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

598
029530/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185600,729397850,42750,42750,42750,42750,157
20250429,185500,729397850,42750,42750,42750,42750,0
20250429,185400,729397850,42750,42750,42750,42750,0
20250429,185300,729397850,42750,42750,42750,42750,0
20250429,185200,729397850,42750,42750,42750,42750,0
20250429,185100,729397850,42750,42750,42750,42750,0
20250429,185000,729397850,42750,42750,42750,42750,0
20250429,184900,729397850,42750,42750,42750,42750,0
20250429,184800,729397850,42750,42750,42750,42750,0
20250429,184700,729397850,42750,42750,42750,42750,0
20250429,184600,729397850,42750,42750,42750,42750,0
20250429,184500,729397850,42750,42750,42750,42750,0
20250429,184400,729397850,42750,42750,42750,42750,0
20250429,184300,729397850,42750,42750,42750,42750,0
20250429,184200,729397850,42750,42750,42750,42750,0
20250429,184100,729397850,42750,42750,42750,42750,0
20250429,184000,729397850,42750,42750,42750,42750,0
20250429,183900,729397850,42750,42750,42750,42750,0
20250429,183800,729397850,42750,42750,42750,42750,0
20250429,183700,729397850,42750,42750,42750,42750,0
20250429,183600,729397850,42750,42750,42750,42750,0
20250429,183500,729397850,42750,42750,42750,42750,0
20250429,183400,729397850,42750,42750,42750,42750,0
20250429,183300,729397850,42750,42750,42750,42750,0
20250429,183200,729397850,42750,42750,42750,42750,0
20250429,183100,729397850,42750,42750,42750,42750,0
20250429,183000,729397850,42750,42750,42750,42750,0
20250429,182900,729397850,42750,42750,42750,42750,0
20250429,182800,729397850,42750,42750,42750,42750,0
20250429,182700,729397850,42750,42750,42750,42750,0
20250429,182600,729397850,42750,42750,42750,42750,157
20250429,182500,729397850,42750,42750,42750,42750,0
20250429,182400,729397850,42750,42750,42750,42750,0
20250429,182300,729397850,42750,42750,42750,42750,0
20250429,182200,729397850,42750,42750,42750,42750,0
20250429,182100,729397850,42750,42750,42750,42750,0
20250429,182000,729397850,42750,42750,42750,42750,0
20250429,181900,729397850,42750,42750,42750,42750,0
20250429,181800,729397850,42750,42750,42750,42750,0
20250429,181700,729397850,42750,42750,42750,42750,0
20250429,181600,729397850,42750,42750,42750,42750,0
20250429,181500,729397850,42750,42750,42750,42750,0
20250429,181400,729397850,42750,42750,42750,42750,0
20250429,181300,729397850,42750,42750,42750,42750,0
20250429,181200,729397850,42750,42750,42750,42750,0
20250429,181100,729397850,42750,42750,42750,42750,0
20250429,181000,729397850,42750,42750,42750,42750,0
20250429,180900,729397850,42750,42750,42750,42750,0
20250429,180800,729397850,42750,42750,42750,42750,0
20250429,180700,729397850,42750,42750,42750,42750,0
20250429,180600,729397850,42750,42750,42750,42750,0
20250429,180500,729397850,42750,42750,42750,42750,0
20250429,180400,729397850,42750,42750,42750,42750,0
20250429,180300,729397850,42750,42750,42750,42750,0
20250429,180200,729397850,42750,42750,42750,42750,0
20250429,180100,729397850,42750,42750,42750,42750,0
20250429,180000,729397850,42750,42750,42750,42750,0
20250429,175900,729397850,42750,42750,42750,42750,0
20250429,175800,729397850,42750,42750,42750,42750,0
20250429,175700,729397850,42750,42750,42750,42750,0
20250429,175600,729397850,42750,42750,42750,42750,157
20250429,175500,729397850,42750,42750,42750,42750,0
20250429,175400,729397850,42750,42750,42750,42750,0
20250429,175300,729397850,42750,42750,42750,42750,0
20250429,175200,729397850,42750,42750,42750,42750,0
20250429,175100,729397850,42750,42750,42750,42750,0
20250429,175000,729397850,42750,42750,42750,42750,0
20250429,174900,729397850,42750,42750,42750,42750,0
20250429,174800,729397850,42750,42750,42750,42750,0
20250429,174700,729397850,42750,42750,42750,42750,0
20250429,174600,729397850,42750,42750,42750,42750,0
20250429,174500,729397850,42750,42750,42750,42750,0
20250429,174400,729397850,42750,42750,42750,42750,0
20250429,174300,729397850,42750,42750,42750,42750,0
20250429,174200,729397850,42750,42750,42750,42750,0
20250429,174100,729397850,42750,42750,42750,42750,0
20250429,174000,729397850,42750,42750,42750,42750,0
20250429,173900,729397850,42750,42750,42750,42750,0
20250429,173800,729397850,42750,42750,42750,42750,0
20250429,173700,729397850,42750,42750,42750,42750,0
20250429,173600,729397850,42750,42750,42750,42750,0
20250429,173500,729397850,42750,42750,42750,42750,0
20250429,173400,729397850,42750,42750,42750,42750,0
20250429,173300,729397850,42750,42750,42750,42750,0
20250429,173200,729397850,42750,42750,42750,42750,0
20250429,173100,729397850,42750,42750,42750,42750,0
20250429,173000,729397850,42750,42750,42750,42750,0
20250429,172900,729397850,42750,42750,42750,42750,0
20250429,172800,729397850,42750,42750,42750,42750,0
20250429,172700,729397850,42750,42750,42750,42750,0
20250429,172600,729397850,42750,42750,42750,42750,157
20250429,172500,729397850,42750,42750,42750,42750,0
20250429,172400,729397850,42750,42750,42750,42750,0
20250429,172300,729397850,42750,42750,42750,42750,0
20250429,172200,729397850,42750,42750,42750,42750,0
20250429,172100,729397850,42750,42750,42750,42750,0
20250429,172000,729397850,42750,42750,42750,42750,0
20250429,171900,729397850,42750,42750,42750,42750,0
20250429,171800,729397850,42750,42750,42750,42750,0
20250429,171700,729397850,42750,42750,42750,42750,0
20250429,171600,729397850,42750,42750,42750,42750,0
20250429,171500,729397850,42750,42750,42750,42750,0
20250429,171400,729397850,42750,42750,42750,42750,0
20250429,171300,729397850,42750,42750,42750,42750,0
20250429,171200,729397850,42750,42750,42750,42750,0
20250429,171100,729397850,42750,42750,42750,42750,0
20250429,171000,729397850,42750,42750,42750,42750,0
20250429,170900,729397850,42750,42750,42750,42750,0
20250429,170800,729397850,42750,42750,42750,42750,0
20250429,170700,729397850,42750,42750,42750,42750,0
20250429,170600,729397850,42750,42750,42750,42750,0
20250429,170500,729397850,42750,42750,42750,42750,0
20250429,170400,729397850,42750,42750,42750,42750,0
20250429,170300,729397850,42750,42750,42750,42750,0
20250429,170200,729397850,42750,42750,42750,42750,0
20250429,170100,729397850,42750,42750,42750,42750,0
20250429,170000,729397850,42750,42750,42750,42750,0
20250429,165900,729397850,42750,42750,42750,42750,0
20250429,165800,729397850,42750,42750,42750,42750,0
20250429,165700,729397850,42750,42750,42750,42750,0
20250429,165600,729397850,42750,42750,42750,42750,157
20250429,165500,729397850,42750,42750,42750,42750,0
20250429,165400,729397850,42750,42750,42750,42750,0
20250429,165300,729397850,42750,42750,42750,42750,0
20250429,165200,729397850,42750,42750,42750,42750,0
20250429,165100,729397850,42750,42750,42750,42750,0
20250429,165000,729397850,42750,42750,42750,42750,0
20250429,164900,729397850,42750,42750,42750,42750,0
20250429,164800,729397850,42750,42750,42750,42750,0
20250429,164700,729397850,42750,42750,42750,42750,0
20250429,164600,729397850,42750,42750,42750,42750,0
20250429,164500,729397850,42750,42750,42750,42750,0
20250429,164400,729397850,42750,42750,42750,42750,0
20250429,164300,729397850,42750,42750,42750,42750,0
20250429,164200,729397850,42750,42750,42750,42750,0
20250429,164100,729397850,42750,42750,42750,42750,0
20250429,164000,729397850,42750,42750,42750,42750,0
20250429,163900,729397850,42750,42750,42750,42750,0
20250429,163800,729397850,42750,42750,42750,42750,0
20250429,163700,729397850,42750,42750,42750,42750,0
20250429,163600,729397850,42750,42750,42750,42750,0
20250429,163500,729397850,42750,42750,42750,42750,0
20250429,163400,729397850,42750,42750,42750,42750,0
20250429,163300,729397850,42750,42750,42750,42750,0
20250429,163200,729397850,42750,42750,42750,42750,0
20250429,163100,729397850,42750,42750,42750,42750,0
20250429,163000,729397850,42750,42750,42750,42750,0
20250429,162900,729397850,42750,42750,42750,42750,0
20250429,162800,729397850,42750,42750,42750,42750,0
20250429,162700,729397850,42750,42750,42750,42750,0
20250429,162600,729397850,42750,42750,42750,42750,157
20250429,162500,729397850,42750,42750,42750,42750,0
20250429,162400,729397850,42750,42750,42750,42750,0
20250429,162300,729397850,42750,42750,42750,42750,0
20250429,162200,729397850,42750,42750,42750,42750,0
20250429,162100,729397850,42750,42750,42750,42750,0
20250429,162000,729397850,42750,42750,42750,42750,0
20250429,161900,729397850,42750,42750,42750,42750,0
20250429,161800,729397850,42750,42750,42750,42750,0
20250429,161700,729397850,42750,42750,42750,42750,0
20250429,161600,729397850,42750,42750,42750,42750,0
20250429,161500,729397850,42750,42750,42750,42750,0
20250429,161400,729397850,42750,42750,42750,42750,0
20250429,161300,729397850,42750,42750,42750,42750,0
20250429,161200,729397850,42750,42750,42750,42750,0
20250429,161100,729397850,42750,42750,42750,42750,0
20250429,161000,729397850,42750,42750,42750,42750,0
20250429,160900,729397850,42750,42750,42750,42750,0
20250429,160800,729397850,42750,42750,42750,42750,0
20250429,160700,729397850,42750,42750,42750,42750,0
20250429,160600,729397850,42750,42750,42750,42750,0
20250429,160500,729397850,42750,42750,42750,42750,0
20250429,160400,729397850,42750,42750,42750,42750,0
20250429,160300,729397850,42750,42750,42750,42750,0
20250429,160200,729397850,42750,42750,42750,42750,0
20250429,160100,729397850,42750,42750,42750,42750,0
20250429,160000,729397850,42750,42750,42750,42750,0
20250429,155900,729397850,42750,42750,42750,42750,0
20250429,155800,729397850,42750,42750,42750,42750,0
20250429,155700,729397850,42750,42750,42750,42750,0
20250429,155600,729397850,42750,42750,42750,42750,157
20250429,155500,729397850,42750,42750,42750,42750,0
20250429,155400,729397850,42750,42750,42750,42750,0
20250429,155300,729397850,42750,42750,42750,42750,0
20250429,155200,729397850,42750,42750,42750,42750,0
20250429,155100,729397850,42750,42750,42750,42750,0
20250429,155000,729397850,42750,42750,42750,42750,0
20250429,154900,729397850,42750,42750,42750,42750,0
20250429,154800,729397850,42750,42750,42750,42750,0
20250429,154700,729397850,42750,42750,42750,42750,0
20250429,154600,729397850,42750,42750,42750,42750,0
20250429,154500,729397850,42750,42750,42750,42750,0
20250429,154400,729397850,42750,42750,42750,42750,0
20250429,154300,729397850,42750,42750,42750,42750,0
20250429,154200,729397850,42750,42750,42750,42750,0
20250429,154100,729397850,42750,42750,42750,42750,0
20250429,154000,729397850,42750,42750,42750,42750,0
20250429,153900,729397850,42750,42750,42750,42750,0
20250429,153800,729397850,42750,42750,42750,42750,0
20250429,153700,729397850,42750,42750,42750,42750,0
20250429,153600,729397850,42750,42750,42750,42750,0
20250429,153500,729397850,42750,42750,42750,42750,0
20250429,153400,729397850,42750,42750,42750,42750,0
20250429,153300,729397850,42750,42750,42750,42750,0
20250429,153200,729397850,42750,42750,42750,42750,0
20250429,153100,729397850,42750,42750,42750,42750,0
20250429,153000,729397850,42750,42750,42750,42750,157
20250429,152900,722686100,42650,42650,42650,42650,0
20250429,152800,722686100,42650,42650,42650,42650,0
20250429,152700,722686100,42650,42650,42650,42650,0
20250429,152600,722686100,42650,42650,42650,42650,0
20250429,152500,722686100,42650,42650,42650,42650,0
20250429,152400,722686100,42650,42650,42650,42650,0
20250429,152300,722686100,42650,42650,42650,42650,0
20250429,152200,722686100,42650,42650,42650,42650,0
20250429,152100,722686100,42650,42650,42650,42650,0
20250429,152000,722686100,42650,42650,42650,42650,0
20250429,151900,722686100,42650,42700,42700,42450,81
20250429,151800,719233800,42700,42750,42750,42700,18
20250429,151700,718464350,42700,42750,42750,42700,105
20250429,151600,713975850,42750,42700,42750,42700,130
20250429,151500,708423350,42700,42700,42700,42700,18
20250429,151400,707654750,42750,42750,42750,42750,1
20250429,151300,707612000,42700,42750,42750,42700,106
20250429,151200,703080800,42750,42750,42750,42750,58
20250429,151100,700601300,42750,42750,42800,42750,6
20250429,151000,700344750,42800,42800,42800,42800,1
20250429,150900,700301950,42800,42800,42800,42800,21
20250429,150800,699403150,42800,42800,42800,42800,0
20250429,150700,699403150,42800,42800,42800,42800,395
20250429,150600,682497150,42850,42850,42850,42850,0
20250429,150500,682497150,42850,42850,42850,42850,0
20250429,150400,682497150,42850,42850,42850,42800,46
20250429,150300,680526925,42800,42800,42800,42800,42
20250429,150200,678729325,42800,42800,42800,42800,0
20250429,150100,678729325,42800,42800,42800,42800,1
20250429,150000,678686525,42800,42800,42800,42750,709
20250429,145900,648341375,42800,42700,42800,42700,305
20250429,145800,635300325,42750,42650,42750,42650,309
20250429,145700,622108675,42600,42450,42600,42450,990
20250429,145600,579957925,42450,42400,42450,42400,211
20250429,145500,571011275,42400,42400,42400,42400,1
20250429,145400,570968875,42350,42350,42350,42350,0
20250429,145300,570968875,42350,42350,42350,42350,0
20250429,145200,570968875,42350,42350,42350,42350,9
20250429,145100,570587725,42400,42400,42400,42400,0
20250429,145000,570587725,42400,42350,42400,42350,39
20250429,144900,568935975,42350,42350,42350,42350,0
20250429,144800,568935975,42350,42350,42350,42350,0
20250429,144700,568935975,42350,42350,42350,42350,0
20250429,144600,568935975,42350,42350,42350,42350,84
20250429,144500,565378575,42350,42350,42350,42350,0
20250429,144400,565378575,42350,42350,42350,42350,9
20250429,144300,564997425,42400,42400,42400,42400,164
20250429,144200,558043825,42450,42450,42450,42450,2
20250429,144100,557958925,42450,42450,42450,42450,1
20250429,144000,557916475,42450,42450,42450,42450,0
20250429,143900,557916475,42450,42450,42450,42450,35
20250429,143800,556430725,42450,42400,42450,42400,10
20250429,143700,556006675,42450,42450,42450,42450,1
20250429,143600,555964225,42450,42450,42450,42450,51
20250429,143500,553799275,42450,42450,42450,42450,0
20250429,143400,553799275,42450,42450,42450,42450,18
20250429,143300,553035175,42500,42500,42500,42500,145
20250429,143200,546872675,42500,42500,42500,42500,40
20250429,143100,545172675,42550,42500,42550,42500,43
20250429,143000,543345025,42500,42500,42500,42500,5
20250429,142900,543132525,42500,42500,42500,42500,5
20250429,142800,542920025,42550,42550,42550,42550,0
20250429,142700,542920025,42550,42550,42550,42550,1
20250429,142600,542877475,42500,42500,42500,42500,1
20250429,142500,542834975,42550,42550,42550,42550,0
20250429,142400,542834975,42550,42550,42550,42550,0
20250429,142300,542834975,42550,42550,42550,42550,1
20250429,142200,542792425,42550,42550,42550,42550,3
20250429,142100,542664775,42550,42550,42550,42550,10
20250429,142000,542239275,42550,42550,42550,42550,0
20250429,141900,542239275,42550,42550,42550,42550,0
20250429,141800,542239275,42550,42550,42550,42550,0
20250429,141700,542239275,42550,42550,42550,42550,0
20250429,141600,542239275,42550,42550,42550,42550,0
20250429,141500,542239275,42550,42550,42550,42550,0
20250429,141400,542239275,42550,42550,42550,42550,2
20250429,141300,542154175,42550,42550,42550,42550,0
20250429,141200,542154175,42550,42550,42550,42550,0
20250429,141100,542154175,42550,42550,42550,42550,0
20250429,141000,542154175,42550,42550,42550,42550,0
20250429,140900,542154175,42550,42550,42550,42550,0
20250429,140800,542154175,42550,42500,42550,42500,46
20250429,140700,540198175,42450,42450,42450,42450,0
20250429,140600,540198175,42450,42450,42450,42450,0
20250429,140500,540198175,42450,42550,42550,42450,225
20250429,140400,530633675,42550,42550,42550,42550,0
20250429,140300,530633675,42550,42600,42600,42550,19
20250429,140200,529824725,42600,42600,42600,42600,50
20250429,140100,527694725,42550,42600,42600,42550,61
20250429,140000,525099125,42600,42600,42600,42600,0
20250429,135900,525099125,42600,42600,42600,42600,0
20250429,135800,525099125,42600,42600,42600,42600,1
20250429,135700,525056525,42600,42600,42600,42600,18
20250429,135600,524289725,42550,42550,42550,42550,0
20250429,135500,524289725,42550,42550,42550,42550,0
20250429,135400,524289725,42550,42550,42550,42550,0
20250429,135300,524289725,42550,42550,42550,42550,70
20250429,135200,521311225,42500,42500,42500,42500,0
20250429,135100,521311225,42500,42500,42500,42500,136
20250429,135000,515531225,42550,42550,42550,42550,151
20250429,134900,509106175,42600,42600,42600,42600,0
20250429,134800,509106175,42600,42600,42600,42600,1
20250429,134700,509063575,42600,42600,42600,42600,28
20250429,134600,507870775,42600,42600,42600,42600,0
20250429,134500,507870775,42600,42600,42600,42600,2
20250429,134400,507785575,42650,42650,42650,42650,0
20250429,134300,507785575,42650,42650,42650,42650,0
20250429,134200,507785575,42650,42600,42650,42600,6
20250429,134100,507529875,42550,42550,42550,42550,0
20250429,134000,507529875,42550,42600,42600,42550,2
20250429,133900,507444725,42600,42600,42600,42600,20
20250429,133800,506592725,42600,42600,42600,42600,20
20250429,133700,505740725,42550,42550,42600,42550,587
20250429,133600,480755125,42500,42500,42500,42500,245
20250429,133500,470342625,42450,42450,42450,42450,18
20250429,133400,469578525,42450,42450,42450,42450,0
20250429,133300,469578525,42450,42450,42450,42450,0
20250429,133200,469578525,42450,42500,42500,42450,42
20250429,133100,467793775,42500,42500,42500,42500,0
20250429,133000,467793775,42500,42500,42500,42500,0
20250429,132900,467793775,42500,42500,42500,42500,8
20250429,132800,467453775,42450,42450,42450,42450,10
20250429,132700,467029275,42450,42450,42450,42450,20
20250429,132600,466180275,42450,42500,42500,42450,67
20250429,132500,463335625,42500,42500,42500,42500,3
20250429,132400,463208125,42500,42500,42500,42500,8
20250429,132300,462868125,42450,42450,42450,42450,0
20250429,132200,462868125,42450,42450,42450,42450,0
20250429,132100,462868125,42450,42450,42450,42450,0
20250429,132000,462868125,42450,42450,42450,42450,21
20250429,131900,461976675,42450,42450,42450,42450,0
20250429,131800,461976675,42450,42450,42450,42450,0
20250429,131700,461976675,42450,42450,42450,42450,0
20250429,131600,461976675,42450,42450,42450,42450,0
20250429,131500,461976675,42450,42450,42450,42450,0
20250429,131400,461976675,42450,42450,42450,42450,0
20250429,131300,461976675,42450,42450,42450,42450,0
20250429,131200,461976675,42450,42450,42450,42450,8
20250429,131100,461637075,42450,42500,42500,42450,152
20250429,131000,455177225,42500,42500,42550,42500,50
20250429,130900,453051475,42600,42600,42600,42600,1
20250429,130800,453008875,42600,42650,42650,42500,12
20250429,130700,452497725,42650,42700,42700,42650,2
20250429,130600,452412375,42650,42650,42650,42650,47
20250429,130500,450407825,42750,42650,42750,42650,2
20250429,130400,450322425,42600,42600,42600,42600,0
20250429,130300,450322425,42600,42600,42800,42600,280
20250429,130200,438371925,42600,42700,42700,42600,8
20250429,130100,438030775,42700,42250,42700,42250,2508
20250429,130000,331450675,42250,42250,42250,42250,3
20250429,125900,331323925,42200,42200,42200,42200,0
20250429,125800,331323925,42200,42200,42200,42200,0
20250429,125700,331323925,42200,42200,42200,42200,10
20250429,125600,330901925,42250,42250,42250,42250,0
20250429,125500,330901925,42250,42250,42250,42250,0
20250429,125400,330901925,42250,42250,42250,42250,3
20250429,125300,330775175,42200,42200,42200,42200,0
20250429,125200,330775175,42200,42200,42200,42200,0
20250429,125100,330775175,42200,42200,42200,42200,0
20250429,125000,330775175,42200,42200,42200,42200,10
20250429,124900,330353175,42250,42250,42250,42250,6
20250429,124800,330099675,42250,42250,42250,42250,1
20250429,124700,330057425,42200,42200,42200,42200,0
20250429,124600,330057425,42200,42200,42200,42200,0
20250429,124500,330057425,42200,42200,42200,42200,10
20250429,124400,329635425,42200,42200,42200,42200,103
20250429,124300,325288825,42200,42200,42200,42200,1
20250429,124200,325246625,42200,42200,42200,42200,35
20250429,124100,323769625,42250,42250,42250,42250,0
20250429,124000,323769625,42250,42250,42250,42250,0
20250429,123900,323769625,42250,42250,42250,42250,0
20250429,123800,323769625,42250,42250,42250,42250,0
20250429,123700,323769625,42250,42250,42250,42250,0
20250429,123600,323769625,42250,42250,42250,42250,1
20250429,123500,323727375,42200,42200,42200,42200,0
20250429,123400,323727375,42200,42200,42200,42200,0
20250429,123300,323727375,42200,42200,42200,42200,0
20250429,123200,323727375,42200,42200,42200,42200,0
20250429,123100,323727375,42200,42200,42200,42200,0
20250429,123000,323727375,42200,42200,42200,42200,0
20250429,122900,323727375,42200,42200,42200,42200,0
20250429,122800,323727375,42200,42200,42200,42200,0
20250429,122700,323727375,42200,42200,42200,42200,0
20250429,122600,323727375,42200,42200,42200,42200,0
20250429,122500,323727375,42200,42200,42200,42200,0
20250429,122400,323727375,42200,42200,42200,42200,0
20250429,122300,323727375,42200,42200,42200,42200,0
20250429,122200,323727375,42200,42200,42200,42200,0
20250429,122100,323727375,42200,42200,42200,42200,0
20250429,122000,323727375,42200,42200,42200,42200,0
20250429,121900,323727375,42200,42200,42200,42200,0
20250429,121800,323727375,42200,42200,42200,42200,0
20250429,121700,323727375,42200,42200,42200,42200,0
20250429,121600,323727375,42200,42200,42200,42200,0
20250429,121500,323727375,42200,42200,42200,42200,0
20250429,121400,323727375,42200,42200,42200,42200,0
20250429,121300,323727375,42200,42200,42200,42200,0
20250429,121200,323727375,42200,42250,42250,42200,96
20250429,121100,319673525,42250,42250,42250,42250,11
20250429,121000,319208775,42250,42200,42250,42200,14
20250429,120900,318617575,42250,42250,42250,42250,0
20250429,120800,318617575,42250,42250,42250,42250,98
20250429,120700,314477075,42250,42250,42250,42250,0
20250429,120600,314477075,42250,42250,42250,42250,1
20250429,120500,314434825,42250,42250,42250,42250,0
20250429,120400,314434825,42250,42250,42250,42250,1
20250429,120300,314392575,42250,42250,42250,42250,113
20250429,120200,309618325,42300,42300,42300,42300,0
20250429,120100,309618325,42300,42300,42300,42300,2
20250429,120000,309533725,42300,42250,42300,42250,3
20250429,115900,309406925,42250,42250,42250,42250,0
20250429,115800,309406925,42250,42250,42250,42250,1
20250429,115700,309364675,42250,42250,42250,42250,50
20250429,115600,307252175,42250,42250,42250,42250,0
20250429,115500,307252175,42250,42250,42250,42250,1
20250429,115400,307209925,42250,42250,42250,42250,53
20250429,115300,304970675,42250,42250,42250,42250,0
20250429,115200,304970675,42250,42300,42300,42250,201
20250429,115100,296478375,42300,42300,42300,42300,0
20250429,115000,296478375,42300,42300,42300,42300,2
20250429,114900,296393775,42250,42250,42250,42250,0
20250429,114800,296393775,42250,42250,42250,42250,0
20250429,114700,296393775,42250,42250,42250,42250,1
20250429,114600,296351525,42250,42250,42250,42250,0
20250429,114500,296351525,42250,42250,42250,42250,1
20250429,114400,296309275,42250,42250,42250,42250,102
20250429,114300,291999775,42200,42200,42200,42200,1
20250429,114200,291957575,42250,42250,42250,42250,0
20250429,114100,291957575,42250,42200,42250,42200,23
20250429,114000,290986725,42200,42200,42200,42200,1
20250429,113900,290944525,42200,42200,42200,42200,0
20250429,113800,290944525,42200,42200,42200,42200,0
20250429,113700,290944525,42200,42200,42200,42200,1
20250429,113600,290902325,42150,42150,42150,42150,0
20250429,113500,290902325,42150,42150,42150,42150,1
20250429,113400,290860175,42150,42150,42150,42150,1
20250429,113300,290818025,42150,42150,42150,42150,10
20250429,113200,290396525,42200,42200,42200,42200,1
20250429,113100,290354325,42200,42200,42200,42200,0
20250429,113000,290354325,42200,42200,42200,42150,8
20250429,112900,290016975,42200,42200,42200,42200,0
20250429,112800,290016975,42200,42200,42200,42200,30
20250429,112700,288750975,42150,42150,42150,42150,11
20250429,112600,288287325,42150,42150,42150,42150,0
20250429,112500,288287325,42150,42150,42150,42150,0
20250429,112400,288287325,42150,42150,42150,42150,0
20250429,112300,288287325,42150,42150,42150,42150,3
20250429,112200,288160875,42150,42150,42150,42150,32
20250429,112100,286812075,42150,42150,42150,42150,1
20250429,112000,286769925,42200,42175,42200,42175,2
20250429,111900,286685550,42200,42200,42200,42200,52
20250429,111800,284491150,42200,42200,42200,42200,5
20250429,111700,284280150,42200,42200,42200,42200,0
20250429,111600,284280150,42200,42200,42200,42200,1
20250429,111500,284237950,42200,42200,42200,42200,1
20250429,111400,284195750,42150,42150,42150,42150,0
20250429,111300,284195750,42150,42150,42150,42150,1
20250429,111200,284153600,42150,42150,42150,42150,0
20250429,111100,284153600,42150,42150,42150,42150,1
20250429,111000,284111450,42200,42150,42200,42150,21
20250429,110900,283225550,42150,42150,42150,42150,22
20250429,110800,282298250,42150,42150,42150,42150,1
20250429,110700,282256100,42150,42150,42150,42150,0
20250429,110600,282256100,42150,42150,42150,42150,2
20250429,110500,282171800,42200,42200,42200,42200,0
20250429,110400,282171800,42200,42200,42200,42200,65
20250429,110300,279428800,42250,42250,42250,42250,0
20250429,110200,279428800,42250,42300,42300,42250,122
20250429,110100,274274050,42250,42250,42250,42250,1
20250429,110000,274231800,42300,42250,42300,42250,2
20250429,105900,274147250,42250,42250,42250,42250,0
20250429,105800,274147250,42250,42250,42250,42250,13
20250429,105700,273598000,42250,42250,42250,42250,0
20250429,105600,273598000,42250,42250,42250,42250,0
20250429,105500,273598000,42250,42250,42250,42250,2
20250429,105400,273513500,42250,42250,42250,42250,11
20250429,105300,273048750,42250,42250,42250,42250,0
20250429,105200,273048750,42250,42250,42250,42250,0
20250429,105100,273048750,42250,42250,42250,42250,1
20250429,105000,273006500,42350,42350,42350,42350,2
20250429,104900,272921800,42350,42300,42400,42300,311
20250429,104800,259741950,42250,42250,42250,42250,0
20250429,104700,259741950,42250,42250,42250,42250,0
20250429,104600,259741950,42250,42250,42250,42250,0
20250429,104500,259741950,42250,42350,42350,42250,260
20250429,104400,248746600,42400,42400,42400,42400,50
20250429,104300,246626600,42350,42350,42350,42350,0
20250429,104200,246626600,42350,42400,42400,42350,101
20250429,104100,242344250,42350,42350,42350,42350,3
20250429,104000,242217200,42400,42350,42400,42350,3
20250429,103900,242090050,42350,42350,42350,42350,1
20250429,103800,242047700,42400,42400,42400,42400,52
20250429,103700,239842900,42400,42400,42400,42400,0
20250429,103600,239842900,42400,42400,42400,42400,0
20250429,103500,239842900,42400,42300,42400,42300,140
20250429,103400,233909700,42300,42300,42300,42300,0
20250429,103300,233909700,42300,42300,42300,42300,0
20250429,103200,233909700,42300,42300,42300,42300,22
20250429,103100,232979100,42350,42350,42400,42350,24
20250429,103000,231962350,42250,42350,42350,42250,19
20250429,102900,231159000,42250,42200,42250,42200,4
20250429,102800,230990050,42350,42150,42350,42150,404
20250429,102700,213888900,42200,42200,42200,42200,1
20250429,102600,213846700,42200,42200,42200,42200,10
20250429,102500,213424700,42200,42100,42200,42100,78
20250429,102400,210140700,42100,42100,42100,42100,100
20250429,102300,205930700,42100,42100,42100,42100,1
20250429,102200,205888600,42150,42150,42150,42150,46
20250429,102100,203949700,42150,42150,42150,42150,55
20250429,102000,201631450,42150,42150,42150,42150,0
20250429,101900,201631450,42150,42150,42150,42150,15
20250429,101800,200999200,42150,42150,42150,42150,1
20250429,101700,200957050,42150,42150,42150,42150,0
20250429,101600,200957050,42150,42200,42200,42150,51
20250429,101500,198804900,42250,42350,42350,42250,57
20250429,101400,196396050,42350,42300,42350,42250,119
20250429,101300,191359800,42300,42350,42350,42300,12
20250429,101200,190852150,42350,42250,42350,42250,155
20250429,101100,184294850,42250,42250,42250,42250,114
20250429,101000,179478350,42200,42150,42200,42150,7
20250429,100900,179183250,42200,42200,42200,42200,1
20250429,100800,179141050,42300,42200,42500,42050,1347
20250429,100700,122184500,42150,42150,42150,42150,3
20250429,100600,122058050,42100,42100,42150,42100,96
20250429,100500,118015450,42050,42050,42050,42050,0
20250429,100400,118015450,42050,42050,42050,42050,1
20250429,100300,117973400,42050,42000,42200,42000,16
20250429,100200,117299600,41900,41800,42050,41800,450
20250429,100100,98431950,41800,41800,41800,41800,2
20250429,100000,98348350,41750,41700,41750,41700,4
20250429,095900,98181450,41650,41650,41650,41650,0
20250429,095800,98181450,41650,41650,41650,41650,1
20250429,095700,98139800,41650,41700,41700,41650,3
20250429,095600,98014750,41700,41700,41750,41700,11
20250429,095500,97555850,41650,41650,41650,41650,0
20250429,095400,97555850,41650,41650,41650,41650,3
20250429,095300,97430900,41700,41700,41700,41700,1
20250429,095200,97389200,41700,41650,41700,41650,23
20250429,095100,96430150,41650,41600,41650,41600,117
20250429,095000,91561950,41600,41600,41600,41550,109
20250429,094900,87027900,41800,41850,41850,41600,242
20250429,094800,76950000,41850,41900,41900,41850,7
20250429,094700,76656850,41900,41750,41900,41750,35
20250429,094600,75190700,41750,41750,41750,41750,26
20250429,094500,74105200,41700,41650,41700,41650,200
20250429,094400,65766250,41500,41500,41500,41500,0
20250429,094300,65766250,41500,41500,41500,41500,0
20250429,094200,65766250,41500,41600,41600,41500,14
20250429,094100,65185150,41500,41500,41500,41500,10
20250429,094000,64770150,41500,41500,41500,41500,68
20250429,093900,61948150,41450,41400,41450,41400,52
20250429,093800,59795300,41250,41250,41250,41250,12
20250429,093700,59300300,41250,41250,41300,41200,209
20250429,093600,50679400,41250,41250,41250,41250,1
20250429,093500,50638150,41200,41200,41200,41200,2
20250429,093400,50555750,41200,41100,41200,41100,168
20250429,093300,43639450,41050,41050,41050,41050,0
20250429,093200,43639450,41050,41050,41050,41050,15
20250429,093100,43023700,41000,41000,41000,41000,60
20250429,093000,40563700,40950,40950,40950,40950,1
20250429,092900,40522750,40950,40900,40950,40900,99
20250429,092800,36471900,40900,40900,40900,40900,0
20250429,092700,36471900,40900,40900,40900,40900,3
20250429,092600,36349200,40900,40900,40900,40900,16
20250429,092500,35694800,40900,40900,40900,40900,0
20250429,092400,35694800,40900,40900,40900,40900,1
20250429,092300,35653900,40950,40950,40950,40950,0
20250429,092200,35653900,40950,40950,40950,40950,0
20250429,092100,35653900,40950,40950,40950,40950,1
20250429,092000,35612950,40900,40900,40900,40900,67
20250429,091900,32872650,40900,40900,40900,40900,0
20250429,091800,32872650,40900,40900,40900,40900,59
20250429,091700,30459550,40900,40900,40900,40900,134
20250429,091600,24978950,40900,41000,41000,40900,152
20250429,091500,18748150,41000,41000,41000,41000,0
20250429,091400,18748150,41000,41000,41000,41000,0
20250429,091300,18748150,41000,41000,41000,41000,70
20250429,091200,15878150,41000,41000,41000,41000,0
20250429,091100,15878150,41000,40950,41000,40950,31
20250429,091000,14607350,40950,40850,40950,40850,102
20250429,090900,10435900,40800,40800,40800,40800,0
20250429,090800,10435900,40800,40800,40800,40800,0
20250429,090700,10435900,40800,40750,40800,40750,57
20250429,090600,8110350,40750,40750,40750,40750,50
20250429,090500,6072850,40750,40750,40750,40750,0
20250429,090400,6072850,40750,40750,40750,40750,9
20250429,090300,5706100,40700,40800,40800,40700,33
20250429,090200,4361700,40800,40750,40800,40700,80
20250429,090100,1103000,40800,40800,40800,40800,11
20250429,090000,654200,40800,40900,40900,40800,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185600 729397850 42750 42750 42750 42750 157
3 20250429 185500 729397850 42750 42750 42750 42750 0
4 20250429 185400 729397850 42750 42750 42750 42750 0
5 20250429 185300 729397850 42750 42750 42750 42750 0
6 20250429 185200 729397850 42750 42750 42750 42750 0
7 20250429 185100 729397850 42750 42750 42750 42750 0
8 20250429 185000 729397850 42750 42750 42750 42750 0
9 20250429 184900 729397850 42750 42750 42750 42750 0
10 20250429 184800 729397850 42750 42750 42750 42750 0
11 20250429 184700 729397850 42750 42750 42750 42750 0
12 20250429 184600 729397850 42750 42750 42750 42750 0
13 20250429 184500 729397850 42750 42750 42750 42750 0
14 20250429 184400 729397850 42750 42750 42750 42750 0
15 20250429 184300 729397850 42750 42750 42750 42750 0
16 20250429 184200 729397850 42750 42750 42750 42750 0
17 20250429 184100 729397850 42750 42750 42750 42750 0
18 20250429 184000 729397850 42750 42750 42750 42750 0
19 20250429 183900 729397850 42750 42750 42750 42750 0
20 20250429 183800 729397850 42750 42750 42750 42750 0
21 20250429 183700 729397850 42750 42750 42750 42750 0
22 20250429 183600 729397850 42750 42750 42750 42750 0
23 20250429 183500 729397850 42750 42750 42750 42750 0
24 20250429 183400 729397850 42750 42750 42750 42750 0
25 20250429 183300 729397850 42750 42750 42750 42750 0
26 20250429 183200 729397850 42750 42750 42750 42750 0
27 20250429 183100 729397850 42750 42750 42750 42750 0
28 20250429 183000 729397850 42750 42750 42750 42750 0
29 20250429 182900 729397850 42750 42750 42750 42750 0
30 20250429 182800 729397850 42750 42750 42750 42750 0
31 20250429 182700 729397850 42750 42750 42750 42750 0
32 20250429 182600 729397850 42750 42750 42750 42750 157
33 20250429 182500 729397850 42750 42750 42750 42750 0
34 20250429 182400 729397850 42750 42750 42750 42750 0
35 20250429 182300 729397850 42750 42750 42750 42750 0
36 20250429 182200 729397850 42750 42750 42750 42750 0
37 20250429 182100 729397850 42750 42750 42750 42750 0
38 20250429 182000 729397850 42750 42750 42750 42750 0
39 20250429 181900 729397850 42750 42750 42750 42750 0
40 20250429 181800 729397850 42750 42750 42750 42750 0
41 20250429 181700 729397850 42750 42750 42750 42750 0
42 20250429 181600 729397850 42750 42750 42750 42750 0
43 20250429 181500 729397850 42750 42750 42750 42750 0
44 20250429 181400 729397850 42750 42750 42750 42750 0
45 20250429 181300 729397850 42750 42750 42750 42750 0
46 20250429 181200 729397850 42750 42750 42750 42750 0
47 20250429 181100 729397850 42750 42750 42750 42750 0
48 20250429 181000 729397850 42750 42750 42750 42750 0
49 20250429 180900 729397850 42750 42750 42750 42750 0
50 20250429 180800 729397850 42750 42750 42750 42750 0
51 20250429 180700 729397850 42750 42750 42750 42750 0
52 20250429 180600 729397850 42750 42750 42750 42750 0
53 20250429 180500 729397850 42750 42750 42750 42750 0
54 20250429 180400 729397850 42750 42750 42750 42750 0
55 20250429 180300 729397850 42750 42750 42750 42750 0
56 20250429 180200 729397850 42750 42750 42750 42750 0
57 20250429 180100 729397850 42750 42750 42750 42750 0
58 20250429 180000 729397850 42750 42750 42750 42750 0
59 20250429 175900 729397850 42750 42750 42750 42750 0
60 20250429 175800 729397850 42750 42750 42750 42750 0
61 20250429 175700 729397850 42750 42750 42750 42750 0
62 20250429 175600 729397850 42750 42750 42750 42750 157
63 20250429 175500 729397850 42750 42750 42750 42750 0
64 20250429 175400 729397850 42750 42750 42750 42750 0
65 20250429 175300 729397850 42750 42750 42750 42750 0
66 20250429 175200 729397850 42750 42750 42750 42750 0
67 20250429 175100 729397850 42750 42750 42750 42750 0
68 20250429 175000 729397850 42750 42750 42750 42750 0
69 20250429 174900 729397850 42750 42750 42750 42750 0
70 20250429 174800 729397850 42750 42750 42750 42750 0
71 20250429 174700 729397850 42750 42750 42750 42750 0
72 20250429 174600 729397850 42750 42750 42750 42750 0
73 20250429 174500 729397850 42750 42750 42750 42750 0
74 20250429 174400 729397850 42750 42750 42750 42750 0
75 20250429 174300 729397850 42750 42750 42750 42750 0
76 20250429 174200 729397850 42750 42750 42750 42750 0
77 20250429 174100 729397850 42750 42750 42750 42750 0
78 20250429 174000 729397850 42750 42750 42750 42750 0
79 20250429 173900 729397850 42750 42750 42750 42750 0
80 20250429 173800 729397850 42750 42750 42750 42750 0
81 20250429 173700 729397850 42750 42750 42750 42750 0
82 20250429 173600 729397850 42750 42750 42750 42750 0
83 20250429 173500 729397850 42750 42750 42750 42750 0
84 20250429 173400 729397850 42750 42750 42750 42750 0
85 20250429 173300 729397850 42750 42750 42750 42750 0
86 20250429 173200 729397850 42750 42750 42750 42750 0
87 20250429 173100 729397850 42750 42750 42750 42750 0
88 20250429 173000 729397850 42750 42750 42750 42750 0
89 20250429 172900 729397850 42750 42750 42750 42750 0
90 20250429 172800 729397850 42750 42750 42750 42750 0
91 20250429 172700 729397850 42750 42750 42750 42750 0
92 20250429 172600 729397850 42750 42750 42750 42750 157
93 20250429 172500 729397850 42750 42750 42750 42750 0
94 20250429 172400 729397850 42750 42750 42750 42750 0
95 20250429 172300 729397850 42750 42750 42750 42750 0
96 20250429 172200 729397850 42750 42750 42750 42750 0
97 20250429 172100 729397850 42750 42750 42750 42750 0
98 20250429 172000 729397850 42750 42750 42750 42750 0
99 20250429 171900 729397850 42750 42750 42750 42750 0
100 20250429 171800 729397850 42750 42750 42750 42750 0
101 20250429 171700 729397850 42750 42750 42750 42750 0
102 20250429 171600 729397850 42750 42750 42750 42750 0
103 20250429 171500 729397850 42750 42750 42750 42750 0
104 20250429 171400 729397850 42750 42750 42750 42750 0
105 20250429 171300 729397850 42750 42750 42750 42750 0
106 20250429 171200 729397850 42750 42750 42750 42750 0
107 20250429 171100 729397850 42750 42750 42750 42750 0
108 20250429 171000 729397850 42750 42750 42750 42750 0
109 20250429 170900 729397850 42750 42750 42750 42750 0
110 20250429 170800 729397850 42750 42750 42750 42750 0
111 20250429 170700 729397850 42750 42750 42750 42750 0
112 20250429 170600 729397850 42750 42750 42750 42750 0
113 20250429 170500 729397850 42750 42750 42750 42750 0
114 20250429 170400 729397850 42750 42750 42750 42750 0
115 20250429 170300 729397850 42750 42750 42750 42750 0
116 20250429 170200 729397850 42750 42750 42750 42750 0
117 20250429 170100 729397850 42750 42750 42750 42750 0
118 20250429 170000 729397850 42750 42750 42750 42750 0
119 20250429 165900 729397850 42750 42750 42750 42750 0
120 20250429 165800 729397850 42750 42750 42750 42750 0
121 20250429 165700 729397850 42750 42750 42750 42750 0
122 20250429 165600 729397850 42750 42750 42750 42750 157
123 20250429 165500 729397850 42750 42750 42750 42750 0
124 20250429 165400 729397850 42750 42750 42750 42750 0
125 20250429 165300 729397850 42750 42750 42750 42750 0
126 20250429 165200 729397850 42750 42750 42750 42750 0
127 20250429 165100 729397850 42750 42750 42750 42750 0
128 20250429 165000 729397850 42750 42750 42750 42750 0
129 20250429 164900 729397850 42750 42750 42750 42750 0
130 20250429 164800 729397850 42750 42750 42750 42750 0
131 20250429 164700 729397850 42750 42750 42750 42750 0
132 20250429 164600 729397850 42750 42750 42750 42750 0
133 20250429 164500 729397850 42750 42750 42750 42750 0
134 20250429 164400 729397850 42750 42750 42750 42750 0
135 20250429 164300 729397850 42750 42750 42750 42750 0
136 20250429 164200 729397850 42750 42750 42750 42750 0
137 20250429 164100 729397850 42750 42750 42750 42750 0
138 20250429 164000 729397850 42750 42750 42750 42750 0
139 20250429 163900 729397850 42750 42750 42750 42750 0
140 20250429 163800 729397850 42750 42750 42750 42750 0
141 20250429 163700 729397850 42750 42750 42750 42750 0
142 20250429 163600 729397850 42750 42750 42750 42750 0
143 20250429 163500 729397850 42750 42750 42750 42750 0
144 20250429 163400 729397850 42750 42750 42750 42750 0
145 20250429 163300 729397850 42750 42750 42750 42750 0
146 20250429 163200 729397850 42750 42750 42750 42750 0
147 20250429 163100 729397850 42750 42750 42750 42750 0
148 20250429 163000 729397850 42750 42750 42750 42750 0
149 20250429 162900 729397850 42750 42750 42750 42750 0
150 20250429 162800 729397850 42750 42750 42750 42750 0
151 20250429 162700 729397850 42750 42750 42750 42750 0
152 20250429 162600 729397850 42750 42750 42750 42750 157
153 20250429 162500 729397850 42750 42750 42750 42750 0
154 20250429 162400 729397850 42750 42750 42750 42750 0
155 20250429 162300 729397850 42750 42750 42750 42750 0
156 20250429 162200 729397850 42750 42750 42750 42750 0
157 20250429 162100 729397850 42750 42750 42750 42750 0
158 20250429 162000 729397850 42750 42750 42750 42750 0
159 20250429 161900 729397850 42750 42750 42750 42750 0
160 20250429 161800 729397850 42750 42750 42750 42750 0
161 20250429 161700 729397850 42750 42750 42750 42750 0
162 20250429 161600 729397850 42750 42750 42750 42750 0
163 20250429 161500 729397850 42750 42750 42750 42750 0
164 20250429 161400 729397850 42750 42750 42750 42750 0
165 20250429 161300 729397850 42750 42750 42750 42750 0
166 20250429 161200 729397850 42750 42750 42750 42750 0
167 20250429 161100 729397850 42750 42750 42750 42750 0
168 20250429 161000 729397850 42750 42750 42750 42750 0
169 20250429 160900 729397850 42750 42750 42750 42750 0
170 20250429 160800 729397850 42750 42750 42750 42750 0
171 20250429 160700 729397850 42750 42750 42750 42750 0
172 20250429 160600 729397850 42750 42750 42750 42750 0
173 20250429 160500 729397850 42750 42750 42750 42750 0
174 20250429 160400 729397850 42750 42750 42750 42750 0
175 20250429 160300 729397850 42750 42750 42750 42750 0
176 20250429 160200 729397850 42750 42750 42750 42750 0
177 20250429 160100 729397850 42750 42750 42750 42750 0
178 20250429 160000 729397850 42750 42750 42750 42750 0
179 20250429 155900 729397850 42750 42750 42750 42750 0
180 20250429 155800 729397850 42750 42750 42750 42750 0
181 20250429 155700 729397850 42750 42750 42750 42750 0
182 20250429 155600 729397850 42750 42750 42750 42750 157
183 20250429 155500 729397850 42750 42750 42750 42750 0
184 20250429 155400 729397850 42750 42750 42750 42750 0
185 20250429 155300 729397850 42750 42750 42750 42750 0
186 20250429 155200 729397850 42750 42750 42750 42750 0
187 20250429 155100 729397850 42750 42750 42750 42750 0
188 20250429 155000 729397850 42750 42750 42750 42750 0
189 20250429 154900 729397850 42750 42750 42750 42750 0
190 20250429 154800 729397850 42750 42750 42750 42750 0
191 20250429 154700 729397850 42750 42750 42750 42750 0
192 20250429 154600 729397850 42750 42750 42750 42750 0
193 20250429 154500 729397850 42750 42750 42750 42750 0
194 20250429 154400 729397850 42750 42750 42750 42750 0
195 20250429 154300 729397850 42750 42750 42750 42750 0
196 20250429 154200 729397850 42750 42750 42750 42750 0
197 20250429 154100 729397850 42750 42750 42750 42750 0
198 20250429 154000 729397850 42750 42750 42750 42750 0
199 20250429 153900 729397850 42750 42750 42750 42750 0
200 20250429 153800 729397850 42750 42750 42750 42750 0
201 20250429 153700 729397850 42750 42750 42750 42750 0
202 20250429 153600 729397850 42750 42750 42750 42750 0
203 20250429 153500 729397850 42750 42750 42750 42750 0
204 20250429 153400 729397850 42750 42750 42750 42750 0
205 20250429 153300 729397850 42750 42750 42750 42750 0
206 20250429 153200 729397850 42750 42750 42750 42750 0
207 20250429 153100 729397850 42750 42750 42750 42750 0
208 20250429 153000 729397850 42750 42750 42750 42750 157
209 20250429 152900 722686100 42650 42650 42650 42650 0
210 20250429 152800 722686100 42650 42650 42650 42650 0
211 20250429 152700 722686100 42650 42650 42650 42650 0
212 20250429 152600 722686100 42650 42650 42650 42650 0
213 20250429 152500 722686100 42650 42650 42650 42650 0
214 20250429 152400 722686100 42650 42650 42650 42650 0
215 20250429 152300 722686100 42650 42650 42650 42650 0
216 20250429 152200 722686100 42650 42650 42650 42650 0
217 20250429 152100 722686100 42650 42650 42650 42650 0
218 20250429 152000 722686100 42650 42650 42650 42650 0
219 20250429 151900 722686100 42650 42700 42700 42450 81
220 20250429 151800 719233800 42700 42750 42750 42700 18
221 20250429 151700 718464350 42700 42750 42750 42700 105
222 20250429 151600 713975850 42750 42700 42750 42700 130
223 20250429 151500 708423350 42700 42700 42700 42700 18
224 20250429 151400 707654750 42750 42750 42750 42750 1
225 20250429 151300 707612000 42700 42750 42750 42700 106
226 20250429 151200 703080800 42750 42750 42750 42750 58
227 20250429 151100 700601300 42750 42750 42800 42750 6
228 20250429 151000 700344750 42800 42800 42800 42800 1
229 20250429 150900 700301950 42800 42800 42800 42800 21
230 20250429 150800 699403150 42800 42800 42800 42800 0
231 20250429 150700 699403150 42800 42800 42800 42800 395
232 20250429 150600 682497150 42850 42850 42850 42850 0
233 20250429 150500 682497150 42850 42850 42850 42850 0
234 20250429 150400 682497150 42850 42850 42850 42800 46
235 20250429 150300 680526925 42800 42800 42800 42800 42
236 20250429 150200 678729325 42800 42800 42800 42800 0
237 20250429 150100 678729325 42800 42800 42800 42800 1
238 20250429 150000 678686525 42800 42800 42800 42750 709
239 20250429 145900 648341375 42800 42700 42800 42700 305
240 20250429 145800 635300325 42750 42650 42750 42650 309
241 20250429 145700 622108675 42600 42450 42600 42450 990
242 20250429 145600 579957925 42450 42400 42450 42400 211
243 20250429 145500 571011275 42400 42400 42400 42400 1
244 20250429 145400 570968875 42350 42350 42350 42350 0
245 20250429 145300 570968875 42350 42350 42350 42350 0
246 20250429 145200 570968875 42350 42350 42350 42350 9
247 20250429 145100 570587725 42400 42400 42400 42400 0
248 20250429 145000 570587725 42400 42350 42400 42350 39
249 20250429 144900 568935975 42350 42350 42350 42350 0
250 20250429 144800 568935975 42350 42350 42350 42350 0
251 20250429 144700 568935975 42350 42350 42350 42350 0
252 20250429 144600 568935975 42350 42350 42350 42350 84
253 20250429 144500 565378575 42350 42350 42350 42350 0
254 20250429 144400 565378575 42350 42350 42350 42350 9
255 20250429 144300 564997425 42400 42400 42400 42400 164
256 20250429 144200 558043825 42450 42450 42450 42450 2
257 20250429 144100 557958925 42450 42450 42450 42450 1
258 20250429 144000 557916475 42450 42450 42450 42450 0
259 20250429 143900 557916475 42450 42450 42450 42450 35
260 20250429 143800 556430725 42450 42400 42450 42400 10
261 20250429 143700 556006675 42450 42450 42450 42450 1
262 20250429 143600 555964225 42450 42450 42450 42450 51
263 20250429 143500 553799275 42450 42450 42450 42450 0
264 20250429 143400 553799275 42450 42450 42450 42450 18
265 20250429 143300 553035175 42500 42500 42500 42500 145
266 20250429 143200 546872675 42500 42500 42500 42500 40
267 20250429 143100 545172675 42550 42500 42550 42500 43
268 20250429 143000 543345025 42500 42500 42500 42500 5
269 20250429 142900 543132525 42500 42500 42500 42500 5
270 20250429 142800 542920025 42550 42550 42550 42550 0
271 20250429 142700 542920025 42550 42550 42550 42550 1
272 20250429 142600 542877475 42500 42500 42500 42500 1
273 20250429 142500 542834975 42550 42550 42550 42550 0
274 20250429 142400 542834975 42550 42550 42550 42550 0
275 20250429 142300 542834975 42550 42550 42550 42550 1
276 20250429 142200 542792425 42550 42550 42550 42550 3
277 20250429 142100 542664775 42550 42550 42550 42550 10
278 20250429 142000 542239275 42550 42550 42550 42550 0
279 20250429 141900 542239275 42550 42550 42550 42550 0
280 20250429 141800 542239275 42550 42550 42550 42550 0
281 20250429 141700 542239275 42550 42550 42550 42550 0
282 20250429 141600 542239275 42550 42550 42550 42550 0
283 20250429 141500 542239275 42550 42550 42550 42550 0
284 20250429 141400 542239275 42550 42550 42550 42550 2
285 20250429 141300 542154175 42550 42550 42550 42550 0
286 20250429 141200 542154175 42550 42550 42550 42550 0
287 20250429 141100 542154175 42550 42550 42550 42550 0
288 20250429 141000 542154175 42550 42550 42550 42550 0
289 20250429 140900 542154175 42550 42550 42550 42550 0
290 20250429 140800 542154175 42550 42500 42550 42500 46
291 20250429 140700 540198175 42450 42450 42450 42450 0
292 20250429 140600 540198175 42450 42450 42450 42450 0
293 20250429 140500 540198175 42450 42550 42550 42450 225
294 20250429 140400 530633675 42550 42550 42550 42550 0
295 20250429 140300 530633675 42550 42600 42600 42550 19
296 20250429 140200 529824725 42600 42600 42600 42600 50
297 20250429 140100 527694725 42550 42600 42600 42550 61
298 20250429 140000 525099125 42600 42600 42600 42600 0
299 20250429 135900 525099125 42600 42600 42600 42600 0
300 20250429 135800 525099125 42600 42600 42600 42600 1
301 20250429 135700 525056525 42600 42600 42600 42600 18
302 20250429 135600 524289725 42550 42550 42550 42550 0
303 20250429 135500 524289725 42550 42550 42550 42550 0
304 20250429 135400 524289725 42550 42550 42550 42550 0
305 20250429 135300 524289725 42550 42550 42550 42550 70
306 20250429 135200 521311225 42500 42500 42500 42500 0
307 20250429 135100 521311225 42500 42500 42500 42500 136
308 20250429 135000 515531225 42550 42550 42550 42550 151
309 20250429 134900 509106175 42600 42600 42600 42600 0
310 20250429 134800 509106175 42600 42600 42600 42600 1
311 20250429 134700 509063575 42600 42600 42600 42600 28
312 20250429 134600 507870775 42600 42600 42600 42600 0
313 20250429 134500 507870775 42600 42600 42600 42600 2
314 20250429 134400 507785575 42650 42650 42650 42650 0
315 20250429 134300 507785575 42650 42650 42650 42650 0
316 20250429 134200 507785575 42650 42600 42650 42600 6
317 20250429 134100 507529875 42550 42550 42550 42550 0
318 20250429 134000 507529875 42550 42600 42600 42550 2
319 20250429 133900 507444725 42600 42600 42600 42600 20
320 20250429 133800 506592725 42600 42600 42600 42600 20
321 20250429 133700 505740725 42550 42550 42600 42550 587
322 20250429 133600 480755125 42500 42500 42500 42500 245
323 20250429 133500 470342625 42450 42450 42450 42450 18
324 20250429 133400 469578525 42450 42450 42450 42450 0
325 20250429 133300 469578525 42450 42450 42450 42450 0
326 20250429 133200 469578525 42450 42500 42500 42450 42
327 20250429 133100 467793775 42500 42500 42500 42500 0
328 20250429 133000 467793775 42500 42500 42500 42500 0
329 20250429 132900 467793775 42500 42500 42500 42500 8
330 20250429 132800 467453775 42450 42450 42450 42450 10
331 20250429 132700 467029275 42450 42450 42450 42450 20
332 20250429 132600 466180275 42450 42500 42500 42450 67
333 20250429 132500 463335625 42500 42500 42500 42500 3
334 20250429 132400 463208125 42500 42500 42500 42500 8
335 20250429 132300 462868125 42450 42450 42450 42450 0
336 20250429 132200 462868125 42450 42450 42450 42450 0
337 20250429 132100 462868125 42450 42450 42450 42450 0
338 20250429 132000 462868125 42450 42450 42450 42450 21
339 20250429 131900 461976675 42450 42450 42450 42450 0
340 20250429 131800 461976675 42450 42450 42450 42450 0
341 20250429 131700 461976675 42450 42450 42450 42450 0
342 20250429 131600 461976675 42450 42450 42450 42450 0
343 20250429 131500 461976675 42450 42450 42450 42450 0
344 20250429 131400 461976675 42450 42450 42450 42450 0
345 20250429 131300 461976675 42450 42450 42450 42450 0
346 20250429 131200 461976675 42450 42450 42450 42450 8
347 20250429 131100 461637075 42450 42500 42500 42450 152
348 20250429 131000 455177225 42500 42500 42550 42500 50
349 20250429 130900 453051475 42600 42600 42600 42600 1
350 20250429 130800 453008875 42600 42650 42650 42500 12
351 20250429 130700 452497725 42650 42700 42700 42650 2
352 20250429 130600 452412375 42650 42650 42650 42650 47
353 20250429 130500 450407825 42750 42650 42750 42650 2
354 20250429 130400 450322425 42600 42600 42600 42600 0
355 20250429 130300 450322425 42600 42600 42800 42600 280
356 20250429 130200 438371925 42600 42700 42700 42600 8
357 20250429 130100 438030775 42700 42250 42700 42250 2508
358 20250429 130000 331450675 42250 42250 42250 42250 3
359 20250429 125900 331323925 42200 42200 42200 42200 0
360 20250429 125800 331323925 42200 42200 42200 42200 0
361 20250429 125700 331323925 42200 42200 42200 42200 10
362 20250429 125600 330901925 42250 42250 42250 42250 0
363 20250429 125500 330901925 42250 42250 42250 42250 0
364 20250429 125400 330901925 42250 42250 42250 42250 3
365 20250429 125300 330775175 42200 42200 42200 42200 0
366 20250429 125200 330775175 42200 42200 42200 42200 0
367 20250429 125100 330775175 42200 42200 42200 42200 0
368 20250429 125000 330775175 42200 42200 42200 42200 10
369 20250429 124900 330353175 42250 42250 42250 42250 6
370 20250429 124800 330099675 42250 42250 42250 42250 1
371 20250429 124700 330057425 42200 42200 42200 42200 0
372 20250429 124600 330057425 42200 42200 42200 42200 0
373 20250429 124500 330057425 42200 42200 42200 42200 10
374 20250429 124400 329635425 42200 42200 42200 42200 103
375 20250429 124300 325288825 42200 42200 42200 42200 1
376 20250429 124200 325246625 42200 42200 42200 42200 35
377 20250429 124100 323769625 42250 42250 42250 42250 0
378 20250429 124000 323769625 42250 42250 42250 42250 0
379 20250429 123900 323769625 42250 42250 42250 42250 0
380 20250429 123800 323769625 42250 42250 42250 42250 0
381 20250429 123700 323769625 42250 42250 42250 42250 0
382 20250429 123600 323769625 42250 42250 42250 42250 1
383 20250429 123500 323727375 42200 42200 42200 42200 0
384 20250429 123400 323727375 42200 42200 42200 42200 0
385 20250429 123300 323727375 42200 42200 42200 42200 0
386 20250429 123200 323727375 42200 42200 42200 42200 0
387 20250429 123100 323727375 42200 42200 42200 42200 0
388 20250429 123000 323727375 42200 42200 42200 42200 0
389 20250429 122900 323727375 42200 42200 42200 42200 0
390 20250429 122800 323727375 42200 42200 42200 42200 0
391 20250429 122700 323727375 42200 42200 42200 42200 0
392 20250429 122600 323727375 42200 42200 42200 42200 0
393 20250429 122500 323727375 42200 42200 42200 42200 0
394 20250429 122400 323727375 42200 42200 42200 42200 0
395 20250429 122300 323727375 42200 42200 42200 42200 0
396 20250429 122200 323727375 42200 42200 42200 42200 0
397 20250429 122100 323727375 42200 42200 42200 42200 0
398 20250429 122000 323727375 42200 42200 42200 42200 0
399 20250429 121900 323727375 42200 42200 42200 42200 0
400 20250429 121800 323727375 42200 42200 42200 42200 0
401 20250429 121700 323727375 42200 42200 42200 42200 0
402 20250429 121600 323727375 42200 42200 42200 42200 0
403 20250429 121500 323727375 42200 42200 42200 42200 0
404 20250429 121400 323727375 42200 42200 42200 42200 0
405 20250429 121300 323727375 42200 42200 42200 42200 0
406 20250429 121200 323727375 42200 42250 42250 42200 96
407 20250429 121100 319673525 42250 42250 42250 42250 11
408 20250429 121000 319208775 42250 42200 42250 42200 14
409 20250429 120900 318617575 42250 42250 42250 42250 0
410 20250429 120800 318617575 42250 42250 42250 42250 98
411 20250429 120700 314477075 42250 42250 42250 42250 0
412 20250429 120600 314477075 42250 42250 42250 42250 1
413 20250429 120500 314434825 42250 42250 42250 42250 0
414 20250429 120400 314434825 42250 42250 42250 42250 1
415 20250429 120300 314392575 42250 42250 42250 42250 113
416 20250429 120200 309618325 42300 42300 42300 42300 0
417 20250429 120100 309618325 42300 42300 42300 42300 2
418 20250429 120000 309533725 42300 42250 42300 42250 3
419 20250429 115900 309406925 42250 42250 42250 42250 0
420 20250429 115800 309406925 42250 42250 42250 42250 1
421 20250429 115700 309364675 42250 42250 42250 42250 50
422 20250429 115600 307252175 42250 42250 42250 42250 0
423 20250429 115500 307252175 42250 42250 42250 42250 1
424 20250429 115400 307209925 42250 42250 42250 42250 53
425 20250429 115300 304970675 42250 42250 42250 42250 0
426 20250429 115200 304970675 42250 42300 42300 42250 201
427 20250429 115100 296478375 42300 42300 42300 42300 0
428 20250429 115000 296478375 42300 42300 42300 42300 2
429 20250429 114900 296393775 42250 42250 42250 42250 0
430 20250429 114800 296393775 42250 42250 42250 42250 0
431 20250429 114700 296393775 42250 42250 42250 42250 1
432 20250429 114600 296351525 42250 42250 42250 42250 0
433 20250429 114500 296351525 42250 42250 42250 42250 1
434 20250429 114400 296309275 42250 42250 42250 42250 102
435 20250429 114300 291999775 42200 42200 42200 42200 1
436 20250429 114200 291957575 42250 42250 42250 42250 0
437 20250429 114100 291957575 42250 42200 42250 42200 23
438 20250429 114000 290986725 42200 42200 42200 42200 1
439 20250429 113900 290944525 42200 42200 42200 42200 0
440 20250429 113800 290944525 42200 42200 42200 42200 0
441 20250429 113700 290944525 42200 42200 42200 42200 1
442 20250429 113600 290902325 42150 42150 42150 42150 0
443 20250429 113500 290902325 42150 42150 42150 42150 1
444 20250429 113400 290860175 42150 42150 42150 42150 1
445 20250429 113300 290818025 42150 42150 42150 42150 10
446 20250429 113200 290396525 42200 42200 42200 42200 1
447 20250429 113100 290354325 42200 42200 42200 42200 0
448 20250429 113000 290354325 42200 42200 42200 42150 8
449 20250429 112900 290016975 42200 42200 42200 42200 0
450 20250429 112800 290016975 42200 42200 42200 42200 30
451 20250429 112700 288750975 42150 42150 42150 42150 11
452 20250429 112600 288287325 42150 42150 42150 42150 0
453 20250429 112500 288287325 42150 42150 42150 42150 0
454 20250429 112400 288287325 42150 42150 42150 42150 0
455 20250429 112300 288287325 42150 42150 42150 42150 3
456 20250429 112200 288160875 42150 42150 42150 42150 32
457 20250429 112100 286812075 42150 42150 42150 42150 1
458 20250429 112000 286769925 42200 42175 42200 42175 2
459 20250429 111900 286685550 42200 42200 42200 42200 52
460 20250429 111800 284491150 42200 42200 42200 42200 5
461 20250429 111700 284280150 42200 42200 42200 42200 0
462 20250429 111600 284280150 42200 42200 42200 42200 1
463 20250429 111500 284237950 42200 42200 42200 42200 1
464 20250429 111400 284195750 42150 42150 42150 42150 0
465 20250429 111300 284195750 42150 42150 42150 42150 1
466 20250429 111200 284153600 42150 42150 42150 42150 0
467 20250429 111100 284153600 42150 42150 42150 42150 1
468 20250429 111000 284111450 42200 42150 42200 42150 21
469 20250429 110900 283225550 42150 42150 42150 42150 22
470 20250429 110800 282298250 42150 42150 42150 42150 1
471 20250429 110700 282256100 42150 42150 42150 42150 0
472 20250429 110600 282256100 42150 42150 42150 42150 2
473 20250429 110500 282171800 42200 42200 42200 42200 0
474 20250429 110400 282171800 42200 42200 42200 42200 65
475 20250429 110300 279428800 42250 42250 42250 42250 0
476 20250429 110200 279428800 42250 42300 42300 42250 122
477 20250429 110100 274274050 42250 42250 42250 42250 1
478 20250429 110000 274231800 42300 42250 42300 42250 2
479 20250429 105900 274147250 42250 42250 42250 42250 0
480 20250429 105800 274147250 42250 42250 42250 42250 13
481 20250429 105700 273598000 42250 42250 42250 42250 0
482 20250429 105600 273598000 42250 42250 42250 42250 0
483 20250429 105500 273598000 42250 42250 42250 42250 2
484 20250429 105400 273513500 42250 42250 42250 42250 11
485 20250429 105300 273048750 42250 42250 42250 42250 0
486 20250429 105200 273048750 42250 42250 42250 42250 0
487 20250429 105100 273048750 42250 42250 42250 42250 1
488 20250429 105000 273006500 42350 42350 42350 42350 2
489 20250429 104900 272921800 42350 42300 42400 42300 311
490 20250429 104800 259741950 42250 42250 42250 42250 0
491 20250429 104700 259741950 42250 42250 42250 42250 0
492 20250429 104600 259741950 42250 42250 42250 42250 0
493 20250429 104500 259741950 42250 42350 42350 42250 260
494 20250429 104400 248746600 42400 42400 42400 42400 50
495 20250429 104300 246626600 42350 42350 42350 42350 0
496 20250429 104200 246626600 42350 42400 42400 42350 101
497 20250429 104100 242344250 42350 42350 42350 42350 3
498 20250429 104000 242217200 42400 42350 42400 42350 3
499 20250429 103900 242090050 42350 42350 42350 42350 1
500 20250429 103800 242047700 42400 42400 42400 42400 52
501 20250429 103700 239842900 42400 42400 42400 42400 0
502 20250429 103600 239842900 42400 42400 42400 42400 0
503 20250429 103500 239842900 42400 42300 42400 42300 140
504 20250429 103400 233909700 42300 42300 42300 42300 0
505 20250429 103300 233909700 42300 42300 42300 42300 0
506 20250429 103200 233909700 42300 42300 42300 42300 22
507 20250429 103100 232979100 42350 42350 42400 42350 24
508 20250429 103000 231962350 42250 42350 42350 42250 19
509 20250429 102900 231159000 42250 42200 42250 42200 4
510 20250429 102800 230990050 42350 42150 42350 42150 404
511 20250429 102700 213888900 42200 42200 42200 42200 1
512 20250429 102600 213846700 42200 42200 42200 42200 10
513 20250429 102500 213424700 42200 42100 42200 42100 78
514 20250429 102400 210140700 42100 42100 42100 42100 100
515 20250429 102300 205930700 42100 42100 42100 42100 1
516 20250429 102200 205888600 42150 42150 42150 42150 46
517 20250429 102100 203949700 42150 42150 42150 42150 55
518 20250429 102000 201631450 42150 42150 42150 42150 0
519 20250429 101900 201631450 42150 42150 42150 42150 15
520 20250429 101800 200999200 42150 42150 42150 42150 1
521 20250429 101700 200957050 42150 42150 42150 42150 0
522 20250429 101600 200957050 42150 42200 42200 42150 51
523 20250429 101500 198804900 42250 42350 42350 42250 57
524 20250429 101400 196396050 42350 42300 42350 42250 119
525 20250429 101300 191359800 42300 42350 42350 42300 12
526 20250429 101200 190852150 42350 42250 42350 42250 155
527 20250429 101100 184294850 42250 42250 42250 42250 114
528 20250429 101000 179478350 42200 42150 42200 42150 7
529 20250429 100900 179183250 42200 42200 42200 42200 1
530 20250429 100800 179141050 42300 42200 42500 42050 1347
531 20250429 100700 122184500 42150 42150 42150 42150 3
532 20250429 100600 122058050 42100 42100 42150 42100 96
533 20250429 100500 118015450 42050 42050 42050 42050 0
534 20250429 100400 118015450 42050 42050 42050 42050 1
535 20250429 100300 117973400 42050 42000 42200 42000 16
536 20250429 100200 117299600 41900 41800 42050 41800 450
537 20250429 100100 98431950 41800 41800 41800 41800 2
538 20250429 100000 98348350 41750 41700 41750 41700 4
539 20250429 095900 98181450 41650 41650 41650 41650 0
540 20250429 095800 98181450 41650 41650 41650 41650 1
541 20250429 095700 98139800 41650 41700 41700 41650 3
542 20250429 095600 98014750 41700 41700 41750 41700 11
543 20250429 095500 97555850 41650 41650 41650 41650 0
544 20250429 095400 97555850 41650 41650 41650 41650 3
545 20250429 095300 97430900 41700 41700 41700 41700 1
546 20250429 095200 97389200 41700 41650 41700 41650 23
547 20250429 095100 96430150 41650 41600 41650 41600 117
548 20250429 095000 91561950 41600 41600 41600 41550 109
549 20250429 094900 87027900 41800 41850 41850 41600 242
550 20250429 094800 76950000 41850 41900 41900 41850 7
551 20250429 094700 76656850 41900 41750 41900 41750 35
552 20250429 094600 75190700 41750 41750 41750 41750 26
553 20250429 094500 74105200 41700 41650 41700 41650 200
554 20250429 094400 65766250 41500 41500 41500 41500 0
555 20250429 094300 65766250 41500 41500 41500 41500 0
556 20250429 094200 65766250 41500 41600 41600 41500 14
557 20250429 094100 65185150 41500 41500 41500 41500 10
558 20250429 094000 64770150 41500 41500 41500 41500 68
559 20250429 093900 61948150 41450 41400 41450 41400 52
560 20250429 093800 59795300 41250 41250 41250 41250 12
561 20250429 093700 59300300 41250 41250 41300 41200 209
562 20250429 093600 50679400 41250 41250 41250 41250 1
563 20250429 093500 50638150 41200 41200 41200 41200 2
564 20250429 093400 50555750 41200 41100 41200 41100 168
565 20250429 093300 43639450 41050 41050 41050 41050 0
566 20250429 093200 43639450 41050 41050 41050 41050 15
567 20250429 093100 43023700 41000 41000 41000 41000 60
568 20250429 093000 40563700 40950 40950 40950 40950 1
569 20250429 092900 40522750 40950 40900 40950 40900 99
570 20250429 092800 36471900 40900 40900 40900 40900 0
571 20250429 092700 36471900 40900 40900 40900 40900 3
572 20250429 092600 36349200 40900 40900 40900 40900 16
573 20250429 092500 35694800 40900 40900 40900 40900 0
574 20250429 092400 35694800 40900 40900 40900 40900 1
575 20250429 092300 35653900 40950 40950 40950 40950 0
576 20250429 092200 35653900 40950 40950 40950 40950 0
577 20250429 092100 35653900 40950 40950 40950 40950 1
578 20250429 092000 35612950 40900 40900 40900 40900 67
579 20250429 091900 32872650 40900 40900 40900 40900 0
580 20250429 091800 32872650 40900 40900 40900 40900 59
581 20250429 091700 30459550 40900 40900 40900 40900 134
582 20250429 091600 24978950 40900 41000 41000 40900 152
583 20250429 091500 18748150 41000 41000 41000 41000 0
584 20250429 091400 18748150 41000 41000 41000 41000 0
585 20250429 091300 18748150 41000 41000 41000 41000 70
586 20250429 091200 15878150 41000 41000 41000 41000 0
587 20250429 091100 15878150 41000 40950 41000 40950 31
588 20250429 091000 14607350 40950 40850 40950 40850 102
589 20250429 090900 10435900 40800 40800 40800 40800 0
590 20250429 090800 10435900 40800 40800 40800 40800 0
591 20250429 090700 10435900 40800 40750 40800 40750 57
592 20250429 090600 8110350 40750 40750 40750 40750 50
593 20250429 090500 6072850 40750 40750 40750 40750 0
594 20250429 090400 6072850 40750 40750 40750 40750 9
595 20250429 090300 5706100 40700 40800 40800 40700 33
596 20250429 090200 4361700 40800 40750 40800 40700 80
597 20250429 090100 1103000 40800 40800 40800 40800 11
598 20250429 090000 654200 40800 40900 40900 40800 16