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
029780/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185600,2599536475,41850,41850,41850,41850,6266
20250429,185500,2599536475,41850,41850,41850,41850,0
20250429,185400,2599536475,41850,41850,41850,41850,0
20250429,185300,2599536475,41850,41850,41850,41850,0
20250429,185200,2599536475,41850,41850,41850,41850,0
20250429,185100,2599536475,41850,41850,41850,41850,0
20250429,185000,2599536475,41850,41850,41850,41850,0
20250429,184900,2599536475,41850,41850,41850,41850,0
20250429,184800,2599536475,41850,41850,41850,41850,0
20250429,184700,2599536475,41850,41850,41850,41850,0
20250429,184600,2599536475,41850,41850,41850,41850,0
20250429,184500,2599536475,41850,41850,41850,41850,0
20250429,184400,2599536475,41850,41850,41850,41850,0
20250429,184300,2599536475,41850,41850,41850,41850,0
20250429,184200,2599536475,41850,41850,41850,41850,0
20250429,184100,2599536475,41850,41850,41850,41850,0
20250429,184000,2599536475,41850,41850,41850,41850,0
20250429,183900,2599536475,41850,41850,41850,41850,0
20250429,183800,2599536475,41850,41850,41850,41850,0
20250429,183700,2599536475,41850,41850,41850,41850,0
20250429,183600,2599536475,41850,41850,41850,41850,0
20250429,183500,2599536475,41850,41850,41850,41850,0
20250429,183400,2599536475,41850,41850,41850,41850,0
20250429,183300,2599536475,41850,41850,41850,41850,0
20250429,183200,2599536475,41850,41850,41850,41850,0
20250429,183100,2599536475,41850,41850,41850,41850,0
20250429,183000,2599536475,41850,41850,41850,41850,0
20250429,182900,2599536475,41850,41850,41850,41850,0
20250429,182800,2599536475,41850,41850,41850,41850,0
20250429,182700,2599536475,41850,41850,41850,41850,0
20250429,182600,2599536475,41850,41850,41850,41850,6266
20250429,182500,2599536475,41850,41850,41850,41850,0
20250429,182400,2599536475,41850,41850,41850,41850,0
20250429,182300,2599536475,41850,41850,41850,41850,0
20250429,182200,2599536475,41850,41850,41850,41850,0
20250429,182100,2599536475,41850,41850,41850,41850,0
20250429,182000,2599536475,41850,41850,41850,41850,0
20250429,181900,2599536475,41850,41850,41850,41850,0
20250429,181800,2599536475,41850,41850,41850,41850,0
20250429,181700,2599536475,41850,41850,41850,41850,0
20250429,181600,2599536475,41850,41850,41850,41850,0
20250429,181500,2599536475,41850,41850,41850,41850,0
20250429,181400,2599536475,41850,41850,41850,41850,0
20250429,181300,2599536475,41850,41850,41850,41850,0
20250429,181200,2599536475,41850,41850,41850,41850,0
20250429,181100,2599536475,41850,41850,41850,41850,0
20250429,181000,2599536475,41850,41850,41850,41850,0
20250429,180900,2599536475,41850,41850,41850,41850,0
20250429,180800,2599536475,41850,41850,41850,41850,0
20250429,180700,2599536475,41850,41850,41850,41850,0
20250429,180600,2599536475,41850,41850,41850,41850,0
20250429,180500,2599536475,41850,41850,41850,41850,0
20250429,180400,2599536475,41850,41850,41850,41850,0
20250429,180300,2599536475,41850,41850,41850,41850,0
20250429,180200,2599536475,41850,41850,41850,41850,0
20250429,180100,2599536475,41850,41850,41850,41850,0
20250429,180000,2599536475,41850,41850,41850,41850,0
20250429,175900,2599536475,41850,41850,41850,41850,0
20250429,175800,2599536475,41850,41850,41850,41850,0
20250429,175700,2599536475,41850,41850,41850,41850,0
20250429,175600,2599536475,41850,41850,41850,41850,6266
20250429,175500,2599536475,41850,41850,41850,41850,0
20250429,175400,2599536475,41850,41850,41850,41850,0
20250429,175300,2599536475,41850,41850,41850,41850,0
20250429,175200,2599536475,41850,41850,41850,41850,0
20250429,175100,2599536475,41850,41850,41850,41850,0
20250429,175000,2599536475,41850,41850,41850,41850,0
20250429,174900,2599536475,41850,41850,41850,41850,0
20250429,174800,2599536475,41850,41850,41850,41850,0
20250429,174700,2599536475,41850,41850,41850,41850,0
20250429,174600,2599536475,41850,41850,41850,41850,0
20250429,174500,2599536475,41850,41850,41850,41850,0
20250429,174400,2599536475,41850,41850,41850,41850,0
20250429,174300,2599536475,41850,41850,41850,41850,0
20250429,174200,2599536475,41850,41850,41850,41850,0
20250429,174100,2599536475,41850,41850,41850,41850,0
20250429,174000,2599536475,41850,41850,41850,41850,0
20250429,173900,2599536475,41850,41850,41850,41850,0
20250429,173800,2599536475,41850,41850,41850,41850,0
20250429,173700,2599536475,41850,41850,41850,41850,0
20250429,173600,2599536475,41850,41850,41850,41850,0
20250429,173500,2599536475,41850,41850,41850,41850,0
20250429,173400,2599536475,41850,41850,41850,41850,0
20250429,173300,2599536475,41850,41850,41850,41850,0
20250429,173200,2599536475,41850,41850,41850,41850,0
20250429,173100,2599536475,41850,41850,41850,41850,0
20250429,173000,2599536475,41850,41850,41850,41850,0
20250429,172900,2599536475,41850,41850,41850,41850,0
20250429,172800,2599536475,41850,41850,41850,41850,0
20250429,172700,2599536475,41850,41850,41850,41850,0
20250429,172600,2599536475,41850,41850,41850,41850,6266
20250429,172500,2599536475,41850,41850,41850,41850,0
20250429,172400,2599536475,41850,41850,41850,41850,0
20250429,172300,2599536475,41850,41850,41850,41850,0
20250429,172200,2599536475,41850,41850,41850,41850,0
20250429,172100,2599536475,41850,41850,41850,41850,0
20250429,172000,2599536475,41850,41850,41850,41850,0
20250429,171900,2599536475,41850,41850,41850,41850,0
20250429,171800,2599536475,41850,41850,41850,41850,0
20250429,171700,2599536475,41850,41850,41850,41850,0
20250429,171600,2599536475,41850,41850,41850,41850,0
20250429,171500,2599536475,41850,41850,41850,41850,0
20250429,171400,2599536475,41850,41850,41850,41850,0
20250429,171300,2599536475,41850,41850,41850,41850,0
20250429,171200,2599536475,41850,41850,41850,41850,0
20250429,171100,2599536475,41850,41850,41850,41850,0
20250429,171000,2599536475,41850,41850,41850,41850,0
20250429,170900,2599536475,41850,41850,41850,41850,0
20250429,170800,2599536475,41850,41850,41850,41850,0
20250429,170700,2599536475,41850,41850,41850,41850,0
20250429,170600,2599536475,41850,41850,41850,41850,0
20250429,170500,2599536475,41850,41850,41850,41850,0
20250429,170400,2599536475,41850,41850,41850,41850,0
20250429,170300,2599536475,41850,41850,41850,41850,0
20250429,170200,2599536475,41850,41850,41850,41850,0
20250429,170100,2599536475,41850,41850,41850,41850,0
20250429,170000,2599536475,41850,41850,41850,41850,0
20250429,165900,2599536475,41850,41850,41850,41850,0
20250429,165800,2599536475,41850,41850,41850,41850,0
20250429,165700,2599536475,41850,41850,41850,41850,0
20250429,165600,2599536475,41850,41850,41850,41850,6266
20250429,165500,2599536475,41850,41850,41850,41850,0
20250429,165400,2599536475,41850,41850,41850,41850,0
20250429,165300,2599536475,41850,41850,41850,41850,0
20250429,165200,2599536475,41850,41850,41850,41850,0
20250429,165100,2599536475,41850,41850,41850,41850,0
20250429,165000,2599536475,41850,41850,41850,41850,0
20250429,164900,2599536475,41850,41850,41850,41850,0
20250429,164800,2599536475,41850,41850,41850,41850,0
20250429,164700,2599536475,41850,41850,41850,41850,0
20250429,164600,2599536475,41850,41850,41850,41850,0
20250429,164500,2599536475,41850,41850,41850,41850,0
20250429,164400,2599536475,41850,41850,41850,41850,0
20250429,164300,2599536475,41850,41850,41850,41850,0
20250429,164200,2599536475,41850,41850,41850,41850,0
20250429,164100,2599536475,41850,41850,41850,41850,0
20250429,164000,2599536475,41850,41850,41850,41850,0
20250429,163900,2599536475,41850,41850,41850,41850,0
20250429,163800,2599536475,41850,41850,41850,41850,0
20250429,163700,2599536475,41850,41850,41850,41850,0
20250429,163600,2599536475,41850,41850,41850,41850,0
20250429,163500,2599536475,41850,41850,41850,41850,0
20250429,163400,2599536475,41850,41850,41850,41850,0
20250429,163300,2599536475,41850,41850,41850,41850,0
20250429,163200,2599536475,41850,41850,41850,41850,0
20250429,163100,2599536475,41850,41850,41850,41850,0
20250429,163000,2599536475,41850,41850,41850,41850,0
20250429,162900,2599536475,41850,41850,41850,41850,0
20250429,162800,2599536475,41850,41850,41850,41850,0
20250429,162700,2599536475,41850,41850,41850,41850,0
20250429,162600,2599536475,41850,41850,41850,41850,6266
20250429,162500,2599536475,41850,41850,41850,41850,0
20250429,162400,2599536475,41850,41850,41850,41850,0
20250429,162300,2599536475,41850,41850,41850,41850,0
20250429,162200,2599536475,41850,41850,41850,41850,0
20250429,162100,2599536475,41850,41850,41850,41850,0
20250429,162000,2599536475,41850,41850,41850,41850,0
20250429,161900,2599536475,41850,41850,41850,41850,0
20250429,161800,2599536475,41850,41850,41850,41850,0
20250429,161700,2599536475,41850,41850,41850,41850,0
20250429,161600,2599536475,41850,41850,41850,41850,0
20250429,161500,2599536475,41850,41850,41850,41850,0
20250429,161400,2599536475,41850,41850,41850,41850,0
20250429,161300,2599536475,41850,41850,41850,41850,0
20250429,161200,2599536475,41850,41850,41850,41850,0
20250429,161100,2599536475,41850,41850,41850,41850,0
20250429,161000,2599536475,41850,41850,41850,41850,0
20250429,160900,2599536475,41850,41850,41850,41850,0
20250429,160800,2599536475,41850,41850,41850,41850,0
20250429,160700,2599536475,41850,41850,41850,41850,0
20250429,160600,2599536475,41850,41850,41850,41850,0
20250429,160500,2599536475,41850,41850,41850,41850,0
20250429,160400,2599536475,41850,41850,41850,41850,0
20250429,160300,2599536475,41850,41850,41850,41850,0
20250429,160200,2599536475,41850,41850,41850,41850,0
20250429,160100,2599536475,41850,41850,41850,41850,0
20250429,160000,2599536475,41850,41850,41850,41850,0
20250429,155900,2599536475,41850,41850,41850,41850,0
20250429,155800,2599536475,41850,41850,41850,41850,0
20250429,155700,2599536475,41850,41850,41850,41850,0
20250429,155600,2599536475,41850,41850,41850,41850,6266
20250429,155500,2599536475,41850,41850,41850,41850,0
20250429,155400,2599536475,41850,41850,41850,41850,0
20250429,155300,2599536475,41850,41850,41850,41850,0
20250429,155200,2599536475,41850,41850,41850,41850,0
20250429,155100,2599536475,41850,41850,41850,41850,0
20250429,155000,2599536475,41850,41850,41850,41850,0
20250429,154900,2599536475,41850,41850,41850,41850,0
20250429,154800,2599536475,41850,41850,41850,41850,0
20250429,154700,2599536475,41850,41850,41850,41850,0
20250429,154600,2599536475,41850,41850,41850,41850,0
20250429,154500,2599536475,41850,41850,41850,41850,0
20250429,154400,2599536475,41850,41850,41850,41850,0
20250429,154300,2599536475,41850,41850,41850,41850,0
20250429,154200,2599536475,41850,41850,41850,41850,0
20250429,154100,2599536475,41850,41850,41850,41850,0
20250429,154000,2599536475,41850,41850,41850,41850,0
20250429,153900,2599536475,41850,41850,41850,41850,0
20250429,153800,2599536475,41850,41850,41850,41850,0
20250429,153700,2599536475,41850,41850,41850,41850,0
20250429,153600,2599536475,41850,41850,41850,41850,0
20250429,153500,2599536475,41850,41850,41850,41850,0
20250429,153400,2599536475,41850,41850,41850,41850,0
20250429,153300,2599536475,41850,41850,41850,41850,0
20250429,153200,2599536475,41850,41850,41850,41850,0
20250429,153100,2599536475,41850,41850,41850,41850,0
20250429,153000,2599536475,41850,41850,41850,41850,6266
20250429,152900,2337304375,41850,41850,41850,41850,0
20250429,152800,2337304375,41850,41850,41850,41850,0
20250429,152700,2337304375,41850,41850,41850,41850,0
20250429,152600,2337304375,41850,41850,41850,41850,0
20250429,152500,2337304375,41850,41850,41850,41850,0
20250429,152400,2337304375,41850,41850,41850,41850,0
20250429,152300,2337304375,41850,41850,41850,41850,0
20250429,152200,2337304375,41850,41850,41850,41850,0
20250429,152100,2337304375,41850,41850,41850,41850,0
20250429,152000,2337304375,41850,41850,41850,41850,0
20250429,151900,2337304375,41850,41750,41850,41750,363
20250429,151800,2322133925,41850,41850,41850,41800,264
20250429,151700,2311088625,41850,41750,41850,41750,536
20250429,151600,2288684125,41750,41800,41800,41750,406
20250429,151500,2271718225,41750,41750,41800,41750,338
20250429,151400,2257604325,41750,41800,41800,41750,42
20250429,151300,2255850775,41750,41750,41800,41750,817
20250429,151200,2221738525,41800,41750,41800,41750,170
20250429,151100,2214638575,41750,41750,41750,41700,221
20250429,151000,2205413625,41700,41750,41750,41700,301
20250429,150900,2192859425,41700,41750,41750,41700,934
20250429,150800,2153873925,41800,41800,41850,41750,548
20250429,150700,2130968525,41750,41750,41800,41750,276
20250429,150600,2119443025,41800,41750,41800,41750,56
20250429,150500,2117102825,41800,41700,41800,41700,362
20250429,150400,2101991775,41750,41750,41800,41700,1520
20250429,150300,2038530075,41750,41750,41800,41750,131
20250429,150200,2033056825,41700,41700,41750,41700,173
20250429,150100,2025838775,41750,41750,41800,41700,205
20250429,150000,2017276875,41750,41750,41800,41700,289
20250429,145900,2005216325,41700,41750,41750,41700,210
20250429,145800,1996456725,41700,41700,41750,41700,230
20250429,145700,1986864525,41700,41700,41800,41700,79
20250429,145600,1983567175,41800,41700,41800,41700,174
20250429,145500,1976301425,41750,41750,41750,41700,167
20250429,145400,1969334975,41700,41650,41750,41650,651
20250429,145300,1942180525,41700,41700,41700,41650,182
20250429,145200,1934597075,41650,41650,41750,41650,142
20250429,145100,1928680375,41700,41700,41700,41650,219
20250429,145000,1919551175,41700,41650,41700,41650,249
20250429,144900,1909174375,41650,41600,41700,41550,264
20250429,144800,1898179325,41600,41550,41600,41550,232
20250429,144700,1888530000,41550,41550,41600,41550,229
20250429,144600,1879014150,41550,41600,41600,41550,93
20250429,144500,1875149050,41600,41600,41600,41550,136
20250429,144400,1869497550,41550,41550,41600,41550,48
20250429,144300,1867502550,41650,41600,41650,41500,235
20250429,144200,1857732050,41550,41500,41600,41500,215
20250429,144100,1848804100,41500,41550,41550,41500,59
20250429,144000,1846353150,41550,41500,41550,41500,65
20250429,143900,1843654475,41500,41500,41500,41450,126
20250429,143800,1838427175,41550,41450,41550,41400,215
20250429,143700,1829515225,41500,41450,41500,41400,130
20250429,143600,1824126425,41600,41500,41600,41500,18
20250429,143500,1823379025,41500,41450,41500,41400,316
20250429,143400,1810278075,41450,41500,41550,41450,128
20250429,143300,1804971725,41550,41550,41600,41550,79
20250429,143200,1801688250,41600,41450,41600,41450,111
20250429,143100,1797086000,41450,41450,41450,41450,88
20250429,143000,1793438400,41600,41450,41600,41450,154
20250429,142900,1787046475,41500,41450,41550,41450,140
20250429,142800,1781238025,41500,41500,41500,41450,152
20250429,142700,1774936225,41450,41550,41600,41450,173
20250429,142600,1767754425,41550,41550,41650,41550,117
20250429,142500,1762892075,41500,41475,41550,41450,211
20250429,142400,1754139025,41450,41450,41500,41450,134
20250429,142300,1748584175,41500,41450,41600,41450,71
20250429,142200,1745639025,41600,41400,41600,41400,183
20250429,142100,1738047075,41600,41450,41600,41400,219
20250429,142000,1728966075,41500,41450,41500,41400,61
20250429,141900,1726438225,41500,41450,41600,41450,366
20250429,141800,1711259775,41450,41500,41600,41450,77
20250429,141700,1708062625,41450,41500,41600,41450,285
20250429,141600,1696234250,41450,41500,41500,41450,30
20250429,141500,1694989350,41500,41550,41550,41500,134
20250429,141400,1689427900,41550,41550,41550,41500,203
20250429,141300,1680996950,41550,41550,41600,41500,137
20250429,141200,1675305550,41550,41550,41600,41550,127
20250429,141100,1670027800,41550,41700,41700,41550,118
20250429,141000,1665119400,41650,41600,41650,41550,39
20250429,140900,1663498700,41700,41550,41700,41550,213
20250429,140800,1654642250,41550,41650,41700,41500,419
20250429,140700,1637215400,41650,41400,41650,41400,272
20250429,140600,1625923950,41450,41400,41500,41400,139
20250429,140500,1620163600,41500,41500,41500,41450,122
20250429,140400,1615105900,41450,41450,41475,41400,132
20250429,140300,1609635525,41450,41450,41500,41400,131
20250429,140200,1604206875,41450,41450,41500,41450,41
20250429,140100,1602507175,41550,41525,41550,41450,139
20250429,140000,1596741750,41550,41450,41650,41450,156
20250429,135900,1590258250,41500,41550,41600,41450,364
20250429,135800,1575146000,41550,41550,41600,41550,145
20250429,135700,1569118200,41550,41450,41600,41450,282
20250429,135600,1557411050,41450,41500,41550,41450,59
20250429,135500,1554962500,41500,41450,41550,41450,43
20250429,135400,1553179600,41500,41450,41550,41450,149
20250429,135300,1547000650,41450,41500,41500,41450,52
20250429,135200,1544843450,41500,41450,41550,41450,100
20250429,135100,1540695275,41450,41525,41525,41450,154
20250429,135000,1534305700,41525,41525,41525,41525,7
20250429,134900,1534015025,41500,41500,41550,41500,98
20250429,134800,1529947425,41550,41525,41550,41500,147
20250429,134700,1523846100,41525,41500,41550,41500,62
20250429,134600,1521272200,41500,41500,41600,41500,43
20250429,134500,1519487400,41500,41575,41600,41500,173
20250429,134400,1512298050,41575,41550,41600,41550,20
20250429,134300,1511466525,41550,41600,41650,41550,192
20250429,134200,1503478975,41600,41650,41700,41600,90
20250429,134100,1499732075,41600,41650,41700,41600,108
20250429,134000,1495233325,41600,41650,41700,41600,58
20250429,133900,1492817675,41650,41700,41700,41600,115
20250429,133800,1488029775,41650,41600,41700,41550,110
20250429,133700,1483449725,41550,41600,41700,41550,58
20250429,133600,1481037025,41700,41500,41700,41500,178
20250429,133500,1473639375,41500,41600,41700,41500,68
20250429,133400,1470810725,41650,41550,41650,41550,42
20250429,133300,1469064025,41500,41550,41600,41500,123
20250429,133200,1463952975,41550,41700,41700,41550,47
20250429,133100,1461998000,41625,41550,41700,41550,51
20250429,133000,1459877375,41550,41650,41650,41550,162
20250429,132900,1453138325,41600,41625,41650,41600,90
20250429,132800,1449391525,41600,41550,41650,41550,66
20250429,132700,1446645775,41550,41550,41600,41550,131
20250429,132600,1441202425,41550,41550,41600,41550,84
20250429,132500,1437711075,41600,41550,41600,41550,54
20250429,132400,1435466725,41550,41575,41600,41550,140
20250429,132300,1429648400,41575,41550,41575,41550,42
20250429,132200,1427903175,41550,41550,41550,41550,46
20250429,132100,1425991875,41600,41625,41625,41550,85
20250429,132000,1422455150,41650,41600,41650,41600,50
20250429,131900,1420374750,41600,41600,41650,41600,85
20250429,131800,1416836500,41600,41600,41650,41600,143
20250429,131700,1410886350,41600,41600,41600,41600,40
20250429,131600,1409222350,41600,41600,41600,41600,5
20250429,131500,1409014350,41650,41600,41650,41600,281
20250429,131400,1397321625,41550,41550,41600,41550,45
20250429,131300,1395451425,41550,41575,41575,41550,37
20250429,131200,1393913350,41600,41600,41600,41550,89
20250429,131100,1390212250,41650,41600,41650,41600,9
20250429,131000,1389837650,41600,41600,41650,41600,48
20250429,130900,1387839650,41600,41600,41650,41600,135
20250429,130800,1382223150,41600,41650,41650,41600,39
20250429,130700,1380599800,41600,41600,41650,41600,128
20250429,130600,1375274650,41600,41625,41625,41600,35
20250429,130500,1373817900,41650,41650,41650,41650,4
20250429,130400,1373651300,41650,41600,41650,41600,121
20250429,130300,1368617100,41600,41600,41650,41600,171
20250429,130200,1361502250,41600,41500,41600,41500,44
20250429,130100,1359675350,41600,41550,41600,41550,206
20250429,130000,1351114550,41550,41600,41600,41550,15
20250429,125900,1350490600,41600,41550,41600,41550,45
20250429,125800,1348619675,41550,41600,41600,41550,38
20250429,125700,1347040450,41650,41625,41650,41600,106
20250429,125600,1342629525,41600,41600,41600,41600,44
20250429,125500,1340799125,41650,41600,41650,41600,52
20250429,125400,1338635375,41650,41625,41650,41600,39
20250429,125300,1337011975,41650,41600,41700,41600,91
20250429,125200,1333222125,41650,41675,41675,41600,99
20250429,125100,1329099625,41700,41600,41700,41600,45
20250429,125000,1327226875,41700,41650,41700,41650,143
20250429,124900,1321269275,41600,41650,41650,41600,63
20250429,124800,1318647025,41600,41700,41700,41600,54
20250429,124700,1316398625,41700,41650,41700,41600,47
20250429,124600,1314440825,41650,41600,41650,41600,35
20250429,124500,1312984775,41800,41725,41800,41650,123
20250429,124400,1307854325,41725,41675,41800,41675,20
20250429,124300,1307019700,41650,41700,41750,41600,134
20250429,124200,1301438450,41650,41650,41700,41650,74
20250429,124100,1298354950,41650,41625,41650,41600,355
20250429,124000,1283570225,41650,41600,41650,41600,116
20250429,123900,1278744575,41650,41650,41650,41650,7
20250429,123800,1278453025,41650,41650,41650,41600,62
20250429,123700,1275871725,41650,41650,41650,41600,65
20250429,123600,1273166175,41700,41675,41700,41650,37
20250429,123500,1271624375,41700,41650,41700,41650,48
20250429,123400,1269624525,41700,41650,41700,41650,74
20250429,123300,1266542175,41650,41675,41675,41650,34
20250429,123200,1265125300,41650,41650,41650,41650,37
20250429,123100,1263584250,41700,41675,41700,41650,153
20250429,123000,1257210125,41650,41650,41650,41650,34
20250429,122900,1255794025,41700,41650,41700,41650,37
20250429,122800,1254252875,41700,41750,41750,41700,54
20250429,122700,1252000075,41750,41700,41750,41700,55
20250429,122600,1249705675,41700,41700,41700,41700,59
20250429,122500,1247245375,41700,41725,41750,41700,158
20250429,122400,1240654875,41750,41700,41750,41700,263
20250429,122300,1229687575,41700,41700,41700,41700,0
20250429,122200,1229687575,41700,41725,41725,41700,99
20250429,122100,1225558475,41700,41750,41750,41700,39
20250429,122000,1223931925,41700,41750,41750,41700,35
20250429,121900,1222470725,41750,41750,41775,41750,140
20250429,121800,1216625050,41750,41750,41750,41750,0
20250429,121700,1216625050,41750,41750,41800,41750,135
20250429,121600,1210987175,41750,41750,41750,41750,37
20250429,121500,1209442425,41750,41775,41775,41750,35
20250429,121400,1207980450,41800,41750,41800,41750,162
20250429,121300,1201215900,41750,41750,41750,41750,1
20250429,121200,1201174150,41750,41775,41775,41750,34
20250429,121100,1199753875,41800,41800,41800,41750,147
20250429,121000,1193615525,41750,41750,41750,41750,39
20250429,120900,1191987275,41750,41775,41775,41750,38
20250429,120800,1190400100,41800,41750,41800,41750,164
20250429,120700,1183551800,41750,41750,41800,41750,15
20250429,120600,1182925300,41750,41750,41775,41750,90
20250429,120500,1179167050,41750,41750,41800,41750,298
20250429,120400,1166724650,41750,41775,41800,41750,67
20250429,120300,1163926500,41750,41750,41750,41750,36
20250429,120200,1162423500,41800,41750,41800,41750,104
20250429,120100,1158081000,41750,41800,41800,41750,41
20250429,120000,1156368225,41750,41800,41800,41750,37
20250429,115900,1154823425,41750,41800,41800,41750,119
20250429,115800,1149853825,41775,41750,41775,41750,43
20250429,115700,1148058400,41775,41775,41775,41775,14
20250429,115600,1147473550,41750,41750,41775,41750,155
20250429,115500,1141001775,41775,41750,41775,41750,67
20250429,115400,1138203725,41750,41750,41775,41750,51
20250429,115300,1136074350,41750,41750,41775,41750,180
20250429,115200,1128558675,41775,41750,41800,41750,37
20250429,115100,1127013800,41750,41750,41750,41750,2
20250429,115000,1126930300,41800,41750,41800,41750,144
20250429,114900,1120916650,41750,41750,41750,41750,34
20250429,114800,1119497150,41750,41775,41775,41750,35
20250429,114700,1118035200,41800,41750,41800,41750,124
20250429,114600,1112857300,41800,41800,41800,41800,0
20250429,114500,1112857300,41800,41800,41800,41750,36
20250429,114400,1111353475,41750,41800,41800,41750,142
20250429,114300,1105424725,41750,41775,41775,41750,36
20250429,114200,1103921000,41800,41750,41800,41750,44
20250429,114100,1102083550,41750,41750,41750,41750,60
20250429,114000,1099578550,41800,41800,41800,41750,47
20250429,113900,1097614875,41750,41800,41800,41750,36
20250429,113800,1096111825,41750,41800,41800,41750,145
20250429,113700,1090057050,41800,41750,41800,41750,40
20250429,113600,1088386850,41800,41800,41850,41800,245
20250429,113500,1078145300,41800,41750,41800,41750,107
20250429,113400,1073677650,41800,41800,41800,41750,46
20250429,113300,1071755825,41750,41750,41750,41750,37
20250429,113200,1070211075,41800,41800,41800,41750,148
20250429,113100,1064030550,41800,41750,41800,41750,36
20250429,113000,1062527500,41800,41750,41800,41750,5
20250429,112900,1062318550,41800,41800,41800,41750,127
20250429,112800,1057014050,41800,41750,41800,41750,35
20250429,112700,1055552750,41750,41825,41825,41750,142
20250429,112600,1049618350,41850,41800,41850,41800,666
20250429,112500,1021777350,41850,41850,41850,41850,30
20250429,112400,1020521850,41800,41825,41850,41800,101
20250429,112300,1016298825,41850,41800,41850,41800,38
20250429,112200,1014710225,41850,41800,41850,41800,66
20250429,112100,1011951175,41850,41750,41850,41700,295
20250429,112000,999633475,41800,41800,41800,41800,210
20250429,111900,990855475,41800,41800,41800,41800,35
20250429,111800,989392475,41800,41800,41850,41800,204
20250429,111700,980864050,41850,41900,41900,41850,417
20250429,111600,963412350,41900,41900,41900,41850,60
20250429,111500,960899425,41900,41850,41900,41850,130
20250429,111400,955458375,41900,41900,41900,41850,82
20250429,111300,952024275,41900,41900,41900,41850,57
20250429,111200,949636950,41900,41900,41900,41850,159
20250429,111100,942979450,41850,41900,41900,41850,79
20250429,111000,939670600,41875,41850,41900,41850,36
20250429,110900,938162475,41900,41900,41900,41850,213
20250429,110800,929246325,41900,41800,41900,41800,699
20250429,110700,899987325,41850,41850,41850,41800,17
20250429,110600,899275925,41850,41850,41850,41850,16
20250429,110500,898606325,41850,41800,41850,41800,47
20250429,110400,896639525,41850,41825,41850,41800,59
20250429,110300,894171825,41850,41825,41850,41825,6
20250429,110200,893920750,41825,41850,41850,41825,24
20250429,110100,892916375,41825,41850,41850,41825,2
20250429,110000,892832700,41825,41775,41825,41775,64
20250429,105900,890157525,41750,41800,41850,41750,464
20250429,105800,870757825,41800,41775,41800,41750,2219
20250429,105700,778093900,41800,41800,41800,41775,4
20250429,105600,777926750,41800,41800,41800,41800,5
20250429,105500,777717750,41750,41750,41800,41750,42
20250429,105400,775964000,41800,41750,41800,41750,14
20250429,105300,775378850,41800,41750,41800,41750,316
20250429,105200,762185150,41750,41750,41750,41750,0
20250429,105100,762185150,41750,41750,41750,41750,1
20250429,105000,762143400,41800,41750,41800,41750,228
20250429,104900,752623000,41750,41750,41800,41750,262
20250429,104800,741683700,41800,41750,41800,41750,24
20250429,104700,740680950,41800,41800,41850,41800,295
20250429,104600,728349550,41800,41800,41800,41800,5
20250429,104500,728140550,41800,41750,41800,41750,140
20250429,104400,722289350,41800,41800,41800,41800,1
20250429,104300,722247550,41750,41750,41800,41750,54
20250429,104200,719991500,41750,41750,41800,41700,117
20250429,104100,715106200,41750,41800,41800,41750,155
20250429,104000,708634050,41800,41800,41800,41800,7
20250429,103900,708341450,41800,41800,41800,41800,1
20250429,103800,708299650,41800,41800,41800,41800,21
20250429,103700,707421850,41800,41750,41800,41750,172
20250429,103600,700239750,41800,41850,41850,41800,54
20250429,103500,697980150,41750,41800,41850,41750,1116
20250429,103400,651327850,41700,41700,41800,41650,1895
20250429,103300,572306550,41650,41700,41700,41650,12
20250429,103200,571806500,41700,41650,41700,41650,23
20250429,103100,570847450,41700,41700,41700,41700,46
20250429,103000,568929250,41700,41700,41700,41650,609
20250429,102900,543534050,41700,41700,41700,41650,14
20250429,102800,542950800,41650,41700,41700,41650,301
20250429,102700,530414100,41700,41700,41700,41700,1
20250429,102600,530372400,41700,41700,41700,41700,6
20250429,102500,530122200,41700,41675,41700,41675,3
20250429,102400,529997125,41700,41700,41700,41700,5
20250429,102300,529788625,41700,41650,41700,41650,108
20250429,102200,525290025,41700,41700,41700,41700,2
20250429,102100,525206625,41700,41650,41700,41650,36
20250429,102000,523707075,41700,41650,41700,41650,52
20250429,101900,521541225,41700,41700,41700,41700,29
20250429,101800,520331925,41700,41700,41700,41700,34
20250429,101700,518914125,41700,41700,41700,41700,1
20250429,101600,518872425,41700,41650,41700,41650,115
20250429,101500,514082025,41650,41650,41700,41650,5
20250429,101400,513873675,41700,41650,41700,41650,38
20250429,101300,512290225,41650,41650,41700,41650,212
20250429,101200,503459475,41700,41700,41700,41700,44
20250429,101100,501624675,41700,41700,41700,41650,103
20250429,101000,497334575,41700,41650,41700,41650,12
20250429,100900,496834725,41700,41650,41700,41600,133
20250429,100800,491294750,41700,41650,41700,41650,14
20250429,100700,490711250,41650,41650,41700,41650,203
20250429,100600,482256250,41700,41700,41700,41700,6
20250429,100500,482006050,41700,41700,41700,41700,2
20250429,100400,481922650,41700,41700,41700,41700,24
20250429,100300,480921850,41650,41700,41700,41650,86
20250429,100200,477339550,41700,41700,41700,41650,102
20250429,100100,473091150,41700,41650,41700,41650,281
20250429,100000,461385800,41650,41600,41650,41600,6
20250429,095900,461136000,41650,41650,41650,41600,43
20250429,095800,459345100,41650,41650,41650,41650,14
20250429,095700,458762000,41650,41650,41650,41650,245
20250429,095600,448557750,41650,41650,41650,41650,19
20250429,095500,447766400,41650,41650,41650,41600,60
20250429,095400,445270050,41700,41700,41700,41650,229
20250429,095300,435731800,41650,41650,41700,41650,309
20250429,095200,422861300,41700,41700,41700,41600,29
20250429,095100,421652200,41700,41600,41700,41600,23
20250429,095000,420694000,41700,41650,41700,41650,57
20250429,094900,418319050,41550,41500,41650,41500,1506
20250429,094800,355678300,41600,41600,41600,41600,14
20250429,094700,355095900,41600,41600,41600,41600,26
20250429,094600,354014300,41600,41600,41600,41600,5
20250429,094500,353806300,41600,41600,41600,41600,20
20250429,094400,352974300,41600,41600,41650,41550,775
20250429,094300,320718050,41600,41600,41600,41600,32
20250429,094200,319386850,41550,41550,41600,41550,114
20250429,094100,314649700,41550,41550,41600,41550,364
20250429,094000,299524300,41600,41600,41600,41600,20
20250429,093900,298692300,41500,41550,41550,41500,243
20250429,093800,288607350,41600,41600,41600,41500,323
20250429,093700,275192550,41650,41600,41650,41600,446
20250429,093600,256637900,41450,41500,41600,41450,2295
20250429,093500,161246800,41500,41500,41500,41500,5
20250429,093400,161039300,41500,41500,41500,41450,320
20250429,093300,147762250,41450,41500,41500,41450,119
20250429,093200,142829550,41500,41500,41500,41400,8
20250429,093100,142497650,41500,41500,41500,41450,124
20250429,093000,137351900,41500,41500,41500,41500,6
20250429,092900,137102900,41500,41500,41500,41500,173
20250429,092800,129923400,41350,41350,41350,41350,0
20250429,092700,129923400,41350,41450,41450,41350,45
20250429,092600,128058450,41450,41450,41450,41450,317
20250429,092500,114918800,41300,41300,41300,41300,1
20250429,092400,114877500,41500,41400,41500,41400,101
20250429,092300,110696000,41500,41500,41500,41450,43
20250429,092200,108911750,41500,41450,41500,41450,9
20250429,092100,108538450,41400,41450,41450,41400,154
20250429,092000,102156800,41500,41500,41500,41500,1
20250429,091900,102115300,41500,41500,41500,41500,64
20250429,091800,99459300,41400,41400,41500,41400,70
20250429,091700,96555200,41450,41400,41500,41400,910
20250429,091600,58822300,41400,41400,41400,41400,41
20250429,091500,57124900,41450,41400,41450,41400,15
20250429,091400,56503400,41200,41350,41350,41200,238
20250429,091300,46677450,41350,41350,41350,41350,1
20250429,091200,46636100,41400,41400,41400,41400,100
20250429,091100,42496100,41450,41450,41450,41450,0
20250429,091000,42496100,41450,41400,41450,41400,42
20250429,090900,40755800,41450,41500,41500,41450,62
20250429,090800,38185300,41500,41450,41500,41300,483
20250429,090700,18141150,41450,41450,41450,41450,139
20250429,090600,12379600,41450,41450,41450,41450,1
20250429,090500,12338150,41450,41450,41450,41450,48
20250429,090400,10348550,41450,41400,41450,41250,222
20250429,090300,1153250,41400,41400,41400,41400,2
20250429,090200,1070450,41400,41400,41400,41400,0
20250429,090100,1070450,41400,41400,41400,41400,0
20250429,090000,1070450,41400,41150,41400,41150,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185600 2599536475 41850 41850 41850 41850 6266
3 20250429 185500 2599536475 41850 41850 41850 41850 0
4 20250429 185400 2599536475 41850 41850 41850 41850 0
5 20250429 185300 2599536475 41850 41850 41850 41850 0
6 20250429 185200 2599536475 41850 41850 41850 41850 0
7 20250429 185100 2599536475 41850 41850 41850 41850 0
8 20250429 185000 2599536475 41850 41850 41850 41850 0
9 20250429 184900 2599536475 41850 41850 41850 41850 0
10 20250429 184800 2599536475 41850 41850 41850 41850 0
11 20250429 184700 2599536475 41850 41850 41850 41850 0
12 20250429 184600 2599536475 41850 41850 41850 41850 0
13 20250429 184500 2599536475 41850 41850 41850 41850 0
14 20250429 184400 2599536475 41850 41850 41850 41850 0
15 20250429 184300 2599536475 41850 41850 41850 41850 0
16 20250429 184200 2599536475 41850 41850 41850 41850 0
17 20250429 184100 2599536475 41850 41850 41850 41850 0
18 20250429 184000 2599536475 41850 41850 41850 41850 0
19 20250429 183900 2599536475 41850 41850 41850 41850 0
20 20250429 183800 2599536475 41850 41850 41850 41850 0
21 20250429 183700 2599536475 41850 41850 41850 41850 0
22 20250429 183600 2599536475 41850 41850 41850 41850 0
23 20250429 183500 2599536475 41850 41850 41850 41850 0
24 20250429 183400 2599536475 41850 41850 41850 41850 0
25 20250429 183300 2599536475 41850 41850 41850 41850 0
26 20250429 183200 2599536475 41850 41850 41850 41850 0
27 20250429 183100 2599536475 41850 41850 41850 41850 0
28 20250429 183000 2599536475 41850 41850 41850 41850 0
29 20250429 182900 2599536475 41850 41850 41850 41850 0
30 20250429 182800 2599536475 41850 41850 41850 41850 0
31 20250429 182700 2599536475 41850 41850 41850 41850 0
32 20250429 182600 2599536475 41850 41850 41850 41850 6266
33 20250429 182500 2599536475 41850 41850 41850 41850 0
34 20250429 182400 2599536475 41850 41850 41850 41850 0
35 20250429 182300 2599536475 41850 41850 41850 41850 0
36 20250429 182200 2599536475 41850 41850 41850 41850 0
37 20250429 182100 2599536475 41850 41850 41850 41850 0
38 20250429 182000 2599536475 41850 41850 41850 41850 0
39 20250429 181900 2599536475 41850 41850 41850 41850 0
40 20250429 181800 2599536475 41850 41850 41850 41850 0
41 20250429 181700 2599536475 41850 41850 41850 41850 0
42 20250429 181600 2599536475 41850 41850 41850 41850 0
43 20250429 181500 2599536475 41850 41850 41850 41850 0
44 20250429 181400 2599536475 41850 41850 41850 41850 0
45 20250429 181300 2599536475 41850 41850 41850 41850 0
46 20250429 181200 2599536475 41850 41850 41850 41850 0
47 20250429 181100 2599536475 41850 41850 41850 41850 0
48 20250429 181000 2599536475 41850 41850 41850 41850 0
49 20250429 180900 2599536475 41850 41850 41850 41850 0
50 20250429 180800 2599536475 41850 41850 41850 41850 0
51 20250429 180700 2599536475 41850 41850 41850 41850 0
52 20250429 180600 2599536475 41850 41850 41850 41850 0
53 20250429 180500 2599536475 41850 41850 41850 41850 0
54 20250429 180400 2599536475 41850 41850 41850 41850 0
55 20250429 180300 2599536475 41850 41850 41850 41850 0
56 20250429 180200 2599536475 41850 41850 41850 41850 0
57 20250429 180100 2599536475 41850 41850 41850 41850 0
58 20250429 180000 2599536475 41850 41850 41850 41850 0
59 20250429 175900 2599536475 41850 41850 41850 41850 0
60 20250429 175800 2599536475 41850 41850 41850 41850 0
61 20250429 175700 2599536475 41850 41850 41850 41850 0
62 20250429 175600 2599536475 41850 41850 41850 41850 6266
63 20250429 175500 2599536475 41850 41850 41850 41850 0
64 20250429 175400 2599536475 41850 41850 41850 41850 0
65 20250429 175300 2599536475 41850 41850 41850 41850 0
66 20250429 175200 2599536475 41850 41850 41850 41850 0
67 20250429 175100 2599536475 41850 41850 41850 41850 0
68 20250429 175000 2599536475 41850 41850 41850 41850 0
69 20250429 174900 2599536475 41850 41850 41850 41850 0
70 20250429 174800 2599536475 41850 41850 41850 41850 0
71 20250429 174700 2599536475 41850 41850 41850 41850 0
72 20250429 174600 2599536475 41850 41850 41850 41850 0
73 20250429 174500 2599536475 41850 41850 41850 41850 0
74 20250429 174400 2599536475 41850 41850 41850 41850 0
75 20250429 174300 2599536475 41850 41850 41850 41850 0
76 20250429 174200 2599536475 41850 41850 41850 41850 0
77 20250429 174100 2599536475 41850 41850 41850 41850 0
78 20250429 174000 2599536475 41850 41850 41850 41850 0
79 20250429 173900 2599536475 41850 41850 41850 41850 0
80 20250429 173800 2599536475 41850 41850 41850 41850 0
81 20250429 173700 2599536475 41850 41850 41850 41850 0
82 20250429 173600 2599536475 41850 41850 41850 41850 0
83 20250429 173500 2599536475 41850 41850 41850 41850 0
84 20250429 173400 2599536475 41850 41850 41850 41850 0
85 20250429 173300 2599536475 41850 41850 41850 41850 0
86 20250429 173200 2599536475 41850 41850 41850 41850 0
87 20250429 173100 2599536475 41850 41850 41850 41850 0
88 20250429 173000 2599536475 41850 41850 41850 41850 0
89 20250429 172900 2599536475 41850 41850 41850 41850 0
90 20250429 172800 2599536475 41850 41850 41850 41850 0
91 20250429 172700 2599536475 41850 41850 41850 41850 0
92 20250429 172600 2599536475 41850 41850 41850 41850 6266
93 20250429 172500 2599536475 41850 41850 41850 41850 0
94 20250429 172400 2599536475 41850 41850 41850 41850 0
95 20250429 172300 2599536475 41850 41850 41850 41850 0
96 20250429 172200 2599536475 41850 41850 41850 41850 0
97 20250429 172100 2599536475 41850 41850 41850 41850 0
98 20250429 172000 2599536475 41850 41850 41850 41850 0
99 20250429 171900 2599536475 41850 41850 41850 41850 0
100 20250429 171800 2599536475 41850 41850 41850 41850 0
101 20250429 171700 2599536475 41850 41850 41850 41850 0
102 20250429 171600 2599536475 41850 41850 41850 41850 0
103 20250429 171500 2599536475 41850 41850 41850 41850 0
104 20250429 171400 2599536475 41850 41850 41850 41850 0
105 20250429 171300 2599536475 41850 41850 41850 41850 0
106 20250429 171200 2599536475 41850 41850 41850 41850 0
107 20250429 171100 2599536475 41850 41850 41850 41850 0
108 20250429 171000 2599536475 41850 41850 41850 41850 0
109 20250429 170900 2599536475 41850 41850 41850 41850 0
110 20250429 170800 2599536475 41850 41850 41850 41850 0
111 20250429 170700 2599536475 41850 41850 41850 41850 0
112 20250429 170600 2599536475 41850 41850 41850 41850 0
113 20250429 170500 2599536475 41850 41850 41850 41850 0
114 20250429 170400 2599536475 41850 41850 41850 41850 0
115 20250429 170300 2599536475 41850 41850 41850 41850 0
116 20250429 170200 2599536475 41850 41850 41850 41850 0
117 20250429 170100 2599536475 41850 41850 41850 41850 0
118 20250429 170000 2599536475 41850 41850 41850 41850 0
119 20250429 165900 2599536475 41850 41850 41850 41850 0
120 20250429 165800 2599536475 41850 41850 41850 41850 0
121 20250429 165700 2599536475 41850 41850 41850 41850 0
122 20250429 165600 2599536475 41850 41850 41850 41850 6266
123 20250429 165500 2599536475 41850 41850 41850 41850 0
124 20250429 165400 2599536475 41850 41850 41850 41850 0
125 20250429 165300 2599536475 41850 41850 41850 41850 0
126 20250429 165200 2599536475 41850 41850 41850 41850 0
127 20250429 165100 2599536475 41850 41850 41850 41850 0
128 20250429 165000 2599536475 41850 41850 41850 41850 0
129 20250429 164900 2599536475 41850 41850 41850 41850 0
130 20250429 164800 2599536475 41850 41850 41850 41850 0
131 20250429 164700 2599536475 41850 41850 41850 41850 0
132 20250429 164600 2599536475 41850 41850 41850 41850 0
133 20250429 164500 2599536475 41850 41850 41850 41850 0
134 20250429 164400 2599536475 41850 41850 41850 41850 0
135 20250429 164300 2599536475 41850 41850 41850 41850 0
136 20250429 164200 2599536475 41850 41850 41850 41850 0
137 20250429 164100 2599536475 41850 41850 41850 41850 0
138 20250429 164000 2599536475 41850 41850 41850 41850 0
139 20250429 163900 2599536475 41850 41850 41850 41850 0
140 20250429 163800 2599536475 41850 41850 41850 41850 0
141 20250429 163700 2599536475 41850 41850 41850 41850 0
142 20250429 163600 2599536475 41850 41850 41850 41850 0
143 20250429 163500 2599536475 41850 41850 41850 41850 0
144 20250429 163400 2599536475 41850 41850 41850 41850 0
145 20250429 163300 2599536475 41850 41850 41850 41850 0
146 20250429 163200 2599536475 41850 41850 41850 41850 0
147 20250429 163100 2599536475 41850 41850 41850 41850 0
148 20250429 163000 2599536475 41850 41850 41850 41850 0
149 20250429 162900 2599536475 41850 41850 41850 41850 0
150 20250429 162800 2599536475 41850 41850 41850 41850 0
151 20250429 162700 2599536475 41850 41850 41850 41850 0
152 20250429 162600 2599536475 41850 41850 41850 41850 6266
153 20250429 162500 2599536475 41850 41850 41850 41850 0
154 20250429 162400 2599536475 41850 41850 41850 41850 0
155 20250429 162300 2599536475 41850 41850 41850 41850 0
156 20250429 162200 2599536475 41850 41850 41850 41850 0
157 20250429 162100 2599536475 41850 41850 41850 41850 0
158 20250429 162000 2599536475 41850 41850 41850 41850 0
159 20250429 161900 2599536475 41850 41850 41850 41850 0
160 20250429 161800 2599536475 41850 41850 41850 41850 0
161 20250429 161700 2599536475 41850 41850 41850 41850 0
162 20250429 161600 2599536475 41850 41850 41850 41850 0
163 20250429 161500 2599536475 41850 41850 41850 41850 0
164 20250429 161400 2599536475 41850 41850 41850 41850 0
165 20250429 161300 2599536475 41850 41850 41850 41850 0
166 20250429 161200 2599536475 41850 41850 41850 41850 0
167 20250429 161100 2599536475 41850 41850 41850 41850 0
168 20250429 161000 2599536475 41850 41850 41850 41850 0
169 20250429 160900 2599536475 41850 41850 41850 41850 0
170 20250429 160800 2599536475 41850 41850 41850 41850 0
171 20250429 160700 2599536475 41850 41850 41850 41850 0
172 20250429 160600 2599536475 41850 41850 41850 41850 0
173 20250429 160500 2599536475 41850 41850 41850 41850 0
174 20250429 160400 2599536475 41850 41850 41850 41850 0
175 20250429 160300 2599536475 41850 41850 41850 41850 0
176 20250429 160200 2599536475 41850 41850 41850 41850 0
177 20250429 160100 2599536475 41850 41850 41850 41850 0
178 20250429 160000 2599536475 41850 41850 41850 41850 0
179 20250429 155900 2599536475 41850 41850 41850 41850 0
180 20250429 155800 2599536475 41850 41850 41850 41850 0
181 20250429 155700 2599536475 41850 41850 41850 41850 0
182 20250429 155600 2599536475 41850 41850 41850 41850 6266
183 20250429 155500 2599536475 41850 41850 41850 41850 0
184 20250429 155400 2599536475 41850 41850 41850 41850 0
185 20250429 155300 2599536475 41850 41850 41850 41850 0
186 20250429 155200 2599536475 41850 41850 41850 41850 0
187 20250429 155100 2599536475 41850 41850 41850 41850 0
188 20250429 155000 2599536475 41850 41850 41850 41850 0
189 20250429 154900 2599536475 41850 41850 41850 41850 0
190 20250429 154800 2599536475 41850 41850 41850 41850 0
191 20250429 154700 2599536475 41850 41850 41850 41850 0
192 20250429 154600 2599536475 41850 41850 41850 41850 0
193 20250429 154500 2599536475 41850 41850 41850 41850 0
194 20250429 154400 2599536475 41850 41850 41850 41850 0
195 20250429 154300 2599536475 41850 41850 41850 41850 0
196 20250429 154200 2599536475 41850 41850 41850 41850 0
197 20250429 154100 2599536475 41850 41850 41850 41850 0
198 20250429 154000 2599536475 41850 41850 41850 41850 0
199 20250429 153900 2599536475 41850 41850 41850 41850 0
200 20250429 153800 2599536475 41850 41850 41850 41850 0
201 20250429 153700 2599536475 41850 41850 41850 41850 0
202 20250429 153600 2599536475 41850 41850 41850 41850 0
203 20250429 153500 2599536475 41850 41850 41850 41850 0
204 20250429 153400 2599536475 41850 41850 41850 41850 0
205 20250429 153300 2599536475 41850 41850 41850 41850 0
206 20250429 153200 2599536475 41850 41850 41850 41850 0
207 20250429 153100 2599536475 41850 41850 41850 41850 0
208 20250429 153000 2599536475 41850 41850 41850 41850 6266
209 20250429 152900 2337304375 41850 41850 41850 41850 0
210 20250429 152800 2337304375 41850 41850 41850 41850 0
211 20250429 152700 2337304375 41850 41850 41850 41850 0
212 20250429 152600 2337304375 41850 41850 41850 41850 0
213 20250429 152500 2337304375 41850 41850 41850 41850 0
214 20250429 152400 2337304375 41850 41850 41850 41850 0
215 20250429 152300 2337304375 41850 41850 41850 41850 0
216 20250429 152200 2337304375 41850 41850 41850 41850 0
217 20250429 152100 2337304375 41850 41850 41850 41850 0
218 20250429 152000 2337304375 41850 41850 41850 41850 0
219 20250429 151900 2337304375 41850 41750 41850 41750 363
220 20250429 151800 2322133925 41850 41850 41850 41800 264
221 20250429 151700 2311088625 41850 41750 41850 41750 536
222 20250429 151600 2288684125 41750 41800 41800 41750 406
223 20250429 151500 2271718225 41750 41750 41800 41750 338
224 20250429 151400 2257604325 41750 41800 41800 41750 42
225 20250429 151300 2255850775 41750 41750 41800 41750 817
226 20250429 151200 2221738525 41800 41750 41800 41750 170
227 20250429 151100 2214638575 41750 41750 41750 41700 221
228 20250429 151000 2205413625 41700 41750 41750 41700 301
229 20250429 150900 2192859425 41700 41750 41750 41700 934
230 20250429 150800 2153873925 41800 41800 41850 41750 548
231 20250429 150700 2130968525 41750 41750 41800 41750 276
232 20250429 150600 2119443025 41800 41750 41800 41750 56
233 20250429 150500 2117102825 41800 41700 41800 41700 362
234 20250429 150400 2101991775 41750 41750 41800 41700 1520
235 20250429 150300 2038530075 41750 41750 41800 41750 131
236 20250429 150200 2033056825 41700 41700 41750 41700 173
237 20250429 150100 2025838775 41750 41750 41800 41700 205
238 20250429 150000 2017276875 41750 41750 41800 41700 289
239 20250429 145900 2005216325 41700 41750 41750 41700 210
240 20250429 145800 1996456725 41700 41700 41750 41700 230
241 20250429 145700 1986864525 41700 41700 41800 41700 79
242 20250429 145600 1983567175 41800 41700 41800 41700 174
243 20250429 145500 1976301425 41750 41750 41750 41700 167
244 20250429 145400 1969334975 41700 41650 41750 41650 651
245 20250429 145300 1942180525 41700 41700 41700 41650 182
246 20250429 145200 1934597075 41650 41650 41750 41650 142
247 20250429 145100 1928680375 41700 41700 41700 41650 219
248 20250429 145000 1919551175 41700 41650 41700 41650 249
249 20250429 144900 1909174375 41650 41600 41700 41550 264
250 20250429 144800 1898179325 41600 41550 41600 41550 232
251 20250429 144700 1888530000 41550 41550 41600 41550 229
252 20250429 144600 1879014150 41550 41600 41600 41550 93
253 20250429 144500 1875149050 41600 41600 41600 41550 136
254 20250429 144400 1869497550 41550 41550 41600 41550 48
255 20250429 144300 1867502550 41650 41600 41650 41500 235
256 20250429 144200 1857732050 41550 41500 41600 41500 215
257 20250429 144100 1848804100 41500 41550 41550 41500 59
258 20250429 144000 1846353150 41550 41500 41550 41500 65
259 20250429 143900 1843654475 41500 41500 41500 41450 126
260 20250429 143800 1838427175 41550 41450 41550 41400 215
261 20250429 143700 1829515225 41500 41450 41500 41400 130
262 20250429 143600 1824126425 41600 41500 41600 41500 18
263 20250429 143500 1823379025 41500 41450 41500 41400 316
264 20250429 143400 1810278075 41450 41500 41550 41450 128
265 20250429 143300 1804971725 41550 41550 41600 41550 79
266 20250429 143200 1801688250 41600 41450 41600 41450 111
267 20250429 143100 1797086000 41450 41450 41450 41450 88
268 20250429 143000 1793438400 41600 41450 41600 41450 154
269 20250429 142900 1787046475 41500 41450 41550 41450 140
270 20250429 142800 1781238025 41500 41500 41500 41450 152
271 20250429 142700 1774936225 41450 41550 41600 41450 173
272 20250429 142600 1767754425 41550 41550 41650 41550 117
273 20250429 142500 1762892075 41500 41475 41550 41450 211
274 20250429 142400 1754139025 41450 41450 41500 41450 134
275 20250429 142300 1748584175 41500 41450 41600 41450 71
276 20250429 142200 1745639025 41600 41400 41600 41400 183
277 20250429 142100 1738047075 41600 41450 41600 41400 219
278 20250429 142000 1728966075 41500 41450 41500 41400 61
279 20250429 141900 1726438225 41500 41450 41600 41450 366
280 20250429 141800 1711259775 41450 41500 41600 41450 77
281 20250429 141700 1708062625 41450 41500 41600 41450 285
282 20250429 141600 1696234250 41450 41500 41500 41450 30
283 20250429 141500 1694989350 41500 41550 41550 41500 134
284 20250429 141400 1689427900 41550 41550 41550 41500 203
285 20250429 141300 1680996950 41550 41550 41600 41500 137
286 20250429 141200 1675305550 41550 41550 41600 41550 127
287 20250429 141100 1670027800 41550 41700 41700 41550 118
288 20250429 141000 1665119400 41650 41600 41650 41550 39
289 20250429 140900 1663498700 41700 41550 41700 41550 213
290 20250429 140800 1654642250 41550 41650 41700 41500 419
291 20250429 140700 1637215400 41650 41400 41650 41400 272
292 20250429 140600 1625923950 41450 41400 41500 41400 139
293 20250429 140500 1620163600 41500 41500 41500 41450 122
294 20250429 140400 1615105900 41450 41450 41475 41400 132
295 20250429 140300 1609635525 41450 41450 41500 41400 131
296 20250429 140200 1604206875 41450 41450 41500 41450 41
297 20250429 140100 1602507175 41550 41525 41550 41450 139
298 20250429 140000 1596741750 41550 41450 41650 41450 156
299 20250429 135900 1590258250 41500 41550 41600 41450 364
300 20250429 135800 1575146000 41550 41550 41600 41550 145
301 20250429 135700 1569118200 41550 41450 41600 41450 282
302 20250429 135600 1557411050 41450 41500 41550 41450 59
303 20250429 135500 1554962500 41500 41450 41550 41450 43
304 20250429 135400 1553179600 41500 41450 41550 41450 149
305 20250429 135300 1547000650 41450 41500 41500 41450 52
306 20250429 135200 1544843450 41500 41450 41550 41450 100
307 20250429 135100 1540695275 41450 41525 41525 41450 154
308 20250429 135000 1534305700 41525 41525 41525 41525 7
309 20250429 134900 1534015025 41500 41500 41550 41500 98
310 20250429 134800 1529947425 41550 41525 41550 41500 147
311 20250429 134700 1523846100 41525 41500 41550 41500 62
312 20250429 134600 1521272200 41500 41500 41600 41500 43
313 20250429 134500 1519487400 41500 41575 41600 41500 173
314 20250429 134400 1512298050 41575 41550 41600 41550 20
315 20250429 134300 1511466525 41550 41600 41650 41550 192
316 20250429 134200 1503478975 41600 41650 41700 41600 90
317 20250429 134100 1499732075 41600 41650 41700 41600 108
318 20250429 134000 1495233325 41600 41650 41700 41600 58
319 20250429 133900 1492817675 41650 41700 41700 41600 115
320 20250429 133800 1488029775 41650 41600 41700 41550 110
321 20250429 133700 1483449725 41550 41600 41700 41550 58
322 20250429 133600 1481037025 41700 41500 41700 41500 178
323 20250429 133500 1473639375 41500 41600 41700 41500 68
324 20250429 133400 1470810725 41650 41550 41650 41550 42
325 20250429 133300 1469064025 41500 41550 41600 41500 123
326 20250429 133200 1463952975 41550 41700 41700 41550 47
327 20250429 133100 1461998000 41625 41550 41700 41550 51
328 20250429 133000 1459877375 41550 41650 41650 41550 162
329 20250429 132900 1453138325 41600 41625 41650 41600 90
330 20250429 132800 1449391525 41600 41550 41650 41550 66
331 20250429 132700 1446645775 41550 41550 41600 41550 131
332 20250429 132600 1441202425 41550 41550 41600 41550 84
333 20250429 132500 1437711075 41600 41550 41600 41550 54
334 20250429 132400 1435466725 41550 41575 41600 41550 140
335 20250429 132300 1429648400 41575 41550 41575 41550 42
336 20250429 132200 1427903175 41550 41550 41550 41550 46
337 20250429 132100 1425991875 41600 41625 41625 41550 85
338 20250429 132000 1422455150 41650 41600 41650 41600 50
339 20250429 131900 1420374750 41600 41600 41650 41600 85
340 20250429 131800 1416836500 41600 41600 41650 41600 143
341 20250429 131700 1410886350 41600 41600 41600 41600 40
342 20250429 131600 1409222350 41600 41600 41600 41600 5
343 20250429 131500 1409014350 41650 41600 41650 41600 281
344 20250429 131400 1397321625 41550 41550 41600 41550 45
345 20250429 131300 1395451425 41550 41575 41575 41550 37
346 20250429 131200 1393913350 41600 41600 41600 41550 89
347 20250429 131100 1390212250 41650 41600 41650 41600 9
348 20250429 131000 1389837650 41600 41600 41650 41600 48
349 20250429 130900 1387839650 41600 41600 41650 41600 135
350 20250429 130800 1382223150 41600 41650 41650 41600 39
351 20250429 130700 1380599800 41600 41600 41650 41600 128
352 20250429 130600 1375274650 41600 41625 41625 41600 35
353 20250429 130500 1373817900 41650 41650 41650 41650 4
354 20250429 130400 1373651300 41650 41600 41650 41600 121
355 20250429 130300 1368617100 41600 41600 41650 41600 171
356 20250429 130200 1361502250 41600 41500 41600 41500 44
357 20250429 130100 1359675350 41600 41550 41600 41550 206
358 20250429 130000 1351114550 41550 41600 41600 41550 15
359 20250429 125900 1350490600 41600 41550 41600 41550 45
360 20250429 125800 1348619675 41550 41600 41600 41550 38
361 20250429 125700 1347040450 41650 41625 41650 41600 106
362 20250429 125600 1342629525 41600 41600 41600 41600 44
363 20250429 125500 1340799125 41650 41600 41650 41600 52
364 20250429 125400 1338635375 41650 41625 41650 41600 39
365 20250429 125300 1337011975 41650 41600 41700 41600 91
366 20250429 125200 1333222125 41650 41675 41675 41600 99
367 20250429 125100 1329099625 41700 41600 41700 41600 45
368 20250429 125000 1327226875 41700 41650 41700 41650 143
369 20250429 124900 1321269275 41600 41650 41650 41600 63
370 20250429 124800 1318647025 41600 41700 41700 41600 54
371 20250429 124700 1316398625 41700 41650 41700 41600 47
372 20250429 124600 1314440825 41650 41600 41650 41600 35
373 20250429 124500 1312984775 41800 41725 41800 41650 123
374 20250429 124400 1307854325 41725 41675 41800 41675 20
375 20250429 124300 1307019700 41650 41700 41750 41600 134
376 20250429 124200 1301438450 41650 41650 41700 41650 74
377 20250429 124100 1298354950 41650 41625 41650 41600 355
378 20250429 124000 1283570225 41650 41600 41650 41600 116
379 20250429 123900 1278744575 41650 41650 41650 41650 7
380 20250429 123800 1278453025 41650 41650 41650 41600 62
381 20250429 123700 1275871725 41650 41650 41650 41600 65
382 20250429 123600 1273166175 41700 41675 41700 41650 37
383 20250429 123500 1271624375 41700 41650 41700 41650 48
384 20250429 123400 1269624525 41700 41650 41700 41650 74
385 20250429 123300 1266542175 41650 41675 41675 41650 34
386 20250429 123200 1265125300 41650 41650 41650 41650 37
387 20250429 123100 1263584250 41700 41675 41700 41650 153
388 20250429 123000 1257210125 41650 41650 41650 41650 34
389 20250429 122900 1255794025 41700 41650 41700 41650 37
390 20250429 122800 1254252875 41700 41750 41750 41700 54
391 20250429 122700 1252000075 41750 41700 41750 41700 55
392 20250429 122600 1249705675 41700 41700 41700 41700 59
393 20250429 122500 1247245375 41700 41725 41750 41700 158
394 20250429 122400 1240654875 41750 41700 41750 41700 263
395 20250429 122300 1229687575 41700 41700 41700 41700 0
396 20250429 122200 1229687575 41700 41725 41725 41700 99
397 20250429 122100 1225558475 41700 41750 41750 41700 39
398 20250429 122000 1223931925 41700 41750 41750 41700 35
399 20250429 121900 1222470725 41750 41750 41775 41750 140
400 20250429 121800 1216625050 41750 41750 41750 41750 0
401 20250429 121700 1216625050 41750 41750 41800 41750 135
402 20250429 121600 1210987175 41750 41750 41750 41750 37
403 20250429 121500 1209442425 41750 41775 41775 41750 35
404 20250429 121400 1207980450 41800 41750 41800 41750 162
405 20250429 121300 1201215900 41750 41750 41750 41750 1
406 20250429 121200 1201174150 41750 41775 41775 41750 34
407 20250429 121100 1199753875 41800 41800 41800 41750 147
408 20250429 121000 1193615525 41750 41750 41750 41750 39
409 20250429 120900 1191987275 41750 41775 41775 41750 38
410 20250429 120800 1190400100 41800 41750 41800 41750 164
411 20250429 120700 1183551800 41750 41750 41800 41750 15
412 20250429 120600 1182925300 41750 41750 41775 41750 90
413 20250429 120500 1179167050 41750 41750 41800 41750 298
414 20250429 120400 1166724650 41750 41775 41800 41750 67
415 20250429 120300 1163926500 41750 41750 41750 41750 36
416 20250429 120200 1162423500 41800 41750 41800 41750 104
417 20250429 120100 1158081000 41750 41800 41800 41750 41
418 20250429 120000 1156368225 41750 41800 41800 41750 37
419 20250429 115900 1154823425 41750 41800 41800 41750 119
420 20250429 115800 1149853825 41775 41750 41775 41750 43
421 20250429 115700 1148058400 41775 41775 41775 41775 14
422 20250429 115600 1147473550 41750 41750 41775 41750 155
423 20250429 115500 1141001775 41775 41750 41775 41750 67
424 20250429 115400 1138203725 41750 41750 41775 41750 51
425 20250429 115300 1136074350 41750 41750 41775 41750 180
426 20250429 115200 1128558675 41775 41750 41800 41750 37
427 20250429 115100 1127013800 41750 41750 41750 41750 2
428 20250429 115000 1126930300 41800 41750 41800 41750 144
429 20250429 114900 1120916650 41750 41750 41750 41750 34
430 20250429 114800 1119497150 41750 41775 41775 41750 35
431 20250429 114700 1118035200 41800 41750 41800 41750 124
432 20250429 114600 1112857300 41800 41800 41800 41800 0
433 20250429 114500 1112857300 41800 41800 41800 41750 36
434 20250429 114400 1111353475 41750 41800 41800 41750 142
435 20250429 114300 1105424725 41750 41775 41775 41750 36
436 20250429 114200 1103921000 41800 41750 41800 41750 44
437 20250429 114100 1102083550 41750 41750 41750 41750 60
438 20250429 114000 1099578550 41800 41800 41800 41750 47
439 20250429 113900 1097614875 41750 41800 41800 41750 36
440 20250429 113800 1096111825 41750 41800 41800 41750 145
441 20250429 113700 1090057050 41800 41750 41800 41750 40
442 20250429 113600 1088386850 41800 41800 41850 41800 245
443 20250429 113500 1078145300 41800 41750 41800 41750 107
444 20250429 113400 1073677650 41800 41800 41800 41750 46
445 20250429 113300 1071755825 41750 41750 41750 41750 37
446 20250429 113200 1070211075 41800 41800 41800 41750 148
447 20250429 113100 1064030550 41800 41750 41800 41750 36
448 20250429 113000 1062527500 41800 41750 41800 41750 5
449 20250429 112900 1062318550 41800 41800 41800 41750 127
450 20250429 112800 1057014050 41800 41750 41800 41750 35
451 20250429 112700 1055552750 41750 41825 41825 41750 142
452 20250429 112600 1049618350 41850 41800 41850 41800 666
453 20250429 112500 1021777350 41850 41850 41850 41850 30
454 20250429 112400 1020521850 41800 41825 41850 41800 101
455 20250429 112300 1016298825 41850 41800 41850 41800 38
456 20250429 112200 1014710225 41850 41800 41850 41800 66
457 20250429 112100 1011951175 41850 41750 41850 41700 295
458 20250429 112000 999633475 41800 41800 41800 41800 210
459 20250429 111900 990855475 41800 41800 41800 41800 35
460 20250429 111800 989392475 41800 41800 41850 41800 204
461 20250429 111700 980864050 41850 41900 41900 41850 417
462 20250429 111600 963412350 41900 41900 41900 41850 60
463 20250429 111500 960899425 41900 41850 41900 41850 130
464 20250429 111400 955458375 41900 41900 41900 41850 82
465 20250429 111300 952024275 41900 41900 41900 41850 57
466 20250429 111200 949636950 41900 41900 41900 41850 159
467 20250429 111100 942979450 41850 41900 41900 41850 79
468 20250429 111000 939670600 41875 41850 41900 41850 36
469 20250429 110900 938162475 41900 41900 41900 41850 213
470 20250429 110800 929246325 41900 41800 41900 41800 699
471 20250429 110700 899987325 41850 41850 41850 41800 17
472 20250429 110600 899275925 41850 41850 41850 41850 16
473 20250429 110500 898606325 41850 41800 41850 41800 47
474 20250429 110400 896639525 41850 41825 41850 41800 59
475 20250429 110300 894171825 41850 41825 41850 41825 6
476 20250429 110200 893920750 41825 41850 41850 41825 24
477 20250429 110100 892916375 41825 41850 41850 41825 2
478 20250429 110000 892832700 41825 41775 41825 41775 64
479 20250429 105900 890157525 41750 41800 41850 41750 464
480 20250429 105800 870757825 41800 41775 41800 41750 2219
481 20250429 105700 778093900 41800 41800 41800 41775 4
482 20250429 105600 777926750 41800 41800 41800 41800 5
483 20250429 105500 777717750 41750 41750 41800 41750 42
484 20250429 105400 775964000 41800 41750 41800 41750 14
485 20250429 105300 775378850 41800 41750 41800 41750 316
486 20250429 105200 762185150 41750 41750 41750 41750 0
487 20250429 105100 762185150 41750 41750 41750 41750 1
488 20250429 105000 762143400 41800 41750 41800 41750 228
489 20250429 104900 752623000 41750 41750 41800 41750 262
490 20250429 104800 741683700 41800 41750 41800 41750 24
491 20250429 104700 740680950 41800 41800 41850 41800 295
492 20250429 104600 728349550 41800 41800 41800 41800 5
493 20250429 104500 728140550 41800 41750 41800 41750 140
494 20250429 104400 722289350 41800 41800 41800 41800 1
495 20250429 104300 722247550 41750 41750 41800 41750 54
496 20250429 104200 719991500 41750 41750 41800 41700 117
497 20250429 104100 715106200 41750 41800 41800 41750 155
498 20250429 104000 708634050 41800 41800 41800 41800 7
499 20250429 103900 708341450 41800 41800 41800 41800 1
500 20250429 103800 708299650 41800 41800 41800 41800 21
501 20250429 103700 707421850 41800 41750 41800 41750 172
502 20250429 103600 700239750 41800 41850 41850 41800 54
503 20250429 103500 697980150 41750 41800 41850 41750 1116
504 20250429 103400 651327850 41700 41700 41800 41650 1895
505 20250429 103300 572306550 41650 41700 41700 41650 12
506 20250429 103200 571806500 41700 41650 41700 41650 23
507 20250429 103100 570847450 41700 41700 41700 41700 46
508 20250429 103000 568929250 41700 41700 41700 41650 609
509 20250429 102900 543534050 41700 41700 41700 41650 14
510 20250429 102800 542950800 41650 41700 41700 41650 301
511 20250429 102700 530414100 41700 41700 41700 41700 1
512 20250429 102600 530372400 41700 41700 41700 41700 6
513 20250429 102500 530122200 41700 41675 41700 41675 3
514 20250429 102400 529997125 41700 41700 41700 41700 5
515 20250429 102300 529788625 41700 41650 41700 41650 108
516 20250429 102200 525290025 41700 41700 41700 41700 2
517 20250429 102100 525206625 41700 41650 41700 41650 36
518 20250429 102000 523707075 41700 41650 41700 41650 52
519 20250429 101900 521541225 41700 41700 41700 41700 29
520 20250429 101800 520331925 41700 41700 41700 41700 34
521 20250429 101700 518914125 41700 41700 41700 41700 1
522 20250429 101600 518872425 41700 41650 41700 41650 115
523 20250429 101500 514082025 41650 41650 41700 41650 5
524 20250429 101400 513873675 41700 41650 41700 41650 38
525 20250429 101300 512290225 41650 41650 41700 41650 212
526 20250429 101200 503459475 41700 41700 41700 41700 44
527 20250429 101100 501624675 41700 41700 41700 41650 103
528 20250429 101000 497334575 41700 41650 41700 41650 12
529 20250429 100900 496834725 41700 41650 41700 41600 133
530 20250429 100800 491294750 41700 41650 41700 41650 14
531 20250429 100700 490711250 41650 41650 41700 41650 203
532 20250429 100600 482256250 41700 41700 41700 41700 6
533 20250429 100500 482006050 41700 41700 41700 41700 2
534 20250429 100400 481922650 41700 41700 41700 41700 24
535 20250429 100300 480921850 41650 41700 41700 41650 86
536 20250429 100200 477339550 41700 41700 41700 41650 102
537 20250429 100100 473091150 41700 41650 41700 41650 281
538 20250429 100000 461385800 41650 41600 41650 41600 6
539 20250429 095900 461136000 41650 41650 41650 41600 43
540 20250429 095800 459345100 41650 41650 41650 41650 14
541 20250429 095700 458762000 41650 41650 41650 41650 245
542 20250429 095600 448557750 41650 41650 41650 41650 19
543 20250429 095500 447766400 41650 41650 41650 41600 60
544 20250429 095400 445270050 41700 41700 41700 41650 229
545 20250429 095300 435731800 41650 41650 41700 41650 309
546 20250429 095200 422861300 41700 41700 41700 41600 29
547 20250429 095100 421652200 41700 41600 41700 41600 23
548 20250429 095000 420694000 41700 41650 41700 41650 57
549 20250429 094900 418319050 41550 41500 41650 41500 1506
550 20250429 094800 355678300 41600 41600 41600 41600 14
551 20250429 094700 355095900 41600 41600 41600 41600 26
552 20250429 094600 354014300 41600 41600 41600 41600 5
553 20250429 094500 353806300 41600 41600 41600 41600 20
554 20250429 094400 352974300 41600 41600 41650 41550 775
555 20250429 094300 320718050 41600 41600 41600 41600 32
556 20250429 094200 319386850 41550 41550 41600 41550 114
557 20250429 094100 314649700 41550 41550 41600 41550 364
558 20250429 094000 299524300 41600 41600 41600 41600 20
559 20250429 093900 298692300 41500 41550 41550 41500 243
560 20250429 093800 288607350 41600 41600 41600 41500 323
561 20250429 093700 275192550 41650 41600 41650 41600 446
562 20250429 093600 256637900 41450 41500 41600 41450 2295
563 20250429 093500 161246800 41500 41500 41500 41500 5
564 20250429 093400 161039300 41500 41500 41500 41450 320
565 20250429 093300 147762250 41450 41500 41500 41450 119
566 20250429 093200 142829550 41500 41500 41500 41400 8
567 20250429 093100 142497650 41500 41500 41500 41450 124
568 20250429 093000 137351900 41500 41500 41500 41500 6
569 20250429 092900 137102900 41500 41500 41500 41500 173
570 20250429 092800 129923400 41350 41350 41350 41350 0
571 20250429 092700 129923400 41350 41450 41450 41350 45
572 20250429 092600 128058450 41450 41450 41450 41450 317
573 20250429 092500 114918800 41300 41300 41300 41300 1
574 20250429 092400 114877500 41500 41400 41500 41400 101
575 20250429 092300 110696000 41500 41500 41500 41450 43
576 20250429 092200 108911750 41500 41450 41500 41450 9
577 20250429 092100 108538450 41400 41450 41450 41400 154
578 20250429 092000 102156800 41500 41500 41500 41500 1
579 20250429 091900 102115300 41500 41500 41500 41500 64
580 20250429 091800 99459300 41400 41400 41500 41400 70
581 20250429 091700 96555200 41450 41400 41500 41400 910
582 20250429 091600 58822300 41400 41400 41400 41400 41
583 20250429 091500 57124900 41450 41400 41450 41400 15
584 20250429 091400 56503400 41200 41350 41350 41200 238
585 20250429 091300 46677450 41350 41350 41350 41350 1
586 20250429 091200 46636100 41400 41400 41400 41400 100
587 20250429 091100 42496100 41450 41450 41450 41450 0
588 20250429 091000 42496100 41450 41400 41450 41400 42
589 20250429 090900 40755800 41450 41500 41500 41450 62
590 20250429 090800 38185300 41500 41450 41500 41300 483
591 20250429 090700 18141150 41450 41450 41450 41450 139
592 20250429 090600 12379600 41450 41450 41450 41450 1
593 20250429 090500 12338150 41450 41450 41450 41450 48
594 20250429 090400 10348550 41450 41400 41450 41250 222
595 20250429 090300 1153250 41400 41400 41400 41400 2
596 20250429 090200 1070450 41400 41400 41400 41400 0
597 20250429 090100 1070450 41400 41400 41400 41400 0
598 20250429 090000 1070450 41400 41150 41400 41150 26