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

576
007390/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183400,15685251775,26500,26500,26500,26500,14103
20250429,183300,15685251775,26500,26500,26500,26500,0
20250429,183200,15685251775,26500,26500,26500,26500,0
20250429,183100,15685251775,26500,26500,26500,26500,0
20250429,183000,15685251775,26500,26500,26500,26500,0
20250429,182900,15685251775,26500,26500,26500,26500,0
20250429,182800,15685251775,26500,26500,26500,26500,0
20250429,182700,15685251775,26500,26500,26500,26500,0
20250429,182600,15685251775,26500,26500,26500,26500,0
20250429,182500,15685251775,26500,26500,26500,26500,0
20250429,182400,15685251775,26500,26500,26500,26500,0
20250429,182300,15685251775,26500,26500,26500,26500,0
20250429,182200,15685251775,26500,26500,26500,26500,0
20250429,182100,15685251775,26500,26500,26500,26500,0
20250429,182000,15685251775,26500,26500,26500,26500,0
20250429,181900,15685251775,26500,26500,26500,26500,0
20250429,181800,15685251775,26500,26500,26500,26500,0
20250429,181700,15685251775,26500,26500,26500,26500,0
20250429,181600,15685251775,26500,26500,26500,26500,0
20250429,181500,15685251775,26500,26500,26500,26500,0
20250429,181400,15685251775,26500,26500,26500,26500,0
20250429,181300,15685251775,26500,26500,26500,26500,0
20250429,181200,15685251775,26500,26500,26500,26500,0
20250429,181100,15685251775,26500,26500,26500,26500,0
20250429,181000,15685251775,26500,26500,26500,26500,0
20250429,180900,15685251775,26500,26500,26500,26500,0
20250429,180800,15685251775,26500,26500,26500,26500,0
20250429,180700,15685251775,26500,26500,26500,26500,0
20250429,180600,15685251775,26500,26500,26500,26500,0
20250429,180500,15685251775,26500,26500,26500,26500,0
20250429,180400,15685251775,26500,26500,26500,26500,14103
20250429,180300,15685251775,26500,26500,26500,26500,0
20250429,180200,15685251775,26500,26500,26500,26500,0
20250429,180100,15685251775,26500,26500,26500,26500,0
20250429,180000,15685251775,26500,26500,26500,26500,0
20250429,175900,15685251775,26500,26500,26500,26500,0
20250429,175800,15685251775,26500,26500,26500,26500,0
20250429,175700,15685251775,26500,26500,26500,26500,0
20250429,175600,15685251775,26500,26500,26500,26500,0
20250429,175500,15685251775,26500,26500,26500,26500,0
20250429,175400,15685251775,26500,26500,26500,26500,0
20250429,175300,15685251775,26500,26500,26500,26500,0
20250429,175200,15685251775,26500,26500,26500,26500,0
20250429,175100,15685251775,26500,26500,26500,26500,0
20250429,175000,15685251775,26500,26500,26500,26500,0
20250429,174900,15685251775,26500,26500,26500,26500,0
20250429,174800,15685251775,26500,26500,26500,26500,0
20250429,174700,15685251775,26500,26500,26500,26500,0
20250429,174600,15685251775,26500,26500,26500,26500,0
20250429,174500,15685251775,26500,26500,26500,26500,0
20250429,174400,15685251775,26500,26500,26500,26500,0
20250429,174300,15685251775,26500,26500,26500,26500,0
20250429,174200,15685251775,26500,26500,26500,26500,0
20250429,174100,15685251775,26500,26500,26500,26500,0
20250429,174000,15685251775,26500,26500,26500,26500,0
20250429,173900,15685251775,26500,26500,26500,26500,0
20250429,173800,15685251775,26500,26500,26500,26500,0
20250429,173700,15685251775,26500,26500,26500,26500,0
20250429,173600,15685251775,26500,26500,26500,26500,0
20250429,173500,15685251775,26500,26500,26500,26500,0
20250429,173400,15685251775,26500,26500,26500,26500,14103
20250429,173300,15685251775,26500,26500,26500,26500,0
20250429,173200,15685251775,26500,26500,26500,26500,0
20250429,173100,15685251775,26500,26500,26500,26500,0
20250429,173000,15685251775,26500,26500,26500,26500,0
20250429,172900,15685251775,26500,26500,26500,26500,0
20250429,172800,15685251775,26500,26500,26500,26500,0
20250429,172700,15685251775,26500,26500,26500,26500,0
20250429,172600,15685251775,26500,26500,26500,26500,0
20250429,172500,15685251775,26500,26500,26500,26500,0
20250429,172400,15685251775,26500,26500,26500,26500,0
20250429,172300,15685251775,26500,26500,26500,26500,0
20250429,172200,15685251775,26500,26500,26500,26500,0
20250429,172100,15685251775,26500,26500,26500,26500,0
20250429,172000,15685251775,26500,26500,26500,26500,0
20250429,171900,15685251775,26500,26500,26500,26500,0
20250429,171800,15685251775,26500,26500,26500,26500,0
20250429,171700,15685251775,26500,26500,26500,26500,0
20250429,171600,15685251775,26500,26500,26500,26500,0
20250429,171500,15685251775,26500,26500,26500,26500,0
20250429,171400,15685251775,26500,26500,26500,26500,0
20250429,171300,15685251775,26500,26500,26500,26500,0
20250429,171200,15685251775,26500,26500,26500,26500,0
20250429,171100,15685251775,26500,26500,26500,26500,0
20250429,171000,15685251775,26500,26500,26500,26500,0
20250429,170900,15685251775,26500,26500,26500,26500,0
20250429,170800,15685251775,26500,26500,26500,26500,0
20250429,170700,15685251775,26500,26500,26500,26500,0
20250429,170600,15685251775,26500,26500,26500,26500,0
20250429,170500,15685251775,26500,26500,26500,26500,0
20250429,170400,15685251775,26500,26500,26500,26500,14103
20250429,170300,15685251775,26500,26500,26500,26500,0
20250429,170200,15685251775,26500,26500,26500,26500,0
20250429,170100,15685251775,26500,26500,26500,26500,0
20250429,170000,15685251775,26500,26500,26500,26500,0
20250429,165900,15685251775,26500,26500,26500,26500,0
20250429,165800,15685251775,26500,26500,26500,26500,0
20250429,165700,15685251775,26500,26500,26500,26500,0
20250429,165600,15685251775,26500,26500,26500,26500,0
20250429,165500,15685251775,26500,26500,26500,26500,0
20250429,165400,15685251775,26500,26500,26500,26500,0
20250429,165300,15685251775,26500,26500,26500,26500,0
20250429,165200,15685251775,26500,26500,26500,26500,0
20250429,165100,15685251775,26500,26500,26500,26500,0
20250429,165000,15685251775,26500,26500,26500,26500,0
20250429,164900,15685251775,26500,26500,26500,26500,0
20250429,164800,15685251775,26500,26500,26500,26500,0
20250429,164700,15685251775,26500,26500,26500,26500,0
20250429,164600,15685251775,26500,26500,26500,26500,0
20250429,164500,15685251775,26500,26500,26500,26500,0
20250429,164400,15685251775,26500,26500,26500,26500,0
20250429,164300,15685251775,26500,26500,26500,26500,0
20250429,164200,15685251775,26500,26500,26500,26500,0
20250429,164100,15685251775,26500,26500,26500,26500,0
20250429,164000,15685251775,26500,26500,26500,26500,0
20250429,163900,15685251775,26500,26500,26500,26500,0
20250429,163800,15685251775,26500,26500,26500,26500,0
20250429,163700,15685251775,26500,26500,26500,26500,0
20250429,163600,15685251775,26500,26500,26500,26500,0
20250429,163500,15685251775,26500,26500,26500,26500,0
20250429,163400,15685251775,26500,26500,26500,26500,14103
20250429,163300,15685251775,26500,26500,26500,26500,0
20250429,163200,15685251775,26500,26500,26500,26500,0
20250429,163100,15685251775,26500,26500,26500,26500,0
20250429,163000,15685251775,26500,26500,26500,26500,0
20250429,162900,15685251775,26500,26500,26500,26500,0
20250429,162800,15685251775,26500,26500,26500,26500,0
20250429,162700,15685251775,26500,26500,26500,26500,0
20250429,162600,15685251775,26500,26500,26500,26500,0
20250429,162500,15685251775,26500,26500,26500,26500,0
20250429,162400,15685251775,26500,26500,26500,26500,0
20250429,162300,15685251775,26500,26500,26500,26500,0
20250429,162200,15685251775,26500,26500,26500,26500,0
20250429,162100,15685251775,26500,26500,26500,26500,0
20250429,162000,15685251775,26500,26500,26500,26500,0
20250429,161900,15685251775,26500,26500,26500,26500,0
20250429,161800,15685251775,26500,26500,26500,26500,0
20250429,161700,15685251775,26500,26500,26500,26500,0
20250429,161600,15685251775,26500,26500,26500,26500,0
20250429,161500,15685251775,26500,26500,26500,26500,0
20250429,161400,15685251775,26500,26500,26500,26500,0
20250429,161300,15685251775,26500,26500,26500,26500,0
20250429,161200,15685251775,26500,26500,26500,26500,0
20250429,161100,15685251775,26500,26500,26500,26500,0
20250429,161000,15685251775,26500,26500,26500,26500,0
20250429,160900,15685251775,26500,26500,26500,26500,0
20250429,160800,15685251775,26500,26500,26500,26500,0
20250429,160700,15685251775,26500,26500,26500,26500,0
20250429,160600,15685251775,26500,26500,26500,26500,0
20250429,160500,15685251775,26500,26500,26500,26500,0
20250429,160400,15685251775,26500,26500,26500,26500,14103
20250429,160300,15685251775,26500,26500,26500,26500,0
20250429,160200,15685251775,26500,26500,26500,26500,0
20250429,160100,15685251775,26500,26500,26500,26500,0
20250429,160000,15685251775,26500,26500,26500,26500,0
20250429,155900,15685251775,26500,26500,26500,26500,0
20250429,155800,15685251775,26500,26500,26500,26500,0
20250429,155700,15685251775,26500,26500,26500,26500,0
20250429,155600,15685251775,26500,26500,26500,26500,0
20250429,155500,15685251775,26500,26500,26500,26500,0
20250429,155400,15685251775,26500,26500,26500,26500,0
20250429,155300,15685251775,26500,26500,26500,26500,0
20250429,155200,15685251775,26500,26500,26500,26500,0
20250429,155100,15685251775,26500,26500,26500,26500,0
20250429,155000,15685251775,26500,26500,26500,26500,0
20250429,154900,15685251775,26500,26500,26500,26500,0
20250429,154800,15685251775,26500,26500,26500,26500,0
20250429,154700,15685251775,26500,26500,26500,26500,0
20250429,154600,15685251775,26500,26500,26500,26500,0
20250429,154500,15685251775,26500,26500,26500,26500,0
20250429,154400,15685251775,26500,26500,26500,26500,0
20250429,154300,15685251775,26500,26500,26500,26500,0
20250429,154200,15685251775,26500,26500,26500,26500,0
20250429,154100,15685251775,26500,26500,26500,26500,0
20250429,154000,15685251775,26500,26500,26500,26500,0
20250429,153900,15685251775,26500,26500,26500,26500,0
20250429,153800,15685251775,26500,26500,26500,26500,0
20250429,153700,15685251775,26500,26500,26500,26500,0
20250429,153600,15685251775,26500,26500,26500,26500,0
20250429,153500,15685251775,26500,26500,26500,26500,0
20250429,153400,15685251775,26500,26500,26500,26500,14103
20250429,153300,15685251775,26500,26500,26500,26500,0
20250429,153200,15685251775,26500,26500,26500,26500,0
20250429,153100,15685251775,26500,26500,26500,26500,0
20250429,153000,15685251775,26500,26500,26500,26500,14103
20250429,152900,15311522275,26600,26600,26600,26600,0
20250429,152800,15311522275,26600,26600,26600,26600,0
20250429,152700,15311522275,26600,26600,26600,26600,0
20250429,152600,15311522275,26600,26600,26600,26600,0
20250429,152500,15311522275,26600,26600,26600,26600,0
20250429,152400,15311522275,26600,26600,26600,26600,0
20250429,152300,15311522275,26600,26600,26600,26600,0
20250429,152200,15311522275,26600,26600,26600,26600,0
20250429,152100,15311522275,26600,26600,26600,26600,0
20250429,152000,15311522275,26600,26600,26600,26600,0
20250429,151900,15311522275,26600,26650,26700,26600,1084
20250429,151800,15282646525,26650,26550,26650,26550,737
20250429,151700,15263042325,26550,26500,26600,26500,1949
20250429,151600,15211293925,26550,26550,26600,26500,1478
20250429,151500,15172040025,26550,26550,26600,26500,1493
20250429,151400,15132404325,26550,26600,26600,26500,2124
20250429,151300,15076010875,26550,26650,26650,26550,4382
20250429,151200,14959456575,26600,26650,26650,26600,1063
20250429,151100,14931178975,26600,26650,26650,26600,3322
20250429,151000,14842811025,26650,26650,26700,26650,1356
20250429,150900,14806609075,26700,26600,26750,26600,3205
20250429,150800,14721207225,26600,26600,26600,26600,488
20250429,150700,14708226425,26550,26500,26600,26450,9908
20250429,150600,14445654025,26500,26450,26550,26450,16980
20250429,150500,13995390875,26450,26600,26600,26450,29890
20250429,150400,13203112775,26600,26600,26650,26600,368
20250429,150300,13193323925,26600,26550,26650,26550,1928
20250429,150200,13142085675,26500,26500,26500,26450,2270
20250429,150100,13081963975,26500,26550,26550,26500,2996
20250429,150000,13002568225,26550,26550,26550,26500,426
20250429,145900,12991263225,26600,26600,26600,26550,3131
20250429,145800,12908132025,26600,26550,26650,26550,1243
20250429,145700,12875079725,26600,26600,26650,26600,1445
20250429,145600,12836626575,26650,26650,26650,26600,912
20250429,145500,12812323900,26650,26650,26650,26600,1026
20250429,145400,12784999100,26600,26650,26650,26600,74
20250429,145300,12783030250,26650,26600,26650,26550,1193
20250429,145200,12751315900,26550,26600,26600,26550,1244
20250429,145100,12718284200,26600,26600,26600,26550,2086
20250429,145000,12662811300,26600,26650,26650,26600,675
20250429,144900,12644847750,26600,26550,26650,26550,1280
20250429,144800,12610801550,26550,26700,26700,26550,5452
20250429,144700,12465460900,26700,26700,26700,26650,629
20250429,144600,12448680300,26700,26750,26750,26700,1304
20250429,144500,12413859050,26750,26750,26750,26750,543
20250429,144400,12399333800,26750,26750,26750,26750,513
20250429,144300,12385611050,26800,26750,26800,26725,970
20250429,144200,12359663750,26775,26750,26800,26750,194
20250429,144100,12354474175,26800,26750,26800,26750,233
20250429,144000,12348241075,26750,26750,26750,26750,1194
20250429,143900,12316301575,26750,26750,26750,26750,1164
20250429,143800,12285164575,26800,26800,26800,26800,6
20250429,143700,12285003775,26800,26750,26800,26750,202
20250429,143600,12279600025,26750,26775,26800,26750,506
20250429,143500,12266049475,26800,26800,26800,26775,13
20250429,143400,12265701100,26800,26750,26800,26750,31
20250429,143300,12264870850,26800,26700,26800,26700,63
20250429,143200,12263187900,26700,26700,26800,26700,1252
20250429,143100,12229697400,26700,26750,26750,26700,251
20250429,143000,12222995600,26700,26700,26750,26700,543
20250429,142900,12208497300,26700,26700,26750,26700,2504
20250429,142800,12141636800,26750,26750,26750,26700,367
20250429,142700,12131820350,26750,26800,26800,26700,1737
20250429,142600,12085371250,26800,26800,26800,26750,829
20250429,142500,12063176650,26800,26800,26850,26800,845
20250429,142400,12040530350,26850,26850,26850,26750,1353
20250429,142300,12004229500,26850,26850,26900,26850,152
20250429,142200,12000146100,26900,26900,26900,26850,872
20250429,142100,11976689600,26900,26800,26900,26800,641
20250429,142000,11959470700,26850,26850,26900,26800,1772
20250429,141900,11911862225,26950,26950,26950,26900,1846
20250429,141800,11862176375,26900,26950,26950,26900,581
20250429,141700,11846522225,26950,26900,26950,26900,2136
20250429,141600,11788982025,26950,26950,26950,26900,1263
20250429,141500,11754954125,26900,27000,27000,26900,749
20250429,141400,11734743175,27000,27000,27050,26950,8691
20250429,141300,11500034675,27000,26900,27000,26900,7019
20250429,141200,11310694525,26900,26850,26900,26850,3060
20250429,141100,11228443725,26800,26800,26850,26750,437
20250429,141000,11216727850,26800,26800,26800,26750,653
20250429,140900,11199227750,26800,26750,26800,26750,2430
20250429,140800,11134118100,26800,26750,26800,26750,281
20250429,140700,11126600350,26750,26750,26800,26750,132
20250429,140600,11123068800,26800,26750,26800,26750,578
20250429,140500,11107607150,26750,26775,26775,26750,10
20250429,140400,11107339425,26800,26750,26800,26750,301
20250429,140300,11099287625,26800,26800,26800,26750,45
20250429,140200,11098083075,26800,26750,26800,26750,354
20250429,140100,11088611975,26750,26750,26750,26750,177
20250429,140000,11083877225,26750,26750,26750,26750,12
20250429,135900,11083556225,26750,26800,26800,26700,1008
20250429,135800,11056568725,26800,26800,26800,26750,602
20250429,135700,11040447925,26800,26750,26800,26750,595
20250429,135600,11024505625,26800,26850,26850,26800,843
20250429,135500,11001905425,26850,26800,26850,26800,906
20250429,135400,10977624475,26800,26700,26800,26700,898
20250429,135300,10953577425,26750,26700,26750,26700,1041
20250429,135200,10925782625,26700,26700,26700,26650,12
20250429,135100,10925462725,26650,26650,26700,26650,432
20250429,135000,10913947725,26650,26750,26750,26650,1992
20250429,134900,10860766575,26750,26750,26800,26750,1096
20250429,134800,10831447825,26800,26800,26850,26800,925
20250429,134700,10806656775,26800,26850,26850,26800,1416
20250429,134600,10768704025,26800,26850,26850,26800,385
20250429,134500,10758371325,26850,26850,26850,26850,930
20250429,134400,10733400825,26800,26800,26850,26800,931
20250429,134300,10708449775,26800,26800,26900,26800,4069
20250429,134200,10599287925,26800,26800,26850,26775,997
20250429,134100,10572567925,26800,26750,26800,26750,590
20250429,134000,10556782525,26750,26800,26800,26750,1540
20250429,133900,10515561025,26800,26750,26800,26750,2122
20250429,133800,10458776525,26750,26650,26750,26650,3040
20250429,133700,10377638075,26700,26700,26750,26650,2596
20250429,133600,10308327425,26700,26700,26700,26700,2559
20250429,133500,10240002125,26700,26750,26800,26650,2603
20250429,133400,10170360975,26800,26650,26800,26600,6201
20250429,133300,10004691675,26600,26550,26600,26550,648
20250429,133200,9987457425,26600,26550,26600,26550,3097
20250429,133100,9905156175,26500,26550,26550,26500,256
20250429,133000,9898367125,26550,26500,26550,26500,956
20250429,132900,9872996125,26500,26550,26550,26500,476
20250429,132800,9860381875,26550,26550,26550,26550,750
20250429,132700,9840469375,26550,26550,26600,26500,1343
20250429,132600,9804836425,26550,26500,26550,26500,60
20250429,132500,9803246375,26500,26500,26500,26500,642
20250429,132400,9786233375,26550,26500,26550,26500,898
20250429,132300,9762434675,26500,26500,26500,26450,2748
20250429,132200,9689629625,26500,26450,26500,26450,75
20250429,132100,9687642575,26450,26450,26500,26450,1522
20250429,132000,9647385275,26450,26450,26450,26400,189
20250429,131900,9642394175,26400,26400,26450,26400,367
20250429,131800,9632697875,26400,26400,26400,26400,116
20250429,131700,9629635475,26400,26400,26400,26400,422
20250429,131600,9618494675,26400,26400,26450,26400,175
20250429,131500,9613872175,26400,26450,26450,26400,277
20250429,131400,9606557375,26400,26450,26450,26400,226
20250429,131300,9600580175,26350,26450,26450,26350,563
20250429,131200,9585731275,26400,26400,26450,26400,197
20250429,131100,9580529425,26400,26400,26400,26400,1492
20250429,131000,9541140625,26400,26400,26400,26400,175
20250429,130900,9536520625,26400,26400,26400,26400,7
20250429,130800,9536335825,26350,26350,26350,26350,688
20250429,130700,9518207025,26350,26400,26400,26350,70
20250429,130600,9516361275,26400,26350,26400,26350,588
20250429,130500,9500867325,26350,26400,26400,26350,2351
20250429,130400,9438863425,26400,26400,26400,26400,169
20250429,130300,9434401825,26400,26400,26400,26400,46
20250429,130200,9433187425,26450,26400,26450,26350,1801
20250429,130100,9385641975,26400,26400,26450,26400,1468
20250429,130000,9346884925,26400,26400,26400,26400,1202
20250429,125900,9315152125,26425,26500,26500,26400,380
20250429,125800,9305101225,26500,26450,26500,26450,146
20250429,125700,9301239025,26450,26500,26500,26450,100
20250429,125600,9298593875,26450,26500,26500,26450,779
20250429,125500,9277985875,26450,26450,26500,26400,1575
20250429,125400,9236339775,26450,26450,26450,26450,58
20250429,125300,9234805675,26400,26450,26450,26400,3
20250429,125200,9234726375,26450,26400,26450,26400,177
20250429,125100,9230053475,26400,26400,26450,26400,2266
20250429,125000,9170230575,26400,26450,26450,26400,76
20250429,124900,9168224125,26450,26450,26450,26400,208
20250429,124800,9162722575,26450,26450,26450,26400,352
20250429,124700,9153412425,26450,26400,26450,26400,1040
20250429,124600,9125926775,26450,26450,26450,26400,23
20250429,124500,9125318625,26450,26450,26450,26450,366
20250429,124400,9115637925,26450,26450,26450,26450,110
20250429,124300,9112728425,26450,26400,26450,26400,450
20250429,124200,9100848225,26450,26450,26450,26400,147
20250429,124100,9096960375,26450,26450,26450,26450,373
20250429,124000,9087094525,26450,26400,26450,26400,445
20250429,123900,9075326925,26400,26450,26450,26400,338
20250429,123800,9066392825,26450,26450,26450,26450,2
20250429,123700,9066339925,26400,26450,26450,26400,1065
20250429,123600,9038172725,26400,26450,26450,26400,528
20250429,123500,9024227225,26450,26400,26450,26400,29
20250429,123400,9023460425,26400,26400,26400,26400,2
20250429,123300,9023407625,26400,26400,26400,26400,0
20250429,123200,9023407625,26400,26400,26400,26400,140
20250429,123100,9019711625,26400,26350,26400,26350,654
20250429,123000,9002451975,26350,26350,26400,26350,642
20250429,122900,8985528225,26350,26400,26400,26350,400
20250429,122800,8974968325,26450,26400,26450,26400,33
20250429,122700,8974096775,26400,26400,26400,26400,372
20250429,122600,8964275975,26400,26450,26450,26400,192
20250429,122500,8959199975,26450,26450,26450,26450,30
20250429,122400,8958406475,26450,26450,26450,26450,97
20250429,122300,8955840825,26450,26450,26450,26350,4160
20250429,122200,8846078925,26450,26450,26450,26450,251
20250429,122100,8839439975,26450,26400,26450,26400,236
20250429,122000,8833198825,26450,26450,26450,26400,713
20250429,121900,8814363925,26450,26450,26450,26450,214
20250429,121800,8808703625,26450,26450,26450,26450,0
20250429,121700,8808703625,26450,26500,26500,26450,837
20250429,121600,8786543975,26500,26500,26500,26500,397
20250429,121500,8776023475,26550,26500,26550,26500,152
20250429,121400,8771995325,26550,26550,26550,26550,38
20250429,121300,8770986425,26500,26500,26500,26500,669
20250429,121200,8753257925,26500,26500,26550,26500,86
20250429,121100,8750977175,26550,26500,26550,26500,15
20250429,121000,8750579575,26500,26500,26500,26500,780
20250429,120900,8729909575,26550,26550,26550,26500,336
20250429,120800,8720996525,26500,26550,26550,26450,1757
20250429,120700,8674420025,26550,26500,26550,26500,2130
20250429,120600,8617974275,26500,26500,26500,26500,5
20250429,120500,8617841775,26550,26550,26550,26550,159
20250429,120400,8613620325,26550,26550,26550,26500,313
20250429,120300,8605310675,26550,26550,26550,26500,508
20250429,120200,8591835025,26600,26600,26600,26550,27
20250429,120100,8591117725,26550,26550,26575,26550,434
20250429,120000,8579594775,26550,26600,26600,26550,2841
20250429,115900,8504139825,26600,26600,26600,26550,858
20250429,115800,8481344475,26600,26600,26600,26575,288
20250429,115700,8473683700,26575,26600,26600,26550,1187
20250429,115600,8442109725,26600,26550,26600,26550,182
20250429,115500,8437268725,26550,26600,26600,26550,77
20250429,115400,8435223625,26600,26550,26600,26550,3234
20250429,115300,8349354025,26550,26500,26550,26500,207
20250429,115200,8343858225,26550,26550,26600,26550,2447
20250429,115100,8278889625,26550,26550,26550,26550,66
20250429,115000,8277137325,26550,26550,26550,26500,300
20250429,114900,8269178325,26500,26500,26550,26450,1592
20250429,114800,8226995525,26500,26500,26550,26450,4724
20250429,114700,8101906725,26450,26500,26500,26450,256
20250429,114600,8095135225,26500,26500,26500,26450,282
20250429,114500,8087664075,26500,26500,26500,26500,20
20250429,114400,8087134075,26500,26500,26500,26450,176
20250429,114300,8082475075,26500,26500,26500,26450,560
20250429,114200,8067649875,26500,26500,26500,26450,562
20250429,114100,8052764775,26450,26450,26450,26450,0
20250429,114000,8052764775,26450,26450,26475,26450,205
20250429,113900,8047342500,26450,26450,26450,26400,660
20250429,113800,8029886500,26450,26400,26450,26400,63
20250429,113700,8028220200,26450,26425,26450,26400,31
20250429,113600,8027401725,26450,26450,26450,26400,214
20250429,113500,8021745975,26450,26450,26500,26450,787
20250429,113400,8000928225,26450,26450,26500,26400,1335
20250429,113300,7965644625,26400,26450,26500,26400,674
20250429,113200,7947819875,26500,26500,26550,26500,944
20250429,113100,7922803125,26550,26500,26550,26500,85
20250429,113000,7920547125,26550,26500,26550,26500,598
20250429,112900,7904672275,26550,26500,26550,26500,23
20250429,112800,7904062225,26550,26550,26600,26550,2527
20250429,112700,7836966625,26550,26450,26550,26450,2678
20250429,112600,7765963625,26500,26450,26500,26450,357
20250429,112500,7756508875,26450,26450,26500,26450,936
20250429,112400,7731751625,26450,26450,26450,26400,1468
20250429,112300,7692926575,26400,26450,26450,26400,123
20250429,112200,7689679125,26450,26400,26450,26350,1703
20250429,112100,7644716775,26350,26350,26350,26350,56
20250429,112000,7643241175,26400,26400,26400,26400,5
20250429,111900,7643109175,26400,26400,26400,26400,37
20250429,111800,7642132375,26350,26350,26350,26350,30
20250429,111700,7641341875,26350,26400,26400,26350,687
20250429,111600,7623205975,26400,26400,26400,26350,26
20250429,111500,7622519800,26350,26400,26400,26350,807
20250429,111400,7601226400,26400,26400,26400,26350,2071
20250429,111300,7546585950,26350,26350,26400,26350,2024
20250429,111200,7493253050,26350,26350,26400,26350,58
20250429,111100,7491722800,26350,26350,26400,26350,1309
20250429,111000,7457179950,26350,26350,26350,26350,2092
20250429,110900,7402055750,26350,26300,26350,26300,1140
20250429,110800,7372073150,26350,26300,26350,26300,214
20250429,110700,7366437700,26300,26300,26350,26300,2206
20250429,110600,7308419600,26300,26250,26350,26250,7470
20250429,110500,7112299450,26250,26250,26250,26200,1191
20250429,110400,7081053800,26250,26250,26250,26200,1414
20250429,110300,7043959425,26250,26300,26300,26200,4300
20250429,110200,6931084825,26300,26300,26300,26300,315
20250429,110100,6922800325,26300,26300,26300,26250,2134
20250429,110000,6866685875,26350,26325,26350,26300,33
20250429,105900,6865817500,26325,26300,26325,26300,119
20250429,105800,6862687425,26300,26325,26325,26300,140
20250429,105700,6859005325,26300,26300,26325,26300,1059
20250429,105600,6831153600,26325,26325,26325,26300,56
20250429,105500,6829680650,26325,26325,26325,26300,222
20250429,105400,6823841050,26325,26325,26325,26325,38
20250429,105300,6822840700,26350,26300,26350,26300,251
20250429,105200,6816227050,26300,26300,26350,26300,300
20250429,105100,6808336400,26300,26300,26300,26300,396
20250429,105000,6797921600,26350,26300,26350,26250,2868
20250429,104900,6722583100,26300,26300,26350,26300,96
20250429,104800,6720057100,26300,26300,26350,26200,5523
20250429,104700,6575086950,26300,26350,26350,26300,724
20250429,104600,6556034850,26350,26350,26350,26300,6953
20250429,104500,6373107800,26350,26400,26400,26350,915
20250429,104400,6348997300,26400,26350,26400,26350,3049
20250429,104300,6268625950,26400,26400,26400,26350,86
20250429,104200,6266356050,26400,26350,26400,26350,593
20250429,104100,6250700900,26400,26350,26400,26350,407
20250429,104000,6239973800,26350,26400,26400,26350,2056
20250429,103900,6185798000,26400,26400,26400,26350,1884
20250429,103800,6136069800,26400,26450,26450,26350,2341
20250429,103700,6074322050,26400,26450,26450,26400,726
20250429,103600,6055154350,26450,26450,26450,26400,541
20250429,103500,6040850200,26450,26450,26450,26450,194
20250429,103400,6035718900,26450,26450,26450,26400,531
20250429,103300,6021674000,26450,26500,26500,26450,336
20250429,103200,6012786550,26500,26450,26500,26450,26
20250429,103100,6012098700,26450,26450,26450,26400,161
20250429,103000,6007840750,26450,26450,26450,26400,948
20250429,102900,5982775250,26450,26400,26450,26400,72
20250429,102800,5980871600,26450,26500,26500,26400,1413
20250429,102700,5943486200,26500,26500,26500,26450,237
20250429,102600,5937207600,26500,26550,26550,26500,888
20250429,102500,5913660550,26550,26550,26600,26550,220
20250429,102400,5907817400,26600,26450,26600,26400,2964
20250429,102300,5829309900,26450,26450,26500,26400,1885
20250429,102200,5779450950,26450,26400,26450,26400,736
20250429,102100,5760019550,26400,26400,26450,26400,704
20250429,102000,5741433350,26400,26400,26450,26400,449
20250429,101900,5729579500,26450,26450,26450,26400,1979
20250429,101800,5677321950,26450,26500,26500,26450,1105
20250429,101700,5648094300,26500,26450,26500,26450,1174
20250429,101600,5617037250,26450,26450,26450,26400,169
20250429,101500,5612567700,26450,26400,26450,26400,1253
20250429,101400,5579481000,26400,26450,26500,26400,844
20250429,101300,5557171100,26500,26550,26550,26500,484
20250429,101200,5544344100,26550,26500,26550,26500,1018
20250429,101100,5517363800,26550,26550,26600,26550,1467
20250429,101000,5478413350,26600,26650,26650,26600,658
20250429,100900,5460910450,26600,26650,26650,26600,417
20250429,100800,5449817350,26650,26600,26650,26600,224
20250429,100700,5443858100,26650,26600,26650,26600,52
20250429,100600,5442474800,26600,26650,26650,26600,1018
20250429,100500,5415395700,26650,26650,26650,26600,1451
20250429,100400,5376784550,26600,26600,26600,26600,1487
20250429,100300,5337230350,26600,26600,26600,26550,126
20250429,100200,5333883950,26600,26600,26600,26550,63
20250429,100100,5332208200,26600,26600,26600,26550,342
20250429,100000,5323123400,26600,26600,26600,26550,749
20250429,095900,5303200250,26600,26500,26600,26500,2225
20250429,095800,5244044900,26550,26600,26600,26550,741
20250429,095700,5224369950,26550,26550,26600,26550,649
20250429,095600,5207137150,26550,26600,26600,26550,669
20250429,095500,5189375050,26550,26500,26550,26450,600
20250429,095400,5173474300,26450,26500,26500,26400,1870
20250429,095300,5123944400,26500,26500,26550,26450,531
20250429,095200,5109884000,26500,26600,26600,26450,3344
20250429,095100,5021130575,26600,26650,26650,26550,2666
20250429,095000,4950211625,26700,26700,26700,26650,896
20250429,094900,4926315675,26650,26650,26700,26650,1270
20250429,094800,4892458775,26650,26650,26700,26650,382
20250429,094700,4882277225,26700,26700,26700,26650,1241
20250429,094600,4849164275,26700,26750,26850,26700,3035
20250429,094500,4768007625,26750,26700,26750,26650,796
20250429,094400,4746739475,26700,26800,26850,26700,6103
20250429,094300,4583294425,26800,26700,26800,26700,4814
20250429,094200,4454389575,26700,26600,26800,26600,4621
20250429,094100,4330861025,26550,26600,26600,26550,573
20250429,094000,4315632775,26600,26700,26700,26600,1068
20250429,093900,4287146825,26700,26700,26750,26600,5148
20250429,093800,4149651725,26750,26600,26800,26600,6442
20250429,093700,3977775475,26550,26500,26550,26500,1143
20250429,093600,3947439475,26500,26450,26550,26350,4367
20250429,093500,3831758925,26450,26450,26500,26400,1106
20250429,093400,3802491975,26450,26350,26450,26350,3452
20250429,093300,3711310075,26400,26350,26400,26350,243
20250429,093200,3704905175,26350,26350,26400,26300,2155
20250429,093100,3648088875,26350,26300,26350,26250,1955
20250429,093000,3596705625,26350,26250,26350,26250,6342
20250429,092900,3430104275,26250,26300,26300,26250,2178
20250429,092800,3372929625,26300,26300,26300,26250,2673
20250429,092700,3302632075,26300,26300,26300,26250,942
20250429,092600,3277898625,26250,26350,26350,26250,1678
20250429,092500,3233762075,26300,26450,26450,26300,2602
20250429,092400,3165233375,26400,26350,26450,26350,3365
20250429,092300,3076368875,26400,26450,26450,26300,5100
20250429,092200,2941744275,26450,26400,26450,26400,545
20250429,092100,2927353375,26400,26475,26475,26400,1422
20250429,092000,2889765075,26475,26450,26500,26400,1256
20250429,091900,2856554825,26400,26500,26500,26400,1088
20250429,091800,2827804850,26450,26550,26550,26450,5404
20250429,091700,2684524250,26550,26450,26550,26450,3836
20250429,091600,2582877850,26450,26350,26500,26350,4211
20250429,091500,2471646150,26350,26350,26350,26250,3281
20250429,091400,2385288600,26350,26350,26350,26300,3385
20250429,091300,2296224650,26350,26300,26350,26250,4898
20250429,091200,2167362000,26350,26350,26350,26300,2527
20250429,091100,2100775700,26350,26375,26375,26300,1348
20250429,091000,2065256400,26350,26300,26400,26300,1304
20250429,090900,2030908150,26300,26500,26500,26250,7181
20250429,090800,1841692450,26500,26300,26500,26300,5044
20250429,090700,1708542750,26250,26250,26250,26150,12665
20250429,090600,1376496350,26200,26350,26400,26200,8045
20250429,090500,1165022000,26300,26500,26500,26300,9892
20250429,090400,903951100,26500,26500,26600,26500,2993
20250429,090300,824491000,26500,26550,26600,26500,10393
20250429,090200,548891150,26600,26550,26650,26550,5237
20250429,090100,409537050,26600,26700,26800,26550,5722
20250429,090000,257175600,26650,26650,26850,26650,9632
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183400 15685251775 26500 26500 26500 26500 14103
3 20250429 183300 15685251775 26500 26500 26500 26500 0
4 20250429 183200 15685251775 26500 26500 26500 26500 0
5 20250429 183100 15685251775 26500 26500 26500 26500 0
6 20250429 183000 15685251775 26500 26500 26500 26500 0
7 20250429 182900 15685251775 26500 26500 26500 26500 0
8 20250429 182800 15685251775 26500 26500 26500 26500 0
9 20250429 182700 15685251775 26500 26500 26500 26500 0
10 20250429 182600 15685251775 26500 26500 26500 26500 0
11 20250429 182500 15685251775 26500 26500 26500 26500 0
12 20250429 182400 15685251775 26500 26500 26500 26500 0
13 20250429 182300 15685251775 26500 26500 26500 26500 0
14 20250429 182200 15685251775 26500 26500 26500 26500 0
15 20250429 182100 15685251775 26500 26500 26500 26500 0
16 20250429 182000 15685251775 26500 26500 26500 26500 0
17 20250429 181900 15685251775 26500 26500 26500 26500 0
18 20250429 181800 15685251775 26500 26500 26500 26500 0
19 20250429 181700 15685251775 26500 26500 26500 26500 0
20 20250429 181600 15685251775 26500 26500 26500 26500 0
21 20250429 181500 15685251775 26500 26500 26500 26500 0
22 20250429 181400 15685251775 26500 26500 26500 26500 0
23 20250429 181300 15685251775 26500 26500 26500 26500 0
24 20250429 181200 15685251775 26500 26500 26500 26500 0
25 20250429 181100 15685251775 26500 26500 26500 26500 0
26 20250429 181000 15685251775 26500 26500 26500 26500 0
27 20250429 180900 15685251775 26500 26500 26500 26500 0
28 20250429 180800 15685251775 26500 26500 26500 26500 0
29 20250429 180700 15685251775 26500 26500 26500 26500 0
30 20250429 180600 15685251775 26500 26500 26500 26500 0
31 20250429 180500 15685251775 26500 26500 26500 26500 0
32 20250429 180400 15685251775 26500 26500 26500 26500 14103
33 20250429 180300 15685251775 26500 26500 26500 26500 0
34 20250429 180200 15685251775 26500 26500 26500 26500 0
35 20250429 180100 15685251775 26500 26500 26500 26500 0
36 20250429 180000 15685251775 26500 26500 26500 26500 0
37 20250429 175900 15685251775 26500 26500 26500 26500 0
38 20250429 175800 15685251775 26500 26500 26500 26500 0
39 20250429 175700 15685251775 26500 26500 26500 26500 0
40 20250429 175600 15685251775 26500 26500 26500 26500 0
41 20250429 175500 15685251775 26500 26500 26500 26500 0
42 20250429 175400 15685251775 26500 26500 26500 26500 0
43 20250429 175300 15685251775 26500 26500 26500 26500 0
44 20250429 175200 15685251775 26500 26500 26500 26500 0
45 20250429 175100 15685251775 26500 26500 26500 26500 0
46 20250429 175000 15685251775 26500 26500 26500 26500 0
47 20250429 174900 15685251775 26500 26500 26500 26500 0
48 20250429 174800 15685251775 26500 26500 26500 26500 0
49 20250429 174700 15685251775 26500 26500 26500 26500 0
50 20250429 174600 15685251775 26500 26500 26500 26500 0
51 20250429 174500 15685251775 26500 26500 26500 26500 0
52 20250429 174400 15685251775 26500 26500 26500 26500 0
53 20250429 174300 15685251775 26500 26500 26500 26500 0
54 20250429 174200 15685251775 26500 26500 26500 26500 0
55 20250429 174100 15685251775 26500 26500 26500 26500 0
56 20250429 174000 15685251775 26500 26500 26500 26500 0
57 20250429 173900 15685251775 26500 26500 26500 26500 0
58 20250429 173800 15685251775 26500 26500 26500 26500 0
59 20250429 173700 15685251775 26500 26500 26500 26500 0
60 20250429 173600 15685251775 26500 26500 26500 26500 0
61 20250429 173500 15685251775 26500 26500 26500 26500 0
62 20250429 173400 15685251775 26500 26500 26500 26500 14103
63 20250429 173300 15685251775 26500 26500 26500 26500 0
64 20250429 173200 15685251775 26500 26500 26500 26500 0
65 20250429 173100 15685251775 26500 26500 26500 26500 0
66 20250429 173000 15685251775 26500 26500 26500 26500 0
67 20250429 172900 15685251775 26500 26500 26500 26500 0
68 20250429 172800 15685251775 26500 26500 26500 26500 0
69 20250429 172700 15685251775 26500 26500 26500 26500 0
70 20250429 172600 15685251775 26500 26500 26500 26500 0
71 20250429 172500 15685251775 26500 26500 26500 26500 0
72 20250429 172400 15685251775 26500 26500 26500 26500 0
73 20250429 172300 15685251775 26500 26500 26500 26500 0
74 20250429 172200 15685251775 26500 26500 26500 26500 0
75 20250429 172100 15685251775 26500 26500 26500 26500 0
76 20250429 172000 15685251775 26500 26500 26500 26500 0
77 20250429 171900 15685251775 26500 26500 26500 26500 0
78 20250429 171800 15685251775 26500 26500 26500 26500 0
79 20250429 171700 15685251775 26500 26500 26500 26500 0
80 20250429 171600 15685251775 26500 26500 26500 26500 0
81 20250429 171500 15685251775 26500 26500 26500 26500 0
82 20250429 171400 15685251775 26500 26500 26500 26500 0
83 20250429 171300 15685251775 26500 26500 26500 26500 0
84 20250429 171200 15685251775 26500 26500 26500 26500 0
85 20250429 171100 15685251775 26500 26500 26500 26500 0
86 20250429 171000 15685251775 26500 26500 26500 26500 0
87 20250429 170900 15685251775 26500 26500 26500 26500 0
88 20250429 170800 15685251775 26500 26500 26500 26500 0
89 20250429 170700 15685251775 26500 26500 26500 26500 0
90 20250429 170600 15685251775 26500 26500 26500 26500 0
91 20250429 170500 15685251775 26500 26500 26500 26500 0
92 20250429 170400 15685251775 26500 26500 26500 26500 14103
93 20250429 170300 15685251775 26500 26500 26500 26500 0
94 20250429 170200 15685251775 26500 26500 26500 26500 0
95 20250429 170100 15685251775 26500 26500 26500 26500 0
96 20250429 170000 15685251775 26500 26500 26500 26500 0
97 20250429 165900 15685251775 26500 26500 26500 26500 0
98 20250429 165800 15685251775 26500 26500 26500 26500 0
99 20250429 165700 15685251775 26500 26500 26500 26500 0
100 20250429 165600 15685251775 26500 26500 26500 26500 0
101 20250429 165500 15685251775 26500 26500 26500 26500 0
102 20250429 165400 15685251775 26500 26500 26500 26500 0
103 20250429 165300 15685251775 26500 26500 26500 26500 0
104 20250429 165200 15685251775 26500 26500 26500 26500 0
105 20250429 165100 15685251775 26500 26500 26500 26500 0
106 20250429 165000 15685251775 26500 26500 26500 26500 0
107 20250429 164900 15685251775 26500 26500 26500 26500 0
108 20250429 164800 15685251775 26500 26500 26500 26500 0
109 20250429 164700 15685251775 26500 26500 26500 26500 0
110 20250429 164600 15685251775 26500 26500 26500 26500 0
111 20250429 164500 15685251775 26500 26500 26500 26500 0
112 20250429 164400 15685251775 26500 26500 26500 26500 0
113 20250429 164300 15685251775 26500 26500 26500 26500 0
114 20250429 164200 15685251775 26500 26500 26500 26500 0
115 20250429 164100 15685251775 26500 26500 26500 26500 0
116 20250429 164000 15685251775 26500 26500 26500 26500 0
117 20250429 163900 15685251775 26500 26500 26500 26500 0
118 20250429 163800 15685251775 26500 26500 26500 26500 0
119 20250429 163700 15685251775 26500 26500 26500 26500 0
120 20250429 163600 15685251775 26500 26500 26500 26500 0
121 20250429 163500 15685251775 26500 26500 26500 26500 0
122 20250429 163400 15685251775 26500 26500 26500 26500 14103
123 20250429 163300 15685251775 26500 26500 26500 26500 0
124 20250429 163200 15685251775 26500 26500 26500 26500 0
125 20250429 163100 15685251775 26500 26500 26500 26500 0
126 20250429 163000 15685251775 26500 26500 26500 26500 0
127 20250429 162900 15685251775 26500 26500 26500 26500 0
128 20250429 162800 15685251775 26500 26500 26500 26500 0
129 20250429 162700 15685251775 26500 26500 26500 26500 0
130 20250429 162600 15685251775 26500 26500 26500 26500 0
131 20250429 162500 15685251775 26500 26500 26500 26500 0
132 20250429 162400 15685251775 26500 26500 26500 26500 0
133 20250429 162300 15685251775 26500 26500 26500 26500 0
134 20250429 162200 15685251775 26500 26500 26500 26500 0
135 20250429 162100 15685251775 26500 26500 26500 26500 0
136 20250429 162000 15685251775 26500 26500 26500 26500 0
137 20250429 161900 15685251775 26500 26500 26500 26500 0
138 20250429 161800 15685251775 26500 26500 26500 26500 0
139 20250429 161700 15685251775 26500 26500 26500 26500 0
140 20250429 161600 15685251775 26500 26500 26500 26500 0
141 20250429 161500 15685251775 26500 26500 26500 26500 0
142 20250429 161400 15685251775 26500 26500 26500 26500 0
143 20250429 161300 15685251775 26500 26500 26500 26500 0
144 20250429 161200 15685251775 26500 26500 26500 26500 0
145 20250429 161100 15685251775 26500 26500 26500 26500 0
146 20250429 161000 15685251775 26500 26500 26500 26500 0
147 20250429 160900 15685251775 26500 26500 26500 26500 0
148 20250429 160800 15685251775 26500 26500 26500 26500 0
149 20250429 160700 15685251775 26500 26500 26500 26500 0
150 20250429 160600 15685251775 26500 26500 26500 26500 0
151 20250429 160500 15685251775 26500 26500 26500 26500 0
152 20250429 160400 15685251775 26500 26500 26500 26500 14103
153 20250429 160300 15685251775 26500 26500 26500 26500 0
154 20250429 160200 15685251775 26500 26500 26500 26500 0
155 20250429 160100 15685251775 26500 26500 26500 26500 0
156 20250429 160000 15685251775 26500 26500 26500 26500 0
157 20250429 155900 15685251775 26500 26500 26500 26500 0
158 20250429 155800 15685251775 26500 26500 26500 26500 0
159 20250429 155700 15685251775 26500 26500 26500 26500 0
160 20250429 155600 15685251775 26500 26500 26500 26500 0
161 20250429 155500 15685251775 26500 26500 26500 26500 0
162 20250429 155400 15685251775 26500 26500 26500 26500 0
163 20250429 155300 15685251775 26500 26500 26500 26500 0
164 20250429 155200 15685251775 26500 26500 26500 26500 0
165 20250429 155100 15685251775 26500 26500 26500 26500 0
166 20250429 155000 15685251775 26500 26500 26500 26500 0
167 20250429 154900 15685251775 26500 26500 26500 26500 0
168 20250429 154800 15685251775 26500 26500 26500 26500 0
169 20250429 154700 15685251775 26500 26500 26500 26500 0
170 20250429 154600 15685251775 26500 26500 26500 26500 0
171 20250429 154500 15685251775 26500 26500 26500 26500 0
172 20250429 154400 15685251775 26500 26500 26500 26500 0
173 20250429 154300 15685251775 26500 26500 26500 26500 0
174 20250429 154200 15685251775 26500 26500 26500 26500 0
175 20250429 154100 15685251775 26500 26500 26500 26500 0
176 20250429 154000 15685251775 26500 26500 26500 26500 0
177 20250429 153900 15685251775 26500 26500 26500 26500 0
178 20250429 153800 15685251775 26500 26500 26500 26500 0
179 20250429 153700 15685251775 26500 26500 26500 26500 0
180 20250429 153600 15685251775 26500 26500 26500 26500 0
181 20250429 153500 15685251775 26500 26500 26500 26500 0
182 20250429 153400 15685251775 26500 26500 26500 26500 14103
183 20250429 153300 15685251775 26500 26500 26500 26500 0
184 20250429 153200 15685251775 26500 26500 26500 26500 0
185 20250429 153100 15685251775 26500 26500 26500 26500 0
186 20250429 153000 15685251775 26500 26500 26500 26500 14103
187 20250429 152900 15311522275 26600 26600 26600 26600 0
188 20250429 152800 15311522275 26600 26600 26600 26600 0
189 20250429 152700 15311522275 26600 26600 26600 26600 0
190 20250429 152600 15311522275 26600 26600 26600 26600 0
191 20250429 152500 15311522275 26600 26600 26600 26600 0
192 20250429 152400 15311522275 26600 26600 26600 26600 0
193 20250429 152300 15311522275 26600 26600 26600 26600 0
194 20250429 152200 15311522275 26600 26600 26600 26600 0
195 20250429 152100 15311522275 26600 26600 26600 26600 0
196 20250429 152000 15311522275 26600 26600 26600 26600 0
197 20250429 151900 15311522275 26600 26650 26700 26600 1084
198 20250429 151800 15282646525 26650 26550 26650 26550 737
199 20250429 151700 15263042325 26550 26500 26600 26500 1949
200 20250429 151600 15211293925 26550 26550 26600 26500 1478
201 20250429 151500 15172040025 26550 26550 26600 26500 1493
202 20250429 151400 15132404325 26550 26600 26600 26500 2124
203 20250429 151300 15076010875 26550 26650 26650 26550 4382
204 20250429 151200 14959456575 26600 26650 26650 26600 1063
205 20250429 151100 14931178975 26600 26650 26650 26600 3322
206 20250429 151000 14842811025 26650 26650 26700 26650 1356
207 20250429 150900 14806609075 26700 26600 26750 26600 3205
208 20250429 150800 14721207225 26600 26600 26600 26600 488
209 20250429 150700 14708226425 26550 26500 26600 26450 9908
210 20250429 150600 14445654025 26500 26450 26550 26450 16980
211 20250429 150500 13995390875 26450 26600 26600 26450 29890
212 20250429 150400 13203112775 26600 26600 26650 26600 368
213 20250429 150300 13193323925 26600 26550 26650 26550 1928
214 20250429 150200 13142085675 26500 26500 26500 26450 2270
215 20250429 150100 13081963975 26500 26550 26550 26500 2996
216 20250429 150000 13002568225 26550 26550 26550 26500 426
217 20250429 145900 12991263225 26600 26600 26600 26550 3131
218 20250429 145800 12908132025 26600 26550 26650 26550 1243
219 20250429 145700 12875079725 26600 26600 26650 26600 1445
220 20250429 145600 12836626575 26650 26650 26650 26600 912
221 20250429 145500 12812323900 26650 26650 26650 26600 1026
222 20250429 145400 12784999100 26600 26650 26650 26600 74
223 20250429 145300 12783030250 26650 26600 26650 26550 1193
224 20250429 145200 12751315900 26550 26600 26600 26550 1244
225 20250429 145100 12718284200 26600 26600 26600 26550 2086
226 20250429 145000 12662811300 26600 26650 26650 26600 675
227 20250429 144900 12644847750 26600 26550 26650 26550 1280
228 20250429 144800 12610801550 26550 26700 26700 26550 5452
229 20250429 144700 12465460900 26700 26700 26700 26650 629
230 20250429 144600 12448680300 26700 26750 26750 26700 1304
231 20250429 144500 12413859050 26750 26750 26750 26750 543
232 20250429 144400 12399333800 26750 26750 26750 26750 513
233 20250429 144300 12385611050 26800 26750 26800 26725 970
234 20250429 144200 12359663750 26775 26750 26800 26750 194
235 20250429 144100 12354474175 26800 26750 26800 26750 233
236 20250429 144000 12348241075 26750 26750 26750 26750 1194
237 20250429 143900 12316301575 26750 26750 26750 26750 1164
238 20250429 143800 12285164575 26800 26800 26800 26800 6
239 20250429 143700 12285003775 26800 26750 26800 26750 202
240 20250429 143600 12279600025 26750 26775 26800 26750 506
241 20250429 143500 12266049475 26800 26800 26800 26775 13
242 20250429 143400 12265701100 26800 26750 26800 26750 31
243 20250429 143300 12264870850 26800 26700 26800 26700 63
244 20250429 143200 12263187900 26700 26700 26800 26700 1252
245 20250429 143100 12229697400 26700 26750 26750 26700 251
246 20250429 143000 12222995600 26700 26700 26750 26700 543
247 20250429 142900 12208497300 26700 26700 26750 26700 2504
248 20250429 142800 12141636800 26750 26750 26750 26700 367
249 20250429 142700 12131820350 26750 26800 26800 26700 1737
250 20250429 142600 12085371250 26800 26800 26800 26750 829
251 20250429 142500 12063176650 26800 26800 26850 26800 845
252 20250429 142400 12040530350 26850 26850 26850 26750 1353
253 20250429 142300 12004229500 26850 26850 26900 26850 152
254 20250429 142200 12000146100 26900 26900 26900 26850 872
255 20250429 142100 11976689600 26900 26800 26900 26800 641
256 20250429 142000 11959470700 26850 26850 26900 26800 1772
257 20250429 141900 11911862225 26950 26950 26950 26900 1846
258 20250429 141800 11862176375 26900 26950 26950 26900 581
259 20250429 141700 11846522225 26950 26900 26950 26900 2136
260 20250429 141600 11788982025 26950 26950 26950 26900 1263
261 20250429 141500 11754954125 26900 27000 27000 26900 749
262 20250429 141400 11734743175 27000 27000 27050 26950 8691
263 20250429 141300 11500034675 27000 26900 27000 26900 7019
264 20250429 141200 11310694525 26900 26850 26900 26850 3060
265 20250429 141100 11228443725 26800 26800 26850 26750 437
266 20250429 141000 11216727850 26800 26800 26800 26750 653
267 20250429 140900 11199227750 26800 26750 26800 26750 2430
268 20250429 140800 11134118100 26800 26750 26800 26750 281
269 20250429 140700 11126600350 26750 26750 26800 26750 132
270 20250429 140600 11123068800 26800 26750 26800 26750 578
271 20250429 140500 11107607150 26750 26775 26775 26750 10
272 20250429 140400 11107339425 26800 26750 26800 26750 301
273 20250429 140300 11099287625 26800 26800 26800 26750 45
274 20250429 140200 11098083075 26800 26750 26800 26750 354
275 20250429 140100 11088611975 26750 26750 26750 26750 177
276 20250429 140000 11083877225 26750 26750 26750 26750 12
277 20250429 135900 11083556225 26750 26800 26800 26700 1008
278 20250429 135800 11056568725 26800 26800 26800 26750 602
279 20250429 135700 11040447925 26800 26750 26800 26750 595
280 20250429 135600 11024505625 26800 26850 26850 26800 843
281 20250429 135500 11001905425 26850 26800 26850 26800 906
282 20250429 135400 10977624475 26800 26700 26800 26700 898
283 20250429 135300 10953577425 26750 26700 26750 26700 1041
284 20250429 135200 10925782625 26700 26700 26700 26650 12
285 20250429 135100 10925462725 26650 26650 26700 26650 432
286 20250429 135000 10913947725 26650 26750 26750 26650 1992
287 20250429 134900 10860766575 26750 26750 26800 26750 1096
288 20250429 134800 10831447825 26800 26800 26850 26800 925
289 20250429 134700 10806656775 26800 26850 26850 26800 1416
290 20250429 134600 10768704025 26800 26850 26850 26800 385
291 20250429 134500 10758371325 26850 26850 26850 26850 930
292 20250429 134400 10733400825 26800 26800 26850 26800 931
293 20250429 134300 10708449775 26800 26800 26900 26800 4069
294 20250429 134200 10599287925 26800 26800 26850 26775 997
295 20250429 134100 10572567925 26800 26750 26800 26750 590
296 20250429 134000 10556782525 26750 26800 26800 26750 1540
297 20250429 133900 10515561025 26800 26750 26800 26750 2122
298 20250429 133800 10458776525 26750 26650 26750 26650 3040
299 20250429 133700 10377638075 26700 26700 26750 26650 2596
300 20250429 133600 10308327425 26700 26700 26700 26700 2559
301 20250429 133500 10240002125 26700 26750 26800 26650 2603
302 20250429 133400 10170360975 26800 26650 26800 26600 6201
303 20250429 133300 10004691675 26600 26550 26600 26550 648
304 20250429 133200 9987457425 26600 26550 26600 26550 3097
305 20250429 133100 9905156175 26500 26550 26550 26500 256
306 20250429 133000 9898367125 26550 26500 26550 26500 956
307 20250429 132900 9872996125 26500 26550 26550 26500 476
308 20250429 132800 9860381875 26550 26550 26550 26550 750
309 20250429 132700 9840469375 26550 26550 26600 26500 1343
310 20250429 132600 9804836425 26550 26500 26550 26500 60
311 20250429 132500 9803246375 26500 26500 26500 26500 642
312 20250429 132400 9786233375 26550 26500 26550 26500 898
313 20250429 132300 9762434675 26500 26500 26500 26450 2748
314 20250429 132200 9689629625 26500 26450 26500 26450 75
315 20250429 132100 9687642575 26450 26450 26500 26450 1522
316 20250429 132000 9647385275 26450 26450 26450 26400 189
317 20250429 131900 9642394175 26400 26400 26450 26400 367
318 20250429 131800 9632697875 26400 26400 26400 26400 116
319 20250429 131700 9629635475 26400 26400 26400 26400 422
320 20250429 131600 9618494675 26400 26400 26450 26400 175
321 20250429 131500 9613872175 26400 26450 26450 26400 277
322 20250429 131400 9606557375 26400 26450 26450 26400 226
323 20250429 131300 9600580175 26350 26450 26450 26350 563
324 20250429 131200 9585731275 26400 26400 26450 26400 197
325 20250429 131100 9580529425 26400 26400 26400 26400 1492
326 20250429 131000 9541140625 26400 26400 26400 26400 175
327 20250429 130900 9536520625 26400 26400 26400 26400 7
328 20250429 130800 9536335825 26350 26350 26350 26350 688
329 20250429 130700 9518207025 26350 26400 26400 26350 70
330 20250429 130600 9516361275 26400 26350 26400 26350 588
331 20250429 130500 9500867325 26350 26400 26400 26350 2351
332 20250429 130400 9438863425 26400 26400 26400 26400 169
333 20250429 130300 9434401825 26400 26400 26400 26400 46
334 20250429 130200 9433187425 26450 26400 26450 26350 1801
335 20250429 130100 9385641975 26400 26400 26450 26400 1468
336 20250429 130000 9346884925 26400 26400 26400 26400 1202
337 20250429 125900 9315152125 26425 26500 26500 26400 380
338 20250429 125800 9305101225 26500 26450 26500 26450 146
339 20250429 125700 9301239025 26450 26500 26500 26450 100
340 20250429 125600 9298593875 26450 26500 26500 26450 779
341 20250429 125500 9277985875 26450 26450 26500 26400 1575
342 20250429 125400 9236339775 26450 26450 26450 26450 58
343 20250429 125300 9234805675 26400 26450 26450 26400 3
344 20250429 125200 9234726375 26450 26400 26450 26400 177
345 20250429 125100 9230053475 26400 26400 26450 26400 2266
346 20250429 125000 9170230575 26400 26450 26450 26400 76
347 20250429 124900 9168224125 26450 26450 26450 26400 208
348 20250429 124800 9162722575 26450 26450 26450 26400 352
349 20250429 124700 9153412425 26450 26400 26450 26400 1040
350 20250429 124600 9125926775 26450 26450 26450 26400 23
351 20250429 124500 9125318625 26450 26450 26450 26450 366
352 20250429 124400 9115637925 26450 26450 26450 26450 110
353 20250429 124300 9112728425 26450 26400 26450 26400 450
354 20250429 124200 9100848225 26450 26450 26450 26400 147
355 20250429 124100 9096960375 26450 26450 26450 26450 373
356 20250429 124000 9087094525 26450 26400 26450 26400 445
357 20250429 123900 9075326925 26400 26450 26450 26400 338
358 20250429 123800 9066392825 26450 26450 26450 26450 2
359 20250429 123700 9066339925 26400 26450 26450 26400 1065
360 20250429 123600 9038172725 26400 26450 26450 26400 528
361 20250429 123500 9024227225 26450 26400 26450 26400 29
362 20250429 123400 9023460425 26400 26400 26400 26400 2
363 20250429 123300 9023407625 26400 26400 26400 26400 0
364 20250429 123200 9023407625 26400 26400 26400 26400 140
365 20250429 123100 9019711625 26400 26350 26400 26350 654
366 20250429 123000 9002451975 26350 26350 26400 26350 642
367 20250429 122900 8985528225 26350 26400 26400 26350 400
368 20250429 122800 8974968325 26450 26400 26450 26400 33
369 20250429 122700 8974096775 26400 26400 26400 26400 372
370 20250429 122600 8964275975 26400 26450 26450 26400 192
371 20250429 122500 8959199975 26450 26450 26450 26450 30
372 20250429 122400 8958406475 26450 26450 26450 26450 97
373 20250429 122300 8955840825 26450 26450 26450 26350 4160
374 20250429 122200 8846078925 26450 26450 26450 26450 251
375 20250429 122100 8839439975 26450 26400 26450 26400 236
376 20250429 122000 8833198825 26450 26450 26450 26400 713
377 20250429 121900 8814363925 26450 26450 26450 26450 214
378 20250429 121800 8808703625 26450 26450 26450 26450 0
379 20250429 121700 8808703625 26450 26500 26500 26450 837
380 20250429 121600 8786543975 26500 26500 26500 26500 397
381 20250429 121500 8776023475 26550 26500 26550 26500 152
382 20250429 121400 8771995325 26550 26550 26550 26550 38
383 20250429 121300 8770986425 26500 26500 26500 26500 669
384 20250429 121200 8753257925 26500 26500 26550 26500 86
385 20250429 121100 8750977175 26550 26500 26550 26500 15
386 20250429 121000 8750579575 26500 26500 26500 26500 780
387 20250429 120900 8729909575 26550 26550 26550 26500 336
388 20250429 120800 8720996525 26500 26550 26550 26450 1757
389 20250429 120700 8674420025 26550 26500 26550 26500 2130
390 20250429 120600 8617974275 26500 26500 26500 26500 5
391 20250429 120500 8617841775 26550 26550 26550 26550 159
392 20250429 120400 8613620325 26550 26550 26550 26500 313
393 20250429 120300 8605310675 26550 26550 26550 26500 508
394 20250429 120200 8591835025 26600 26600 26600 26550 27
395 20250429 120100 8591117725 26550 26550 26575 26550 434
396 20250429 120000 8579594775 26550 26600 26600 26550 2841
397 20250429 115900 8504139825 26600 26600 26600 26550 858
398 20250429 115800 8481344475 26600 26600 26600 26575 288
399 20250429 115700 8473683700 26575 26600 26600 26550 1187
400 20250429 115600 8442109725 26600 26550 26600 26550 182
401 20250429 115500 8437268725 26550 26600 26600 26550 77
402 20250429 115400 8435223625 26600 26550 26600 26550 3234
403 20250429 115300 8349354025 26550 26500 26550 26500 207
404 20250429 115200 8343858225 26550 26550 26600 26550 2447
405 20250429 115100 8278889625 26550 26550 26550 26550 66
406 20250429 115000 8277137325 26550 26550 26550 26500 300
407 20250429 114900 8269178325 26500 26500 26550 26450 1592
408 20250429 114800 8226995525 26500 26500 26550 26450 4724
409 20250429 114700 8101906725 26450 26500 26500 26450 256
410 20250429 114600 8095135225 26500 26500 26500 26450 282
411 20250429 114500 8087664075 26500 26500 26500 26500 20
412 20250429 114400 8087134075 26500 26500 26500 26450 176
413 20250429 114300 8082475075 26500 26500 26500 26450 560
414 20250429 114200 8067649875 26500 26500 26500 26450 562
415 20250429 114100 8052764775 26450 26450 26450 26450 0
416 20250429 114000 8052764775 26450 26450 26475 26450 205
417 20250429 113900 8047342500 26450 26450 26450 26400 660
418 20250429 113800 8029886500 26450 26400 26450 26400 63
419 20250429 113700 8028220200 26450 26425 26450 26400 31
420 20250429 113600 8027401725 26450 26450 26450 26400 214
421 20250429 113500 8021745975 26450 26450 26500 26450 787
422 20250429 113400 8000928225 26450 26450 26500 26400 1335
423 20250429 113300 7965644625 26400 26450 26500 26400 674
424 20250429 113200 7947819875 26500 26500 26550 26500 944
425 20250429 113100 7922803125 26550 26500 26550 26500 85
426 20250429 113000 7920547125 26550 26500 26550 26500 598
427 20250429 112900 7904672275 26550 26500 26550 26500 23
428 20250429 112800 7904062225 26550 26550 26600 26550 2527
429 20250429 112700 7836966625 26550 26450 26550 26450 2678
430 20250429 112600 7765963625 26500 26450 26500 26450 357
431 20250429 112500 7756508875 26450 26450 26500 26450 936
432 20250429 112400 7731751625 26450 26450 26450 26400 1468
433 20250429 112300 7692926575 26400 26450 26450 26400 123
434 20250429 112200 7689679125 26450 26400 26450 26350 1703
435 20250429 112100 7644716775 26350 26350 26350 26350 56
436 20250429 112000 7643241175 26400 26400 26400 26400 5
437 20250429 111900 7643109175 26400 26400 26400 26400 37
438 20250429 111800 7642132375 26350 26350 26350 26350 30
439 20250429 111700 7641341875 26350 26400 26400 26350 687
440 20250429 111600 7623205975 26400 26400 26400 26350 26
441 20250429 111500 7622519800 26350 26400 26400 26350 807
442 20250429 111400 7601226400 26400 26400 26400 26350 2071
443 20250429 111300 7546585950 26350 26350 26400 26350 2024
444 20250429 111200 7493253050 26350 26350 26400 26350 58
445 20250429 111100 7491722800 26350 26350 26400 26350 1309
446 20250429 111000 7457179950 26350 26350 26350 26350 2092
447 20250429 110900 7402055750 26350 26300 26350 26300 1140
448 20250429 110800 7372073150 26350 26300 26350 26300 214
449 20250429 110700 7366437700 26300 26300 26350 26300 2206
450 20250429 110600 7308419600 26300 26250 26350 26250 7470
451 20250429 110500 7112299450 26250 26250 26250 26200 1191
452 20250429 110400 7081053800 26250 26250 26250 26200 1414
453 20250429 110300 7043959425 26250 26300 26300 26200 4300
454 20250429 110200 6931084825 26300 26300 26300 26300 315
455 20250429 110100 6922800325 26300 26300 26300 26250 2134
456 20250429 110000 6866685875 26350 26325 26350 26300 33
457 20250429 105900 6865817500 26325 26300 26325 26300 119
458 20250429 105800 6862687425 26300 26325 26325 26300 140
459 20250429 105700 6859005325 26300 26300 26325 26300 1059
460 20250429 105600 6831153600 26325 26325 26325 26300 56
461 20250429 105500 6829680650 26325 26325 26325 26300 222
462 20250429 105400 6823841050 26325 26325 26325 26325 38
463 20250429 105300 6822840700 26350 26300 26350 26300 251
464 20250429 105200 6816227050 26300 26300 26350 26300 300
465 20250429 105100 6808336400 26300 26300 26300 26300 396
466 20250429 105000 6797921600 26350 26300 26350 26250 2868
467 20250429 104900 6722583100 26300 26300 26350 26300 96
468 20250429 104800 6720057100 26300 26300 26350 26200 5523
469 20250429 104700 6575086950 26300 26350 26350 26300 724
470 20250429 104600 6556034850 26350 26350 26350 26300 6953
471 20250429 104500 6373107800 26350 26400 26400 26350 915
472 20250429 104400 6348997300 26400 26350 26400 26350 3049
473 20250429 104300 6268625950 26400 26400 26400 26350 86
474 20250429 104200 6266356050 26400 26350 26400 26350 593
475 20250429 104100 6250700900 26400 26350 26400 26350 407
476 20250429 104000 6239973800 26350 26400 26400 26350 2056
477 20250429 103900 6185798000 26400 26400 26400 26350 1884
478 20250429 103800 6136069800 26400 26450 26450 26350 2341
479 20250429 103700 6074322050 26400 26450 26450 26400 726
480 20250429 103600 6055154350 26450 26450 26450 26400 541
481 20250429 103500 6040850200 26450 26450 26450 26450 194
482 20250429 103400 6035718900 26450 26450 26450 26400 531
483 20250429 103300 6021674000 26450 26500 26500 26450 336
484 20250429 103200 6012786550 26500 26450 26500 26450 26
485 20250429 103100 6012098700 26450 26450 26450 26400 161
486 20250429 103000 6007840750 26450 26450 26450 26400 948
487 20250429 102900 5982775250 26450 26400 26450 26400 72
488 20250429 102800 5980871600 26450 26500 26500 26400 1413
489 20250429 102700 5943486200 26500 26500 26500 26450 237
490 20250429 102600 5937207600 26500 26550 26550 26500 888
491 20250429 102500 5913660550 26550 26550 26600 26550 220
492 20250429 102400 5907817400 26600 26450 26600 26400 2964
493 20250429 102300 5829309900 26450 26450 26500 26400 1885
494 20250429 102200 5779450950 26450 26400 26450 26400 736
495 20250429 102100 5760019550 26400 26400 26450 26400 704
496 20250429 102000 5741433350 26400 26400 26450 26400 449
497 20250429 101900 5729579500 26450 26450 26450 26400 1979
498 20250429 101800 5677321950 26450 26500 26500 26450 1105
499 20250429 101700 5648094300 26500 26450 26500 26450 1174
500 20250429 101600 5617037250 26450 26450 26450 26400 169
501 20250429 101500 5612567700 26450 26400 26450 26400 1253
502 20250429 101400 5579481000 26400 26450 26500 26400 844
503 20250429 101300 5557171100 26500 26550 26550 26500 484
504 20250429 101200 5544344100 26550 26500 26550 26500 1018
505 20250429 101100 5517363800 26550 26550 26600 26550 1467
506 20250429 101000 5478413350 26600 26650 26650 26600 658
507 20250429 100900 5460910450 26600 26650 26650 26600 417
508 20250429 100800 5449817350 26650 26600 26650 26600 224
509 20250429 100700 5443858100 26650 26600 26650 26600 52
510 20250429 100600 5442474800 26600 26650 26650 26600 1018
511 20250429 100500 5415395700 26650 26650 26650 26600 1451
512 20250429 100400 5376784550 26600 26600 26600 26600 1487
513 20250429 100300 5337230350 26600 26600 26600 26550 126
514 20250429 100200 5333883950 26600 26600 26600 26550 63
515 20250429 100100 5332208200 26600 26600 26600 26550 342
516 20250429 100000 5323123400 26600 26600 26600 26550 749
517 20250429 095900 5303200250 26600 26500 26600 26500 2225
518 20250429 095800 5244044900 26550 26600 26600 26550 741
519 20250429 095700 5224369950 26550 26550 26600 26550 649
520 20250429 095600 5207137150 26550 26600 26600 26550 669
521 20250429 095500 5189375050 26550 26500 26550 26450 600
522 20250429 095400 5173474300 26450 26500 26500 26400 1870
523 20250429 095300 5123944400 26500 26500 26550 26450 531
524 20250429 095200 5109884000 26500 26600 26600 26450 3344
525 20250429 095100 5021130575 26600 26650 26650 26550 2666
526 20250429 095000 4950211625 26700 26700 26700 26650 896
527 20250429 094900 4926315675 26650 26650 26700 26650 1270
528 20250429 094800 4892458775 26650 26650 26700 26650 382
529 20250429 094700 4882277225 26700 26700 26700 26650 1241
530 20250429 094600 4849164275 26700 26750 26850 26700 3035
531 20250429 094500 4768007625 26750 26700 26750 26650 796
532 20250429 094400 4746739475 26700 26800 26850 26700 6103
533 20250429 094300 4583294425 26800 26700 26800 26700 4814
534 20250429 094200 4454389575 26700 26600 26800 26600 4621
535 20250429 094100 4330861025 26550 26600 26600 26550 573
536 20250429 094000 4315632775 26600 26700 26700 26600 1068
537 20250429 093900 4287146825 26700 26700 26750 26600 5148
538 20250429 093800 4149651725 26750 26600 26800 26600 6442
539 20250429 093700 3977775475 26550 26500 26550 26500 1143
540 20250429 093600 3947439475 26500 26450 26550 26350 4367
541 20250429 093500 3831758925 26450 26450 26500 26400 1106
542 20250429 093400 3802491975 26450 26350 26450 26350 3452
543 20250429 093300 3711310075 26400 26350 26400 26350 243
544 20250429 093200 3704905175 26350 26350 26400 26300 2155
545 20250429 093100 3648088875 26350 26300 26350 26250 1955
546 20250429 093000 3596705625 26350 26250 26350 26250 6342
547 20250429 092900 3430104275 26250 26300 26300 26250 2178
548 20250429 092800 3372929625 26300 26300 26300 26250 2673
549 20250429 092700 3302632075 26300 26300 26300 26250 942
550 20250429 092600 3277898625 26250 26350 26350 26250 1678
551 20250429 092500 3233762075 26300 26450 26450 26300 2602
552 20250429 092400 3165233375 26400 26350 26450 26350 3365
553 20250429 092300 3076368875 26400 26450 26450 26300 5100
554 20250429 092200 2941744275 26450 26400 26450 26400 545
555 20250429 092100 2927353375 26400 26475 26475 26400 1422
556 20250429 092000 2889765075 26475 26450 26500 26400 1256
557 20250429 091900 2856554825 26400 26500 26500 26400 1088
558 20250429 091800 2827804850 26450 26550 26550 26450 5404
559 20250429 091700 2684524250 26550 26450 26550 26450 3836
560 20250429 091600 2582877850 26450 26350 26500 26350 4211
561 20250429 091500 2471646150 26350 26350 26350 26250 3281
562 20250429 091400 2385288600 26350 26350 26350 26300 3385
563 20250429 091300 2296224650 26350 26300 26350 26250 4898
564 20250429 091200 2167362000 26350 26350 26350 26300 2527
565 20250429 091100 2100775700 26350 26375 26375 26300 1348
566 20250429 091000 2065256400 26350 26300 26400 26300 1304
567 20250429 090900 2030908150 26300 26500 26500 26250 7181
568 20250429 090800 1841692450 26500 26300 26500 26300 5044
569 20250429 090700 1708542750 26250 26250 26250 26150 12665
570 20250429 090600 1376496350 26200 26350 26400 26200 8045
571 20250429 090500 1165022000 26300 26500 26500 26300 9892
572 20250429 090400 903951100 26500 26500 26600 26500 2993
573 20250429 090300 824491000 26500 26550 26600 26500 10393
574 20250429 090200 548891150 26600 26550 26650 26550 5237
575 20250429 090100 409537050 26600 26700 26800 26550 5722
576 20250429 090000 257175600 26650 26650 26850 26650 9632