700 6046
515 20250429 095800 95133431050 55700 55800 55800 55700 6255
516 20250429 095700 94784813150 55700 55800 55800 55700 10048
517 20250429 095600 94224871800 55700 55800 55800 55700 10970
518 20250429 095500 93613520350 55700 55750 55800 55700 5881
519 20250429 095400 93285566800 55800 55800 55800 55700 26911
520 20250429 095300 91784185150 55750 55800 55800 55700 27243
521 20250429 095200 90264160200 55750 55800 55800 55700 7199
522 20250429 095100 89862662700 55700 55800 55800 55700 6679
523 20250429 095000 89490387900 55700 55700 55800 55700 8302
524 20250429 094900 89027635750 55800 55800 55800 55700 11403
525 20250429 094800 88392071950 55700 55800 55800 55700 12669
526 20250429 094700 87685888800 55700 55800 55800 55700 8539
527 20250429 094600 87209849800 55700 55800 55800 55700 6550
528 20250429 094500 86844765600 55800 55700 55800 55700 9976
529 20250429 094400 86288593050 55700 55800 55800 55700 36306
530 20250429 094300 84262966400 55750 55750 55800 55700 8334
531 20250429 094200 83798286950 55750 55750 55800 55700 8317
532 20250429 094100 83334693200 55750 55800 55800 55700 6386
533 20250429 094000 82978566150 55800 55800 55800 55750 6909
534 20250429 093900 82593202850 55800 55800 55800 55700 9548
535 20250429 093800 82060660850 55750 55800 55800 55700 5051
536 20250429 093700 81778989500 55800 55800 55800 55700 4516
537 20250429 093600 81527045000 55800 55800 55800 55700 18161
538 20250429 093500 80513873600 55750 55900 55900 55700 38001
539 20250429 093400 78393477300 55900 55800 55900 55700 74077
540 20250429 093300 74260041950 55700 55800 55800 55700 13390
541 20250429 093200 73513004350 55800 55800 55800 55700 6811
542 20250429 093100 73133030150 55800 55800 55800 55700 6584
543 20250429 093000 72765683000 55800 55650 55800 55650 123695
544 20250429 092900 65871932000 55700 55650 55700 55600 16997
545 20250429 092800 64925694850 55600 55700 55700 55600 10320
546 20250429 092700 64351556050 55700 55700 55700 55600 9440
547 20250429 092600 63826154150 55650 55700 55700 55600 7062
548 20250429 092500 63433170300 55700 55600 55700 55600 8513
549 20250429 092400 62959242650 55600 55650 55700 55600 7202
550 20250429 092300 62558566200 55650 55600 55700 55600 18566
551 20250429 092200 61525167600 55600 55650 55700 55600 10242
552 20250429 092100 60955389300 55600 55600 55700 55600 8196
553 20250429 092000 60499335200 55700 55700 55700 55600 9718
554 20250429 091900 59958291350 55650 55700 55700 55600 12757
555 20250429 091800 59248451400 55600 55650 55700 55600 14160
556 20250429 091700 58460727950 55600 55600 55700 55600 8143
557 20250429 091600 58007821700 55600 55600 55700 55600 132646
558 20250429 091500 50632657750 55600 55700 55700 55600 10680
559 20250429 091400 50038299150 55700 55700 55800 55600 52557
560 20250429 091300 47110749450 55700 55700 55800 55700 33159
561 20250429 091200 45263350600 55700 55700 55800 55700 16789
562 20250429 091100 44327709300 55750 55700 55800 55700 17928
563 20250429 091000 43328383950 55700 55800 55800 55700 14334
564 20250429 090900 42529540950 55750 55800 55800 55700 11692
565 20250429 090800 41877389550 55750 55750 55800 55700 16907
566 20250429 090700 40934147450 55750 55700 55800 55700 47877
567 20250429 090600 38263138500 55800 55800 55900 55700 51226
568 20250429 090500 35404518000 55800 55900 55900 55800 19040
569 20250429 090400 34341496550 55800 55800 55900 55800 16560
570 20250429 090300 33416280700 55900 55600 55900 55600 85370
571 20250429 090200 28654777900 55650 55700 55700 55600 183275
572 20250429 090100 18462337450 55700 55650 55700 55600 38658
573 20250429 090000 16311379150 55700 55700 55700 55600 292833