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

602
034020/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190000,143778796750,28900,28900,28900,28900,180630
20250429,185900,143778796750,28900,28900,28900,28900,0
20250429,185800,143778796750,28900,28900,28900,28900,0
20250429,185700,143778796750,28900,28900,28900,28900,0
20250429,185600,143778796750,28900,28900,28900,28900,0
20250429,185500,143778796750,28900,28900,28900,28900,0
20250429,185400,143778796750,28900,28900,28900,28900,0
20250429,185300,143778796750,28900,28900,28900,28900,0
20250429,185200,143778796750,28900,28900,28900,28900,0
20250429,185100,143778796750,28900,28900,28900,28900,0
20250429,185000,143778796750,28900,28900,28900,28900,0
20250429,184900,143778796750,28900,28900,28900,28900,0
20250429,184800,143778796750,28900,28900,28900,28900,0
20250429,184700,143778796750,28900,28900,28900,28900,0
20250429,184600,143778796750,28900,28900,28900,28900,0
20250429,184500,143778796750,28900,28900,28900,28900,0
20250429,184400,143778796750,28900,28900,28900,28900,0
20250429,184300,143778796750,28900,28900,28900,28900,0
20250429,184200,143778796750,28900,28900,28900,28900,0
20250429,184100,143778796750,28900,28900,28900,28900,0
20250429,184000,143778796750,28900,28900,28900,28900,0
20250429,183900,143778796750,28900,28900,28900,28900,0
20250429,183800,143778796750,28900,28900,28900,28900,0
20250429,183700,143778796750,28900,28900,28900,28900,0
20250429,183600,143778796750,28900,28900,28900,28900,0
20250429,183500,143778796750,28900,28900,28900,28900,0
20250429,183400,143778796750,28900,28900,28900,28900,0
20250429,183300,143778796750,28900,28900,28900,28900,0
20250429,183200,143778796750,28900,28900,28900,28900,0
20250429,183100,143778796750,28900,28900,28900,28900,0
20250429,183000,143778796750,28900,28900,28900,28900,180630
20250429,182900,143778796750,28900,28900,28900,28900,0
20250429,182800,143778796750,28900,28900,28900,28900,0
20250429,182700,143778796750,28900,28900,28900,28900,0
20250429,182600,143778796750,28900,28900,28900,28900,0
20250429,182500,143778796750,28900,28900,28900,28900,0
20250429,182400,143778796750,28900,28900,28900,28900,0
20250429,182300,143778796750,28900,28900,28900,28900,0
20250429,182200,143778796750,28900,28900,28900,28900,0
20250429,182100,143778796750,28900,28900,28900,28900,0
20250429,182000,143778796750,28900,28900,28900,28900,0
20250429,181900,143778796750,28900,28900,28900,28900,0
20250429,181800,143778796750,28900,28900,28900,28900,0
20250429,181700,143778796750,28900,28900,28900,28900,0
20250429,181600,143778796750,28900,28900,28900,28900,0
20250429,181500,143778796750,28900,28900,28900,28900,0
20250429,181400,143778796750,28900,28900,28900,28900,0
20250429,181300,143778796750,28900,28900,28900,28900,0
20250429,181200,143778796750,28900,28900,28900,28900,0
20250429,181100,143778796750,28900,28900,28900,28900,0
20250429,181000,143778796750,28900,28900,28900,28900,0
20250429,180900,143778796750,28900,28900,28900,28900,0
20250429,180800,143778796750,28900,28900,28900,28900,0
20250429,180700,143778796750,28900,28900,28900,28900,0
20250429,180600,143778796750,28900,28900,28900,28900,0
20250429,180500,143778796750,28900,28900,28900,28900,0
20250429,180400,143778796750,28900,28900,28900,28900,0
20250429,180300,143778796750,28900,28900,28900,28900,0
20250429,180200,143778796750,28900,28900,28900,28900,0
20250429,180100,143778796750,28900,28900,28900,28900,0
20250429,180000,143778796750,28900,28900,28900,28900,180630
20250429,175900,143778796750,28900,28900,28900,28900,0
20250429,175800,143778796750,28900,28900,28900,28900,0
20250429,175700,143778796750,28900,28900,28900,28900,0
20250429,175600,143778796750,28900,28900,28900,28900,0
20250429,175500,143778796750,28900,28900,28900,28900,0
20250429,175400,143778796750,28900,28900,28900,28900,0
20250429,175300,143778796750,28900,28900,28900,28900,0
20250429,175200,143778796750,28900,28900,28900,28900,0
20250429,175100,143778796750,28900,28900,28900,28900,0
20250429,175000,143778796750,28900,28900,28900,28900,0
20250429,174900,143778796750,28900,28900,28900,28900,0
20250429,174800,143778796750,28900,28900,28900,28900,0
20250429,174700,143778796750,28900,28900,28900,28900,0
20250429,174600,143778796750,28900,28900,28900,28900,0
20250429,174500,143778796750,28900,28900,28900,28900,0
20250429,174400,143778796750,28900,28900,28900,28900,0
20250429,174300,143778796750,28900,28900,28900,28900,0
20250429,174200,143778796750,28900,28900,28900,28900,0
20250429,174100,143778796750,28900,28900,28900,28900,0
20250429,174000,143778796750,28900,28900,28900,28900,0
20250429,173900,143778796750,28900,28900,28900,28900,0
20250429,173800,143778796750,28900,28900,28900,28900,0
20250429,173700,143778796750,28900,28900,28900,28900,0
20250429,173600,143778796750,28900,28900,28900,28900,0
20250429,173500,143778796750,28900,28900,28900,28900,0
20250429,173400,143778796750,28900,28900,28900,28900,0
20250429,173300,143778796750,28900,28900,28900,28900,0
20250429,173200,143778796750,28900,28900,28900,28900,0
20250429,173100,143778796750,28900,28900,28900,28900,0
20250429,173000,143778796750,28900,28900,28900,28900,180630
20250429,172900,143778796750,28900,28900,28900,28900,0
20250429,172800,143778796750,28900,28900,28900,28900,0
20250429,172700,143778796750,28900,28900,28900,28900,0
20250429,172600,143778796750,28900,28900,28900,28900,0
20250429,172500,143778796750,28900,28900,28900,28900,0
20250429,172400,143778796750,28900,28900,28900,28900,0
20250429,172300,143778796750,28900,28900,28900,28900,0
20250429,172200,143778796750,28900,28900,28900,28900,0
20250429,172100,143778796750,28900,28900,28900,28900,0
20250429,172000,143778796750,28900,28900,28900,28900,0
20250429,171900,143778796750,28900,28900,28900,28900,0
20250429,171800,143778796750,28900,28900,28900,28900,0
20250429,171700,143778796750,28900,28900,28900,28900,0
20250429,171600,143778796750,28900,28900,28900,28900,0
20250429,171500,143778796750,28900,28900,28900,28900,0
20250429,171400,143778796750,28900,28900,28900,28900,0
20250429,171300,143778796750,28900,28900,28900,28900,0
20250429,171200,143778796750,28900,28900,28900,28900,0
20250429,171100,143778796750,28900,28900,28900,28900,0
20250429,171000,143778796750,28900,28900,28900,28900,0
20250429,170900,143778796750,28900,28900,28900,28900,0
20250429,170800,143778796750,28900,28900,28900,28900,0
20250429,170700,143778796750,28900,28900,28900,28900,0
20250429,170600,143778796750,28900,28900,28900,28900,0
20250429,170500,143778796750,28900,28900,28900,28900,0
20250429,170400,143778796750,28900,28900,28900,28900,0
20250429,170300,143778796750,28900,28900,28900,28900,0
20250429,170200,143778796750,28900,28900,28900,28900,0
20250429,170100,143778796750,28900,28900,28900,28900,0
20250429,170000,143778796750,28900,28900,28900,28900,180630
20250429,165900,143778796750,28900,28900,28900,28900,0
20250429,165800,143778796750,28900,28900,28900,28900,0
20250429,165700,143778796750,28900,28900,28900,28900,0
20250429,165600,143778796750,28900,28900,28900,28900,0
20250429,165500,143778796750,28900,28900,28900,28900,0
20250429,165400,143778796750,28900,28900,28900,28900,0
20250429,165300,143778796750,28900,28900,28900,28900,0
20250429,165200,143778796750,28900,28900,28900,28900,0
20250429,165100,143778796750,28900,28900,28900,28900,0
20250429,165000,143778796750,28900,28900,28900,28900,0
20250429,164900,143778796750,28900,28900,28900,28900,0
20250429,164800,143778796750,28900,28900,28900,28900,0
20250429,164700,143778796750,28900,28900,28900,28900,0
20250429,164600,143778796750,28900,28900,28900,28900,0
20250429,164500,143778796750,28900,28900,28900,28900,0
20250429,164400,143778796750,28900,28900,28900,28900,0
20250429,164300,143778796750,28900,28900,28900,28900,0
20250429,164200,143778796750,28900,28900,28900,28900,0
20250429,164100,143778796750,28900,28900,28900,28900,0
20250429,164000,143778796750,28900,28900,28900,28900,0
20250429,163900,143778796750,28900,28900,28900,28900,0
20250429,163800,143778796750,28900,28900,28900,28900,0
20250429,163700,143778796750,28900,28900,28900,28900,0
20250429,163600,143778796750,28900,28900,28900,28900,0
20250429,163500,143778796750,28900,28900,28900,28900,0
20250429,163400,143778796750,28900,28900,28900,28900,0
20250429,163300,143778796750,28900,28900,28900,28900,0
20250429,163200,143778796750,28900,28900,28900,28900,0
20250429,163100,143778796750,28900,28900,28900,28900,0
20250429,163000,143778796750,28900,28900,28900,28900,180630
20250429,162900,143778796750,28900,28900,28900,28900,0
20250429,162800,143778796750,28900,28900,28900,28900,0
20250429,162700,143778796750,28900,28900,28900,28900,0
20250429,162600,143778796750,28900,28900,28900,28900,0
20250429,162500,143778796750,28900,28900,28900,28900,0
20250429,162400,143778796750,28900,28900,28900,28900,0
20250429,162300,143778796750,28900,28900,28900,28900,0
20250429,162200,143778796750,28900,28900,28900,28900,0
20250429,162100,143778796750,28900,28900,28900,28900,0
20250429,162000,143778796750,28900,28900,28900,28900,0
20250429,161900,143778796750,28900,28900,28900,28900,0
20250429,161800,143778796750,28900,28900,28900,28900,0
20250429,161700,143778796750,28900,28900,28900,28900,0
20250429,161600,143778796750,28900,28900,28900,28900,0
20250429,161500,143778796750,28900,28900,28900,28900,0
20250429,161400,143778796750,28900,28900,28900,28900,0
20250429,161300,143778796750,28900,28900,28900,28900,0
20250429,161200,143778796750,28900,28900,28900,28900,0
20250429,161100,143778796750,28900,28900,28900,28900,0
20250429,161000,143778796750,28900,28900,28900,28900,0
20250429,160900,143778796750,28900,28900,28900,28900,0
20250429,160800,143778796750,28900,28900,28900,28900,0
20250429,160700,143778796750,28900,28900,28900,28900,0
20250429,160600,143778796750,28900,28900,28900,28900,0
20250429,160500,143778796750,28900,28900,28900,28900,0
20250429,160400,143778796750,28900,28900,28900,28900,0
20250429,160300,143778796750,28900,28900,28900,28900,0
20250429,160200,143778796750,28900,28900,28900,28900,0
20250429,160100,143778796750,28900,28900,28900,28900,0
20250429,160000,143778796750,28900,28900,28900,28900,180630
20250429,155900,143778796750,28900,28900,28900,28900,0
20250429,155800,143778796750,28900,28900,28900,28900,0
20250429,155700,143778796750,28900,28900,28900,28900,0
20250429,155600,143778796750,28900,28900,28900,28900,0
20250429,155500,143778796750,28900,28900,28900,28900,0
20250429,155400,143778796750,28900,28900,28900,28900,0
20250429,155300,143778796750,28900,28900,28900,28900,0
20250429,155200,143778796750,28900,28900,28900,28900,0
20250429,155100,143778796750,28900,28900,28900,28900,0
20250429,155000,143778796750,28900,28900,28900,28900,0
20250429,154900,143778796750,28900,28900,28900,28900,0
20250429,154800,143778796750,28900,28900,28900,28900,0
20250429,154700,143778796750,28900,28900,28900,28900,0
20250429,154600,143778796750,28900,28900,28900,28900,0
20250429,154500,143778796750,28900,28900,28900,28900,0
20250429,154400,143778796750,28900,28900,28900,28900,0
20250429,154300,143778796750,28900,28900,28900,28900,0
20250429,154200,143778796750,28900,28900,28900,28900,0
20250429,154100,143778796750,28900,28900,28900,28900,0
20250429,154000,143778796750,28900,28900,28900,28900,0
20250429,153900,143778796750,28900,28900,28900,28900,0
20250429,153800,143778796750,28900,28900,28900,28900,0
20250429,153700,143778796750,28900,28900,28900,28900,0
20250429,153600,143778796750,28900,28900,28900,28900,0
20250429,153500,143778796750,28900,28900,28900,28900,0
20250429,153400,143778796750,28900,28900,28900,28900,0
20250429,153300,143778796750,28900,28900,28900,28900,0
20250429,153200,143778796750,28900,28900,28900,28900,0
20250429,153100,143778796750,28900,28900,28900,28900,0
20250429,153000,143778796750,28900,28900,28900,28900,361260
20250429,152900,138558589750,28850,28850,28850,28850,0
20250429,152800,138558589750,28850,28850,28850,28850,0
20250429,152700,138558589750,28850,28850,28850,28850,0
20250429,152600,138558589750,28850,28850,28850,28850,0
20250429,152500,138558589750,28850,28850,28850,28850,0
20250429,152400,138558589750,28850,28850,28850,28850,0
20250429,152300,138558589750,28850,28850,28850,28850,0
20250429,152200,138558589750,28850,28850,28850,28850,0
20250429,152100,138558589750,28850,28850,28850,28850,0
20250429,152000,138558589750,28850,28850,28850,28850,0
20250429,151900,138558589750,28850,28850,28900,28850,20239
20250429,151800,137974287675,28875,28900,28900,28850,10150
20250429,151700,137681433375,28900,28900,28900,28850,12090
20250429,151600,137332416050,28900,28900,28900,28850,9576
20250429,151500,137055925025,28900,28850,28900,28850,7589
20250429,151400,136836850925,28900,28900,28900,28850,9139
20250429,151300,136573080300,28900,28850,28900,28850,9589
20250429,151200,136296188850,28850,28900,28900,28850,5603
20250429,151100,136134496500,28900,28900,28900,28850,10578
20250429,151000,135829140825,28900,28850,28900,28850,11156
20250429,150900,135506994075,28900,28900,28900,28850,7478
20250429,150800,135291121475,28900,28850,28900,28850,7391
20250429,150700,135077830575,28850,28900,28900,28850,13620
20250429,150600,134684805125,28850,28900,28900,28850,10463
20250429,150500,134382902775,28900,28850,28900,28850,9312
20250429,150400,134114169175,28850,28850,28900,28850,12256
20250429,150300,133760479000,28850,28900,28900,28850,7535
20250429,150200,133543029950,28850,28850,28900,28850,4776
20250429,150100,133405159150,28850,28900,28900,28850,7735
20250429,150000,133181887400,28850,28850,28900,28850,3345
20250429,145900,133085350750,28900,28850,28900,28850,12091
20250429,145800,132736284950,28850,28850,28900,28850,3582
20250429,145700,132632865550,28900,28850,28900,28850,9719
20250429,145600,132352407750,28900,28900,28900,28850,7763
20250429,145500,132128381750,28850,28950,28950,28850,26862
20250429,145400,131352244100,28950,28900,28950,28900,3386
20250429,145300,131254287850,28950,28900,28950,28900,9992
20250429,145200,130965380650,28950,28900,28950,28900,34216
20250429,145100,129975009450,28950,28900,28950,28900,4860
20250429,145000,129834385000,28950,28950,28950,28900,6725
20250429,144900,129639806900,28900,28900,28950,28900,3760
20250429,144800,129531037425,28900,28925,28950,28900,5261
20250429,144700,129378790550,28925,28900,28950,28900,15692
20250429,144600,128925134550,28950,28950,28950,28900,3212
20250429,144500,128832209700,28900,28900,28950,28900,7675
20250429,144400,128610166675,28950,28900,28950,28900,4464
20250429,144300,128481061700,28900,28950,28950,28900,4629
20250429,144200,128347194750,28950,28950,28950,28900,3468
20250429,144100,128246864900,28950,28950,28950,28900,3655
20250429,144000,128141094775,28925,28950,28950,28900,27540
20250429,143900,127344828650,28950,28850,28950,28800,109070
20250429,143800,124194305900,28800,28800,28850,28800,5736
20250429,143700,124028939000,28800,28850,28850,28800,3511
20250429,143600,123927678750,28800,28800,28850,28800,3653
20250429,143500,123822388225,28850,28850,28850,28800,6970
20250429,143400,123621501225,28800,28850,28850,28800,3821
20250429,143300,123511341825,28850,28850,28850,28800,4713
20250429,143200,123375513825,28800,28850,28850,28800,2510
20250429,143100,123303158475,28800,28850,28850,28800,3269
20250429,143000,123208914675,28800,28850,28850,28800,6964
20250429,142900,123008155775,28850,28800,28850,28800,3409
20250429,142800,122909863275,28800,28850,28850,28800,3239
20250429,142700,122816473175,28800,28850,28850,28800,2578
20250429,142600,122742133875,28850,28800,28850,28800,2992
20250429,142500,122655881050,28800,28800,28850,28800,3442
20250429,142400,122556655275,28850,28850,28850,28800,3589
20250429,142300,122453208375,28850,28850,28850,28800,3488
20250429,142200,122352632875,28800,28850,28850,28800,3171
20250429,142100,122261194625,28850,28800,28850,28800,4116
20250429,142000,122142489575,28850,28800,28850,28800,3025
20250429,141900,122055279275,28850,28850,28850,28800,3470
20250429,141800,121955226950,28850,28800,28850,28800,4454
20250429,141700,121826794450,28800,28800,28850,28800,5402
20250429,141600,121671013600,28800,28800,28850,28800,5055
20250429,141500,121525364750,28800,28850,28850,28800,2885
20250429,141400,121442210600,28850,28825,28850,28800,2747
20250429,141300,121363032350,28850,28800,28850,28800,5647
20250429,141200,121200319700,28850,28850,28850,28800,2559
20250429,141100,121126533350,28850,28850,28850,28800,3743
20250429,141000,121018631525,28850,28825,28850,28800,2313
20250429,140900,120951922725,28850,28850,28850,28800,3749
20250429,140800,120843840875,28800,28850,28850,28800,9085
20250429,140700,120582052075,28850,28850,28850,28800,13958
20250429,140600,120179749725,28800,28800,28850,28800,884
20250429,140500,120154275675,28850,28850,28850,28750,28703
20250429,140400,119327716675,28850,28800,28850,28800,3180
20250429,140300,119236031325,28800,28850,28850,28800,3740
20250429,140200,119128267475,28850,28850,28850,28800,1716
20250429,140100,119078803225,28850,28800,28850,28800,2362
20250429,140000,119010684575,28850,28800,28850,28750,10305
20250429,135900,118713879475,28800,28800,28850,28750,14725
20250429,135800,118289882975,28800,28850,28850,28800,2184
20250429,135700,118226938575,28850,28850,28850,28800,2411
20250429,135600,118157452375,28825,28800,28850,28800,4811
20250429,135500,118018838000,28800,28850,28850,28800,3273
20250429,135400,117924529000,28800,28850,28850,28800,3997
20250429,135300,117809317150,28850,28850,28850,28800,2824
20250429,135200,117727898550,28800,28800,28850,28800,12583
20250429,135100,117365436600,28850,28800,28850,28800,2398
20250429,135000,117296272975,28850,28850,28850,28800,2213
20250429,134900,117232451175,28850,28850,28850,28800,6040
20250429,134800,117058419225,28800,28850,28850,28800,3681
20250429,134700,116952323825,28800,28850,28850,28800,2721
20250429,134600,116873861875,28850,28850,28850,28800,2156
20250429,134500,116811705475,28800,28850,28850,28800,2670
20250429,134400,116734689425,28800,28850,28850,28800,1399
20250429,134300,116694355275,28800,28800,28850,28800,4081
20250429,134200,116576743825,28850,28800,28850,28750,8587
20250429,134100,116329422725,28800,28750,28800,28750,5610
20250429,134000,116167879675,28800,28800,28800,28750,6668
20250429,133900,115975909575,28800,28750,28800,28750,5555
20250429,133800,115816019175,28800,28800,28800,28750,1497
20250429,133700,115772948975,28800,28800,28800,28750,2383
20250429,133600,115704389775,28750,28725,28800,28700,11918
20250429,133500,115361746925,28750,28700,28750,28700,3434
20250429,133400,115263097750,28700,28750,28800,28700,25690
20250429,133300,114524501025,28800,28800,28850,28750,19833
20250429,133200,113953410025,28800,28800,28850,28800,5789
20250429,133100,113786653350,28800,28850,28850,28800,6312
20250429,133000,113604802150,28800,28800,28850,28800,3447
20250429,132900,113505464300,28800,28800,28850,28800,2551
20250429,132800,113431953250,28850,28850,28850,28800,5236
20250429,132700,113281084300,28800,28800,28850,28800,4540
20250429,132600,113150245175,28800,28850,28900,28800,28415
20250429,132500,112330974000,28850,28875,28900,28850,6536
20250429,132400,112142315650,28875,28900,28950,28850,67418
20250429,132300,110194414600,28900,28900,28950,28900,4609
20250429,132200,110061080025,28900,28900,28950,28900,3532
20250429,132100,109958915575,28950,28900,28950,28900,3413
20250429,132000,109860177025,28950,28900,28950,28900,4692
20250429,131900,109724441950,28900,28950,28950,28900,11759
20250429,131800,109384090225,28925,28900,28950,28900,4797
20250429,131700,109245342275,28900,28900,28950,28900,2390
20250429,131600,109176198225,28900,28925,28950,28900,3571
20250429,131500,109072935075,28950,28900,28950,28900,2884
20250429,131400,108989530775,28900,28900,28950,28900,2499
20250429,131300,108917240575,28950,28900,28950,28850,16484
20250429,131200,108440807125,28900,28900,28900,28850,8315
20250429,131100,108200529550,28900,28900,28925,28850,16634
20250429,131000,107719783175,28925,28900,28950,28900,4647
20250429,130900,107585438425,28950,28900,28950,28850,20974
20250429,130800,106979289325,28850,28850,28950,28850,22981
20250429,130700,106315168625,28900,28925,28925,28850,14932
20250429,130600,105883819225,28925,28950,28950,28900,16814
20250429,130500,105397556225,28900,28900,28950,28850,51793
20250429,130400,103900696525,28850,28900,28900,28850,4285
20250429,130300,103776882725,28900,28850,28900,28850,9933
20250429,130200,103489831725,28850,28900,28900,28850,1903
20250429,130100,103434857175,28850,28900,28900,28850,24733
20250429,130000,102720224300,28900,28900,28900,28850,5056
20250429,125900,102574282775,28900,28850,28900,28800,17556
20250429,125800,102067791100,28850,28875,28900,28850,6648
20250429,125700,101875942550,28850,28850,28900,28800,17499
20250429,125600,101371109425,28850,28850,28850,28800,4378
20250429,125500,101244853050,28800,28800,28850,28800,30851
20250429,125400,100354964425,28850,28750,28850,28750,37160
20250429,125300,99284779950,28800,28750,28800,28750,5773
20250429,125200,99118682300,28750,28750,28800,28750,4262
20250429,125100,98995986150,28800,28750,28800,28750,2273
20250429,125000,98930546900,28750,28750,28800,28750,2627
20250429,124900,98854920800,28750,28750,28800,28750,2310
20250429,124800,98788435100,28750,28750,28800,28750,3326
20250429,124700,98692743375,28800,28750,28800,28750,2351
20250429,124600,98625051375,28800,28750,28800,28750,2281
20250429,124500,98559391125,28800,28750,28800,28750,3095
20250429,124400,98470304625,28750,28800,28800,28750,2486
20250429,124300,98398759700,28800,28800,28800,28750,2930
20250429,124200,98314401650,28800,28800,28800,28750,2887
20250429,124100,98231274350,28800,28800,28800,28750,3477
20250429,124000,98131176775,28750,28800,28800,28750,3092
20250429,123900,98042164525,28800,28750,28800,28750,2770
20250429,123800,97962418225,28800,28750,28800,28750,2408
20250429,123700,97893122875,28750,28800,28800,28750,2873
20250429,123600,97810395600,28800,28800,28800,28750,3136
20250429,123500,97720101125,28800,28800,28800,28750,4193
20250429,123400,97599404675,28750,28750,28800,28750,3482
20250429,123300,97499151875,28800,28750,28800,28750,3025
20250429,123200,97412111875,28800,28750,28800,28750,4160
20250429,123100,97292381025,28750,28750,28800,28750,2693
20250429,123000,97214853175,28750,28800,28800,28750,35427
20250429,122900,96194598275,28800,28750,28800,28750,5091
20250429,122800,96048117575,28750,28750,28800,28750,30042
20250429,122700,95184342450,28800,28800,28800,28750,4943
20250429,122600,95042132175,28750,28750,28800,28750,2186
20250429,122500,94979203725,28750,28800,28800,28750,2520
20250429,122400,94906646775,28800,28800,28800,28750,2094
20250429,122300,94846384575,28800,28800,28800,28750,2516
20250429,122200,94773934825,28800,28750,28800,28750,2527
20250429,122100,94701181675,28800,28750,28800,28750,2496
20250429,122000,94629309400,28750,28800,28800,28750,3968
20250429,121900,94515119950,28750,28750,28800,28750,5513
20250429,121800,94356418000,28750,28750,28800,28750,1646
20250429,121700,94309036900,28750,28750,28800,28750,3737
20250429,121600,94201495050,28800,28750,28800,28750,9056
20250429,121500,93941047300,28750,28775,28800,28750,3138
20250429,121400,93850703525,28750,28800,28800,28750,4297
20250429,121300,93727063175,28800,28750,28800,28750,2815
20250429,121200,93646042625,28800,28750,28800,28750,1827
20250429,121100,93593436075,28750,28800,28800,28750,3011
20250429,121000,93506745925,28800,28800,28800,28750,2069
20250429,120900,93447178025,28800,28750,28800,28750,2461
20250429,120800,93376322625,28800,28800,28800,28750,5412
20250429,120700,93220572925,28750,28750,28800,28750,1592
20250429,120600,93174751375,28800,28750,28800,28750,4527
20250429,120500,93044450025,28750,28800,28800,28750,3069
20250429,120400,92956100525,28750,28750,28800,28750,2823
20250429,120300,92874825375,28800,28800,28800,28750,3064
20250429,120200,92786617125,28750,28800,28800,28750,2150
20250429,120100,92724714975,28750,28750,28800,28750,3578
20250429,120000,92621714275,28800,28750,28800,28750,2724
20250429,115900,92543282725,28750,28800,28800,28750,3301
20250429,115800,92448298800,28750,28750,28800,28750,2574
20250429,115700,92374205900,28800,28750,28800,28750,8204
20250429,115600,92137986850,28800,28800,28800,28750,7792
20250429,115500,91913780200,28750,28800,28800,28750,3972
20250429,115400,91799476350,28800,28800,28800,28750,6151
20250429,115300,91622393750,28800,28800,28800,28750,2302
20250429,115200,91556120350,28750,28800,28800,28750,2416
20250429,115100,91486588350,28750,28800,28800,28750,9216
20250429,115000,91221187800,28800,28750,28800,28750,1571
20250429,114900,91175964350,28800,28800,28800,28750,4062
20250429,114800,91059053000,28750,28800,28800,28750,18446
20250429,114700,90527879650,28750,28700,28800,28650,17532
20250429,114600,90024380450,28650,28800,28800,28650,14764
20250429,114500,89600399800,28800,28750,28800,28700,5385
20250429,114400,89445519600,28750,28750,28750,28700,4639
20250429,114300,89312164900,28750,28750,28750,28700,2691
20250429,114200,89234824700,28750,28700,28750,28700,3460
20250429,114100,89135378300,28750,28750,28750,28700,5631
20250429,114000,88973507250,28700,28750,28750,28700,6922
20250429,113900,88774525050,28750,28750,28750,28700,5233
20250429,113800,88624233975,28700,28650,28750,28650,6352
20250429,113700,88441900325,28700,28700,28750,28650,13068
20250429,113600,88066808775,28750,28750,28750,28700,5324
20250429,113500,87913770575,28700,28700,28750,28700,8303
20250429,113400,87675403825,28700,28750,28750,28700,4931
20250429,113300,87533738825,28750,28700,28800,28700,6281
20250429,113200,87353252975,28750,28700,28750,28700,6505
20250429,113100,87166249775,28750,28750,28750,28700,2760
20250429,113000,87086951325,28700,28750,28750,28700,1960
20250429,112900,87030642800,28750,28800,28800,28700,11772
20250429,112800,86692130125,28800,28800,28800,28750,6936
20250429,112700,86492401450,28800,28800,28800,28750,4011
20250429,112600,86376905000,28750,28800,28800,28750,5130
20250429,112500,86229187050,28800,28750,28800,28750,13096
20250429,112400,85852054150,28800,28800,28800,28750,1892
20250429,112300,85797601425,28750,28750,28800,28750,9711
20250429,112200,85518128825,28750,28800,28850,28750,28996
20250429,112100,84683151525,28800,28750,28800,28750,3424
20250429,112000,84584614875,28800,28800,28800,28750,2930
20250429,111900,84500260575,28800,28750,28800,28750,3204
20250429,111800,84408087675,28800,28750,28800,28725,6418
20250429,111700,84223414300,28750,28800,28800,28700,27722
20250429,111600,83426605100,28800,28750,28800,28750,2712
20250429,111500,83348542350,28800,28800,28800,28750,3259
20250429,111400,83254768000,28800,28750,28800,28750,3386
20250429,111300,83157285150,28800,28750,28800,28750,2836
20250429,111200,83075628800,28800,28750,28800,28700,4230
20250429,111100,82953921875,28700,28750,28750,28700,5157
20250429,111000,82805825825,28750,28700,28750,28700,7632
20250429,110900,82586433525,28700,28750,28750,28700,3084
20250429,110800,82497795650,28750,28700,28750,28700,7068
20250429,110700,82294685575,28700,28750,28750,28700,3694
20250429,110600,82188520225,28750,28700,28750,28650,14374
20250429,110500,81776168525,28700,28650,28700,28650,5479
20250429,110400,81618971725,28650,28700,28700,28650,10555
20250429,110300,81316402975,28650,28650,28700,28650,5404
20250429,110200,81161375375,28650,28700,28700,28650,2750
20250429,110100,81082477975,28650,28650,28700,28600,7048
20250429,110000,80880439950,28650,28600,28650,28600,4464
20250429,105900,80752616800,28625,28650,28700,28600,21485
20250429,105800,80137113625,28600,28700,28700,28600,13363
20250429,105700,79754306225,28650,28750,28750,28650,29932
20250429,105600,78895700750,28700,28750,28750,28700,4861
20250429,105500,78756009650,28750,28750,28750,28700,2699
20250429,105400,78678438100,28700,28700,28750,28700,4663
20250429,105300,78544505200,28700,28750,28750,28700,5236
20250429,105200,78394054250,28750,28700,28750,28700,3926
20250429,105100,78281245000,28750,28750,28750,28700,5327
20250429,105000,78128155850,28750,28800,28800,28700,27122
20250429,104900,77348592750,28800,28800,28800,28750,3391
20250429,104800,77250961800,28750,28750,28800,28750,6996
20250429,104700,77049502200,28800,28750,28800,28750,5125
20250429,104600,76901932350,28800,28750,28800,28750,8896
20250429,104500,76645759525,28800,28800,28850,28750,29128
20250429,104400,75807013800,28800,28850,28850,28800,7377
20250429,104300,75594221775,28850,28850,28850,28800,18249
20250429,104200,75068129525,28850,28800,28850,28750,26023
20250429,104100,74318233825,28800,28750,28800,28750,20136
20250429,104000,73738467775,28800,28750,28800,28700,10554
20250429,103900,73434955925,28750,28700,28800,28700,23040
20250429,103800,72772559000,28700,28750,28750,28700,5665
20250429,103700,72609741575,28725,28700,28750,28700,2400
20250429,103600,72540776500,28750,28700,28750,28700,5323
20250429,103500,72387816100,28750,28750,28750,28700,3070
20250429,103400,72299580800,28750,28700,28750,28700,1636
20250429,103300,72252583100,28700,28725,28750,28700,2721
20250429,103200,72174404675,28700,28750,28750,28700,2699
20250429,103100,72096869100,28700,28750,28750,28700,4646
20250429,103000,71963381325,28700,28750,28750,28700,14300
20250429,102900,71552655225,28750,28750,28750,28700,15951
20250429,102800,71094754875,28700,28750,28800,28700,9565
20250429,102700,70819765675,28750,28750,28800,28700,15008
20250429,102600,70388407525,28725,28700,28750,28700,8013
20250429,102500,70158136400,28750,28800,28800,28700,24354
20250429,102400,69457855225,28800,28800,28800,28750,4218
20250429,102300,69336442275,28750,28800,28800,28700,30713
20250429,102200,68453477950,28750,28750,28800,28750,5127
20250429,102100,68305942150,28800,28850,28850,28750,10337
20250429,102000,68008295625,28850,28800,28850,28750,9421
20250429,101900,67736882200,28800,28750,28800,28700,18360
20250429,101800,67209011325,28750,28750,28800,28700,45405
20250429,101700,65902769100,28775,28800,28850,28750,15680
20250429,101600,65451411500,28825,28900,28900,28800,40859
20250429,101500,64272807425,28900,28900,28950,28850,55089
20250429,101400,62680457225,28900,28850,28900,28850,32305
20250429,101300,61747507925,28900,28900,28900,28850,9445
20250429,101200,61474627500,28900,28800,28900,28750,71498
20250429,101100,59412070475,28750,28800,28800,28750,6120
20250429,101000,59236041375,28800,28850,28850,28775,20685
20250429,100900,58640159725,28800,28850,28850,28750,32143
20250429,100800,57714383825,28800,28750,28850,28750,76039
20250429,100700,55524671400,28750,28825,28850,28750,44960
20250429,100600,54229384300,28825,28875,28900,28800,95501
20250429,100500,51472646425,28850,28800,28900,28800,58352
20250429,100400,49789252625,28850,28800,28850,28750,82823
20250429,100300,47401975325,28800,28650,28800,28600,113784
20250429,100200,44136056675,28600,28575,28650,28550,33677
20250429,100100,43171957125,28600,28500,28650,28450,111487
20250429,100000,39987010100,28500,28450,28500,28450,4163
20250429,095900,39868479700,28500,28450,28500,28400,20925
20250429,095800,39273210775,28400,28450,28450,28400,3018
20250429,095700,39187405450,28450,28400,28450,28400,2079
20250429,095600,39128317300,28450,28425,28450,28400,1712
20250429,095500,39079656900,28400,28400,28450,28400,1754
20250429,095400,39029804900,28400,28450,28450,28400,1006
20250429,095300,39001204750,28400,28350,28450,28350,13817
20250429,095200,38608801875,28400,28350,28400,28350,5792
20250429,095100,38444317475,28400,28350,28400,28350,4726
20250429,095000,38310127625,28350,28350,28400,28350,10664
20250429,094900,38007494875,28350,28400,28425,28350,16578
20250429,094800,37536813850,28425,28450,28450,28400,2426
20250429,094700,37467866650,28450,28450,28450,28400,6077
20250429,094600,37295197225,28400,28450,28450,28400,2768
20250429,094500,37216553825,28400,28450,28450,28400,2773
20250429,094400,37137738925,28450,28450,28500,28400,8621
20250429,094300,36892514550,28450,28450,28475,28400,16361
20250429,094200,36427113925,28450,28450,28450,28400,3468
20250429,094100,36328462175,28400,28400,28450,28350,12216
20250429,094000,35981522575,28400,28350,28400,28350,12388
20250429,093900,35629725200,28350,28400,28400,28350,3599
20250429,093800,35527676550,28350,28400,28400,28350,5981
20250429,093700,35358038650,28350,28450,28450,28350,22472
20250429,093600,34719755275,28450,28550,28550,28400,43075
20250429,093500,33491560925,28500,28600,28600,28500,29954
20250429,093400,32636321800,28600,28500,28600,28450,82139
20250429,093300,30289908650,28500,28450,28500,28450,15073
20250429,093200,29860558450,28500,28500,28550,28400,103797
20250429,093100,26903254325,28450,28450,28500,28450,41403
20250429,093000,25724970575,28450,28375,28450,28350,33453
20250429,092900,24774816650,28400,28350,28400,28300,22668
20250429,092800,24132299575,28300,28350,28350,28300,3583
20250429,092700,24030840025,28350,28300,28350,28300,1971
20250429,092600,23975020550,28300,28300,28350,28300,2936
20250429,092500,23891854500,28300,28300,28350,28300,4716
20250429,092400,23758351325,28300,28350,28350,28300,13420
20250429,092300,23378143175,28300,28350,28400,28300,14789
20250429,092200,22958868725,28400,28400,28450,28350,25629
20250429,092100,22231256200,28400,28350,28400,28350,50283
20250429,092000,20804970050,28350,28350,28400,28300,43902
20250429,091900,19559312550,28300,28300,28350,28300,6376
20250429,091800,19378723200,28300,28300,28350,28300,23935
20250429,091700,18700550225,28350,28375,28400,28300,8635
20250429,091600,18455756925,28350,28350,28400,28350,20860
20250429,091500,17864252550,28400,28350,28450,28300,24891
20250429,091400,17158653125,28350,28250,28400,28250,46301
20250429,091300,15845430675,28300,28300,28350,28250,34395
20250429,091200,14872036100,28350,28450,28450,28300,33781
20250429,091100,13913803850,28400,28400,28450,28350,5499
20250429,091000,13757541675,28400,28350,28450,28300,39726
20250429,090900,12629882775,28350,28350,28350,28300,15075
20250429,090800,12202606200,28350,28300,28400,28300,43864
20250429,090700,10959850600,28350,28100,28350,28050,63937
20250429,090600,9157503250,28100,28100,28150,28050,40544
20250429,090500,8018191500,28150,28200,28200,28100,25720
20250429,090400,7294212025,28200,28150,28200,28150,17736
20250429,090300,6794689525,28200,28200,28200,28150,6203
20250429,090200,6620005875,28150,28150,28200,28100,35677
20250429,090100,5616121575,28200,28200,28250,28100,45937
20250429,090000,4322685400,28175,28450,28450,28150,152400
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190000 143778796750 28900 28900 28900 28900 180630
3 20250429 185900 143778796750 28900 28900 28900 28900 0
4 20250429 185800 143778796750 28900 28900 28900 28900 0
5 20250429 185700 143778796750 28900 28900 28900 28900 0
6 20250429 185600 143778796750 28900 28900 28900 28900 0
7 20250429 185500 143778796750 28900 28900 28900 28900 0
8 20250429 185400 143778796750 28900 28900 28900 28900 0
9 20250429 185300 143778796750 28900 28900 28900 28900 0
10 20250429 185200 143778796750 28900 28900 28900 28900 0
11 20250429 185100 143778796750 28900 28900 28900 28900 0
12 20250429 185000 143778796750 28900 28900 28900 28900 0
13 20250429 184900 143778796750 28900 28900 28900 28900 0
14 20250429 184800 143778796750 28900 28900 28900 28900 0
15 20250429 184700 143778796750 28900 28900 28900 28900 0
16 20250429 184600 143778796750 28900 28900 28900 28900 0
17 20250429 184500 143778796750 28900 28900 28900 28900 0
18 20250429 184400 143778796750 28900 28900 28900 28900 0
19 20250429 184300 143778796750 28900 28900 28900 28900 0
20 20250429 184200 143778796750 28900 28900 28900 28900 0
21 20250429 184100 143778796750 28900 28900 28900 28900 0
22 20250429 184000 143778796750 28900 28900 28900 28900 0
23 20250429 183900 143778796750 28900 28900 28900 28900 0
24 20250429 183800 143778796750 28900 28900 28900 28900 0
25 20250429 183700 143778796750 28900 28900 28900 28900 0
26 20250429 183600 143778796750 28900 28900 28900 28900 0
27 20250429 183500 143778796750 28900 28900 28900 28900 0
28 20250429 183400 143778796750 28900 28900 28900 28900 0
29 20250429 183300 143778796750 28900 28900 28900 28900 0
30 20250429 183200 143778796750 28900 28900 28900 28900 0
31 20250429 183100 143778796750 28900 28900 28900 28900 0
32 20250429 183000 143778796750 28900 28900 28900 28900 180630
33 20250429 182900 143778796750 28900 28900 28900 28900 0
34 20250429 182800 143778796750 28900 28900 28900 28900 0
35 20250429 182700 143778796750 28900 28900 28900 28900 0
36 20250429 182600 143778796750 28900 28900 28900 28900 0
37 20250429 182500 143778796750 28900 28900 28900 28900 0
38 20250429 182400 143778796750 28900 28900 28900 28900 0
39 20250429 182300 143778796750 28900 28900 28900 28900 0
40 20250429 182200 143778796750 28900 28900 28900 28900 0
41 20250429 182100 143778796750 28900 28900 28900 28900 0
42 20250429 182000 143778796750 28900 28900 28900 28900 0
43 20250429 181900 143778796750 28900 28900 28900 28900 0
44 20250429 181800 143778796750 28900 28900 28900 28900 0
45 20250429 181700 143778796750 28900 28900 28900 28900 0
46 20250429 181600 143778796750 28900 28900 28900 28900 0
47 20250429 181500 143778796750 28900 28900 28900 28900 0
48 20250429 181400 143778796750 28900 28900 28900 28900 0
49 20250429 181300 143778796750 28900 28900 28900 28900 0
50 20250429 181200 143778796750 28900 28900 28900 28900 0
51 20250429 181100 143778796750 28900 28900 28900 28900 0
52 20250429 181000 143778796750 28900 28900 28900 28900 0
53 20250429 180900 143778796750 28900 28900 28900 28900 0
54 20250429 180800 143778796750 28900 28900 28900 28900 0
55 20250429 180700 143778796750 28900 28900 28900 28900 0
56 20250429 180600 143778796750 28900 28900 28900 28900 0
57 20250429 180500 143778796750 28900 28900 28900 28900 0
58 20250429 180400 143778796750 28900 28900 28900 28900 0
59 20250429 180300 143778796750 28900 28900 28900 28900 0
60 20250429 180200 143778796750 28900 28900 28900 28900 0
61 20250429 180100 143778796750 28900 28900 28900 28900 0
62 20250429 180000 143778796750 28900 28900 28900 28900 180630
63 20250429 175900 143778796750 28900 28900 28900 28900 0
64 20250429 175800 143778796750 28900 28900 28900 28900 0
65 20250429 175700 143778796750 28900 28900 28900 28900 0
66 20250429 175600 143778796750 28900 28900 28900 28900 0
67 20250429 175500 143778796750 28900 28900 28900 28900 0
68 20250429 175400 143778796750 28900 28900 28900 28900 0
69 20250429 175300 143778796750 28900 28900 28900 28900 0
70 20250429 175200 143778796750 28900 28900 28900 28900 0
71 20250429 175100 143778796750 28900 28900 28900 28900 0
72 20250429 175000 143778796750 28900 28900 28900 28900 0
73 20250429 174900 143778796750 28900 28900 28900 28900 0
74 20250429 174800 143778796750 28900 28900 28900 28900 0
75 20250429 174700 143778796750 28900 28900 28900 28900 0
76 20250429 174600 143778796750 28900 28900 28900 28900 0
77 20250429 174500 143778796750 28900 28900 28900 28900 0
78 20250429 174400 143778796750 28900 28900 28900 28900 0
79 20250429 174300 143778796750 28900 28900 28900 28900 0
80 20250429 174200 143778796750 28900 28900 28900 28900 0
81 20250429 174100 143778796750 28900 28900 28900 28900 0
82 20250429 174000 143778796750 28900 28900 28900 28900 0
83 20250429 173900 143778796750 28900 28900 28900 28900 0
84 20250429 173800 143778796750 28900 28900 28900 28900 0
85 20250429 173700 143778796750 28900 28900 28900 28900 0
86 20250429 173600 143778796750 28900 28900 28900 28900 0
87 20250429 173500 143778796750 28900 28900 28900 28900 0
88 20250429 173400 143778796750 28900 28900 28900 28900 0
89 20250429 173300 143778796750 28900 28900 28900 28900 0
90 20250429 173200 143778796750 28900 28900 28900 28900 0
91 20250429 173100 143778796750 28900 28900 28900 28900 0
92 20250429 173000 143778796750 28900 28900 28900 28900 180630
93 20250429 172900 143778796750 28900 28900 28900 28900 0
94 20250429 172800 143778796750 28900 28900 28900 28900 0
95 20250429 172700 143778796750 28900 28900 28900 28900 0
96 20250429 172600 143778796750 28900 28900 28900 28900 0
97 20250429 172500 143778796750 28900 28900 28900 28900 0
98 20250429 172400 143778796750 28900 28900 28900 28900 0
99 20250429 172300 143778796750 28900 28900 28900 28900 0
100 20250429 172200 143778796750 28900 28900 28900 28900 0
101 20250429 172100 143778796750 28900 28900 28900 28900 0
102 20250429 172000 143778796750 28900 28900 28900 28900 0
103 20250429 171900 143778796750 28900 28900 28900 28900 0
104 20250429 171800 143778796750 28900 28900 28900 28900 0
105 20250429 171700 143778796750 28900 28900 28900 28900 0
106 20250429 171600 143778796750 28900 28900 28900 28900 0
107 20250429 171500 143778796750 28900 28900 28900 28900 0
108 20250429 171400 143778796750 28900 28900 28900 28900 0
109 20250429 171300 143778796750 28900 28900 28900 28900 0
110 20250429 171200 143778796750 28900 28900 28900 28900 0
111 20250429 171100 143778796750 28900 28900 28900 28900 0
112 20250429 171000 143778796750 28900 28900 28900 28900 0
113 20250429 170900 143778796750 28900 28900 28900 28900 0
114 20250429 170800 143778796750 28900 28900 28900 28900 0
115 20250429 170700 143778796750 28900 28900 28900 28900 0
116 20250429 170600 143778796750 28900 28900 28900 28900 0
117 20250429 170500 143778796750 28900 28900 28900 28900 0
118 20250429 170400 143778796750 28900 28900 28900 28900 0
119 20250429 170300 143778796750 28900 28900 28900 28900 0
120 20250429 170200 143778796750 28900 28900 28900 28900 0
121 20250429 170100 143778796750 28900 28900 28900 28900 0
122 20250429 170000 143778796750 28900 28900 28900 28900 180630
123 20250429 165900 143778796750 28900 28900 28900 28900 0
124 20250429 165800 143778796750 28900 28900 28900 28900 0
125 20250429 165700 143778796750 28900 28900 28900 28900 0
126 20250429 165600 143778796750 28900 28900 28900 28900 0
127 20250429 165500 143778796750 28900 28900 28900 28900 0
128 20250429 165400 143778796750 28900 28900 28900 28900 0
129 20250429 165300 143778796750 28900 28900 28900 28900 0
130 20250429 165200 143778796750 28900 28900 28900 28900 0
131 20250429 165100 143778796750 28900 28900 28900 28900 0
132 20250429 165000 143778796750 28900 28900 28900 28900 0
133 20250429 164900 143778796750 28900 28900 28900 28900 0
134 20250429 164800 143778796750 28900 28900 28900 28900 0
135 20250429 164700 143778796750 28900 28900 28900 28900 0
136 20250429 164600 143778796750 28900 28900 28900 28900 0
137 20250429 164500 143778796750 28900 28900 28900 28900 0
138 20250429 164400 143778796750 28900 28900 28900 28900 0
139 20250429 164300 143778796750 28900 28900 28900 28900 0
140 20250429 164200 143778796750 28900 28900 28900 28900 0
141 20250429 164100 143778796750 28900 28900 28900 28900 0
142 20250429 164000 143778796750 28900 28900 28900 28900 0
143 20250429 163900 143778796750 28900 28900 28900 28900 0
144 20250429 163800 143778796750 28900 28900 28900 28900 0
145 20250429 163700 143778796750 28900 28900 28900 28900 0
146 20250429 163600 143778796750 28900 28900 28900 28900 0
147 20250429 163500 143778796750 28900 28900 28900 28900 0
148 20250429 163400 143778796750 28900 28900 28900 28900 0
149 20250429 163300 143778796750 28900 28900 28900 28900 0
150 20250429 163200 143778796750 28900 28900 28900 28900 0
151 20250429 163100 143778796750 28900 28900 28900 28900 0
152 20250429 163000 143778796750 28900 28900 28900 28900 180630
153 20250429 162900 143778796750 28900 28900 28900 28900 0
154 20250429 162800 143778796750 28900 28900 28900 28900 0
155 20250429 162700 143778796750 28900 28900 28900 28900 0
156 20250429 162600 143778796750 28900 28900 28900 28900 0
157 20250429 162500 143778796750 28900 28900 28900 28900 0
158 20250429 162400 143778796750 28900 28900 28900 28900 0
159 20250429 162300 143778796750 28900 28900 28900 28900 0
160 20250429 162200 143778796750 28900 28900 28900 28900 0
161 20250429 162100 143778796750 28900 28900 28900 28900 0
162 20250429 162000 143778796750 28900 28900 28900 28900 0
163 20250429 161900 143778796750 28900 28900 28900 28900 0
164 20250429 161800 143778796750 28900 28900 28900 28900 0
165 20250429 161700 143778796750 28900 28900 28900 28900 0
166 20250429 161600 143778796750 28900 28900 28900 28900 0
167 20250429 161500 143778796750 28900 28900 28900 28900 0
168 20250429 161400 143778796750 28900 28900 28900 28900 0
169 20250429 161300 143778796750 28900 28900 28900 28900 0
170 20250429 161200 143778796750 28900 28900 28900 28900 0
171 20250429 161100 143778796750 28900 28900 28900 28900 0
172 20250429 161000 143778796750 28900 28900 28900 28900 0
173 20250429 160900 143778796750 28900 28900 28900 28900 0
174 20250429 160800 143778796750 28900 28900 28900 28900 0
175 20250429 160700 143778796750 28900 28900 28900 28900 0
176 20250429 160600 143778796750 28900 28900 28900 28900 0
177 20250429 160500 143778796750 28900 28900 28900 28900 0
178 20250429 160400 143778796750 28900 28900 28900 28900 0
179 20250429 160300 143778796750 28900 28900 28900 28900 0
180 20250429 160200 143778796750 28900 28900 28900 28900 0
181 20250429 160100 143778796750 28900 28900 28900 28900 0
182 20250429 160000 143778796750 28900 28900 28900 28900 180630
183 20250429 155900 143778796750 28900 28900 28900 28900 0
184 20250429 155800 143778796750 28900 28900 28900 28900 0
185 20250429 155700 143778796750 28900 28900 28900 28900 0
186 20250429 155600 143778796750 28900 28900 28900 28900 0
187 20250429 155500 143778796750 28900 28900 28900 28900 0
188 20250429 155400 143778796750 28900 28900 28900 28900 0
189 20250429 155300 143778796750 28900 28900 28900 28900 0
190 20250429 155200 143778796750 28900 28900 28900 28900 0
191 20250429 155100 143778796750 28900 28900 28900 28900 0
192 20250429 155000 143778796750 28900 28900 28900 28900 0
193 20250429 154900 143778796750 28900 28900 28900 28900 0
194 20250429 154800 143778796750 28900 28900 28900 28900 0
195 20250429 154700 143778796750 28900 28900 28900 28900 0
196 20250429 154600 143778796750 28900 28900 28900 28900 0
197 20250429 154500 143778796750 28900 28900 28900 28900 0
198 20250429 154400 143778796750 28900 28900 28900 28900 0
199 20250429 154300 143778796750 28900 28900 28900 28900 0
200 20250429 154200 143778796750 28900 28900 28900 28900 0
201 20250429 154100 143778796750 28900 28900 28900 28900 0
202 20250429 154000 143778796750 28900 28900 28900 28900 0
203 20250429 153900 143778796750 28900 28900 28900 28900 0
204 20250429 153800 143778796750 28900 28900 28900 28900 0
205 20250429 153700 143778796750 28900 28900 28900 28900 0
206 20250429 153600 143778796750 28900 28900 28900 28900 0
207 20250429 153500 143778796750 28900 28900 28900 28900 0
208 20250429 153400 143778796750 28900 28900 28900 28900 0
209 20250429 153300 143778796750 28900 28900 28900 28900 0
210 20250429 153200 143778796750 28900 28900 28900 28900 0
211 20250429 153100 143778796750 28900 28900 28900 28900 0
212 20250429 153000 143778796750 28900 28900 28900 28900 361260
213 20250429 152900 138558589750 28850 28850 28850 28850 0
214 20250429 152800 138558589750 28850 28850 28850 28850 0
215 20250429 152700 138558589750 28850 28850 28850 28850 0
216 20250429 152600 138558589750 28850 28850 28850 28850 0
217 20250429 152500 138558589750 28850 28850 28850 28850 0
218 20250429 152400 138558589750 28850 28850 28850 28850 0
219 20250429 152300 138558589750 28850 28850 28850 28850 0
220 20250429 152200 138558589750 28850 28850 28850 28850 0
221 20250429 152100 138558589750 28850 28850 28850 28850 0
222 20250429 152000 138558589750 28850 28850 28850 28850 0
223 20250429 151900 138558589750 28850 28850 28900 28850 20239
224 20250429 151800 137974287675 28875 28900 28900 28850 10150
225 20250429 151700 137681433375 28900 28900 28900 28850 12090
226 20250429 151600 137332416050 28900 28900 28900 28850 9576
227 20250429 151500 137055925025 28900 28850 28900 28850 7589
228 20250429 151400 136836850925 28900 28900 28900 28850 9139
229 20250429 151300 136573080300 28900 28850 28900 28850 9589
230 20250429 151200 136296188850 28850 28900 28900 28850 5603
231 20250429 151100 136134496500 28900 28900 28900 28850 10578
232 20250429 151000 135829140825 28900 28850 28900 28850 11156
233 20250429 150900 135506994075 28900 28900 28900 28850 7478
234 20250429 150800 135291121475 28900 28850 28900 28850 7391
235 20250429 150700 135077830575 28850 28900 28900 28850 13620
236 20250429 150600 134684805125 28850 28900 28900 28850 10463
237 20250429 150500 134382902775 28900 28850 28900 28850 9312
238 20250429 150400 134114169175 28850 28850 28900 28850 12256
239 20250429 150300 133760479000 28850 28900 28900 28850 7535
240 20250429 150200 133543029950 28850 28850 28900 28850 4776
241 20250429 150100 133405159150 28850 28900 28900 28850 7735
242 20250429 150000 133181887400 28850 28850 28900 28850 3345
243 20250429 145900 133085350750 28900 28850 28900 28850 12091
244 20250429 145800 132736284950 28850 28850 28900 28850 3582
245 20250429 145700 132632865550 28900 28850 28900 28850 9719
246 20250429 145600 132352407750 28900 28900 28900 28850 7763
247 20250429 145500 132128381750 28850 28950 28950 28850 26862
248 20250429 145400 131352244100 28950 28900 28950 28900 3386
249 20250429 145300 131254287850 28950 28900 28950 28900 9992
250 20250429 145200 130965380650 28950 28900 28950 28900 34216
251 20250429 145100 129975009450 28950 28900 28950 28900 4860
252 20250429 145000 129834385000 28950 28950 28950 28900 6725
253 20250429 144900 129639806900 28900 28900 28950 28900 3760
254 20250429 144800 129531037425 28900 28925 28950 28900 5261
255 20250429 144700 129378790550 28925 28900 28950 28900 15692
256 20250429 144600 128925134550 28950 28950 28950 28900 3212
257 20250429 144500 128832209700 28900 28900 28950 28900 7675
258 20250429 144400 128610166675 28950 28900 28950 28900 4464
259 20250429 144300 128481061700 28900 28950 28950 28900 4629
260 20250429 144200 128347194750 28950 28950 28950 28900 3468
261 20250429 144100 128246864900 28950 28950 28950 28900 3655
262 20250429 144000 128141094775 28925 28950 28950 28900 27540
263 20250429 143900 127344828650 28950 28850 28950 28800 109070
264 20250429 143800 124194305900 28800 28800 28850 28800 5736
265 20250429 143700 124028939000 28800 28850 28850 28800 3511
266 20250429 143600 123927678750 28800 28800 28850 28800 3653
267 20250429 143500 123822388225 28850 28850 28850 28800 6970
268 20250429 143400 123621501225 28800 28850 28850 28800 3821
269 20250429 143300 123511341825 28850 28850 28850 28800 4713
270 20250429 143200 123375513825 28800 28850 28850 28800 2510
271 20250429 143100 123303158475 28800 28850 28850 28800 3269
272 20250429 143000 123208914675 28800 28850 28850 28800 6964
273 20250429 142900 123008155775 28850 28800 28850 28800 3409
274 20250429 142800 122909863275 28800 28850 28850 28800 3239
275 20250429 142700 122816473175 28800 28850 28850 28800 2578
276 20250429 142600 122742133875 28850 28800 28850 28800 2992
277 20250429 142500 122655881050 28800 28800 28850 28800 3442
278 20250429 142400 122556655275 28850 28850 28850 28800 3589
279 20250429 142300 122453208375 28850 28850 28850 28800 3488
280 20250429 142200 122352632875 28800 28850 28850 28800 3171
281 20250429 142100 122261194625 28850 28800 28850 28800 4116
282 20250429 142000 122142489575 28850 28800 28850 28800 3025
283 20250429 141900 122055279275 28850 28850 28850 28800 3470
284 20250429 141800 121955226950 28850 28800 28850 28800 4454
285 20250429 141700 121826794450 28800 28800 28850 28800 5402
286 20250429 141600 121671013600 28800 28800 28850 28800 5055
287 20250429 141500 121525364750 28800 28850 28850 28800 2885
288 20250429 141400 121442210600 28850 28825 28850 28800 2747
289 20250429 141300 121363032350 28850 28800 28850 28800 5647
290 20250429 141200 121200319700 28850 28850 28850 28800 2559
291 20250429 141100 121126533350 28850 28850 28850 28800 3743
292 20250429 141000 121018631525 28850 28825 28850 28800 2313
293 20250429 140900 120951922725 28850 28850 28850 28800 3749
294 20250429 140800 120843840875 28800 28850 28850 28800 9085
295 20250429 140700 120582052075 28850 28850 28850 28800 13958
296 20250429 140600 120179749725 28800 28800 28850 28800 884
297 20250429 140500 120154275675 28850 28850 28850 28750 28703
298 20250429 140400 119327716675 28850 28800 28850 28800 3180
299 20250429 140300 119236031325 28800 28850 28850 28800 3740
300 20250429 140200 119128267475 28850 28850 28850 28800 1716
301 20250429 140100 119078803225 28850 28800 28850 28800 2362
302 20250429 140000 119010684575 28850 28800 28850 28750 10305
303 20250429 135900 118713879475 28800 28800 28850 28750 14725
304 20250429 135800 118289882975 28800 28850 28850 28800 2184
305 20250429 135700 118226938575 28850 28850 28850 28800 2411
306 20250429 135600 118157452375 28825 28800 28850 28800 4811
307 20250429 135500 118018838000 28800 28850 28850 28800 3273
308 20250429 135400 117924529000 28800 28850 28850 28800 3997
309 20250429 135300 117809317150 28850 28850 28850 28800 2824
310 20250429 135200 117727898550 28800 28800 28850 28800 12583
311 20250429 135100 117365436600 28850 28800 28850 28800 2398
312 20250429 135000 117296272975 28850 28850 28850 28800 2213
313 20250429 134900 117232451175 28850 28850 28850 28800 6040
314 20250429 134800 117058419225 28800 28850 28850 28800 3681
315 20250429 134700 116952323825 28800 28850 28850 28800 2721
316 20250429 134600 116873861875 28850 28850 28850 28800 2156
317 20250429 134500 116811705475 28800 28850 28850 28800 2670
318 20250429 134400 116734689425 28800 28850 28850 28800 1399
319 20250429 134300 116694355275 28800 28800 28850 28800 4081
320 20250429 134200 116576743825 28850 28800 28850 28750 8587
321 20250429 134100 116329422725 28800 28750 28800 28750 5610
322 20250429 134000 116167879675 28800 28800 28800 28750 6668
323 20250429 133900 115975909575 28800 28750 28800 28750 5555
324 20250429 133800 115816019175 28800 28800 28800 28750 1497
325 20250429 133700 115772948975 28800 28800 28800 28750 2383
326 20250429 133600 115704389775 28750 28725 28800 28700 11918
327 20250429 133500 115361746925 28750 28700 28750 28700 3434
328 20250429 133400 115263097750 28700 28750 28800 28700 25690
329 20250429 133300 114524501025 28800 28800 28850 28750 19833
330 20250429 133200 113953410025 28800 28800 28850 28800 5789
331 20250429 133100 113786653350 28800 28850 28850 28800 6312
332 20250429 133000 113604802150 28800 28800 28850 28800 3447
333 20250429 132900 113505464300 28800 28800 28850 28800 2551
334 20250429 132800 113431953250 28850 28850 28850 28800 5236
335 20250429 132700 113281084300 28800 28800 28850 28800 4540
336 20250429 132600 113150245175 28800 28850 28900 28800 28415
337 20250429 132500 112330974000 28850 28875 28900 28850 6536
338 20250429 132400 112142315650 28875 28900 28950 28850 67418
339 20250429 132300 110194414600 28900 28900 28950 28900 4609
340 20250429 132200 110061080025 28900 28900 28950 28900 3532
341 20250429 132100 109958915575 28950 28900 28950 28900 3413
342 20250429 132000 109860177025 28950 28900 28950 28900 4692
343 20250429 131900 109724441950 28900 28950 28950 28900 11759
344 20250429 131800 109384090225 28925 28900 28950 28900 4797
345 20250429 131700 109245342275 28900 28900 28950 28900 2390
346 20250429 131600 109176198225 28900 28925 28950 28900 3571
347 20250429 131500 109072935075 28950 28900 28950 28900 2884
348 20250429 131400 108989530775 28900 28900 28950 28900 2499
349 20250429 131300 108917240575 28950 28900 28950 28850 16484
350 20250429 131200 108440807125 28900 28900 28900 28850 8315
351 20250429 131100 108200529550 28900 28900 28925 28850 16634
352 20250429 131000 107719783175 28925 28900 28950 28900 4647
353 20250429 130900 107585438425 28950 28900 28950 28850 20974
354 20250429 130800 106979289325 28850 28850 28950 28850 22981
355 20250429 130700 106315168625 28900 28925 28925 28850 14932
356 20250429 130600 105883819225 28925 28950 28950 28900 16814
357 20250429 130500 105397556225 28900 28900 28950 28850 51793
358 20250429 130400 103900696525 28850 28900 28900 28850 4285
359 20250429 130300 103776882725 28900 28850 28900 28850 9933
360 20250429 130200 103489831725 28850 28900 28900 28850 1903
361 20250429 130100 103434857175 28850 28900 28900 28850 24733
362 20250429 130000 102720224300 28900 28900 28900 28850 5056
363 20250429 125900 102574282775 28900 28850 28900 28800 17556
364 20250429 125800 102067791100 28850 28875 28900 28850 6648
365 20250429 125700 101875942550 28850 28850 28900 28800 17499
366 20250429 125600 101371109425 28850 28850 28850 28800 4378
367 20250429 125500 101244853050 28800 28800 28850 28800 30851
368 20250429 125400 100354964425 28850 28750 28850 28750 37160
369 20250429 125300 99284779950 28800 28750 28800 28750 5773
370 20250429 125200 99118682300 28750 28750 28800 28750 4262
371 20250429 125100 98995986150 28800 28750 28800 28750 2273
372 20250429 125000 98930546900 28750 28750 28800 28750 2627
373 20250429 124900 98854920800 28750 28750 28800 28750 2310
374 20250429 124800 98788435100 28750 28750 28800 28750 3326
375 20250429 124700 98692743375 28800 28750 28800 28750 2351
376 20250429 124600 98625051375 28800 28750 28800 28750 2281
377 20250429 124500 98559391125 28800 28750 28800 28750 3095
378 20250429 124400 98470304625 28750 28800 28800 28750 2486
379 20250429 124300 98398759700 28800 28800 28800 28750 2930
380 20250429 124200 98314401650 28800 28800 28800 28750 2887
381 20250429 124100 98231274350 28800 28800 28800 28750 3477
382 20250429 124000 98131176775 28750 28800 28800 28750 3092
383 20250429 123900 98042164525 28800 28750 28800 28750 2770
384 20250429 123800 97962418225 28800 28750 28800 28750 2408
385 20250429 123700 97893122875 28750 28800 28800 28750 2873
386 20250429 123600 97810395600 28800 28800 28800 28750 3136
387 20250429 123500 97720101125 28800 28800 28800 28750 4193
388 20250429 123400 97599404675 28750 28750 28800 28750 3482
389 20250429 123300 97499151875 28800 28750 28800 28750 3025
390 20250429 123200 97412111875 28800 28750 28800 28750 4160
391 20250429 123100 97292381025 28750 28750 28800 28750 2693
392 20250429 123000 97214853175 28750 28800 28800 28750 35427
393 20250429 122900 96194598275 28800 28750 28800 28750 5091
394 20250429 122800 96048117575 28750 28750 28800 28750 30042
395 20250429 122700 95184342450 28800 28800 28800 28750 4943
396 20250429 122600 95042132175 28750 28750 28800 28750 2186
397 20250429 122500 94979203725 28750 28800 28800 28750 2520
398 20250429 122400 94906646775 28800 28800 28800 28750 2094
399 20250429 122300 94846384575 28800 28800 28800 28750 2516
400 20250429 122200 94773934825 28800 28750 28800 28750 2527
401 20250429 122100 94701181675 28800 28750 28800 28750 2496
402 20250429 122000 94629309400 28750 28800 28800 28750 3968
403 20250429 121900 94515119950 28750 28750 28800 28750 5513
404 20250429 121800 94356418000 28750 28750 28800 28750 1646
405 20250429 121700 94309036900 28750 28750 28800 28750 3737
406 20250429 121600 94201495050 28800 28750 28800 28750 9056
407 20250429 121500 93941047300 28750 28775 28800 28750 3138
408 20250429 121400 93850703525 28750 28800 28800 28750 4297
409 20250429 121300 93727063175 28800 28750 28800 28750 2815
410 20250429 121200 93646042625 28800 28750 28800 28750 1827
411 20250429 121100 93593436075 28750 28800 28800 28750 3011
412 20250429 121000 93506745925 28800 28800 28800 28750 2069
413 20250429 120900 93447178025 28800 28750 28800 28750 2461
414 20250429 120800 93376322625 28800 28800 28800 28750 5412
415 20250429 120700 93220572925 28750 28750 28800 28750 1592
416 20250429 120600 93174751375 28800 28750 28800 28750 4527
417 20250429 120500 93044450025 28750 28800 28800 28750 3069
418 20250429 120400 92956100525 28750 28750 28800 28750 2823
419 20250429 120300 92874825375 28800 28800 28800 28750 3064
420 20250429 120200 92786617125 28750 28800 28800 28750 2150
421 20250429 120100 92724714975 28750 28750 28800 28750 3578
422 20250429 120000 92621714275 28800 28750 28800 28750 2724
423 20250429 115900 92543282725 28750 28800 28800 28750 3301
424 20250429 115800 92448298800 28750 28750 28800 28750 2574
425 20250429 115700 92374205900 28800 28750 28800 28750 8204
426 20250429 115600 92137986850 28800 28800 28800 28750 7792
427 20250429 115500 91913780200 28750 28800 28800 28750 3972
428 20250429 115400 91799476350 28800 28800 28800 28750 6151
429 20250429 115300 91622393750 28800 28800 28800 28750 2302
430 20250429 115200 91556120350 28750 28800 28800 28750 2416
431 20250429 115100 91486588350 28750 28800 28800 28750 9216
432 20250429 115000 91221187800 28800 28750 28800 28750 1571
433 20250429 114900 91175964350 28800 28800 28800 28750 4062
434 20250429 114800 91059053000 28750 28800 28800 28750 18446
435 20250429 114700 90527879650 28750 28700 28800 28650 17532
436 20250429 114600 90024380450 28650 28800 28800 28650 14764
437 20250429 114500 89600399800 28800 28750 28800 28700 5385
438 20250429 114400 89445519600 28750 28750 28750 28700 4639
439 20250429 114300 89312164900 28750 28750 28750 28700 2691
440 20250429 114200 89234824700 28750 28700 28750 28700 3460
441 20250429 114100 89135378300 28750 28750 28750 28700 5631
442 20250429 114000 88973507250 28700 28750 28750 28700 6922
443 20250429 113900 88774525050 28750 28750 28750 28700 5233
444 20250429 113800 88624233975 28700 28650 28750 28650 6352
445 20250429 113700 88441900325 28700 28700 28750 28650 13068
446 20250429 113600 88066808775 28750 28750 28750 28700 5324
447 20250429 113500 87913770575 28700 28700 28750 28700 8303
448 20250429 113400 87675403825 28700 28750 28750 28700 4931
449 20250429 113300 87533738825 28750 28700 28800 28700 6281
450 20250429 113200 87353252975 28750 28700 28750 28700 6505
451 20250429 113100 87166249775 28750 28750 28750 28700 2760
452 20250429 113000 87086951325 28700 28750 28750 28700 1960
453 20250429 112900 87030642800 28750 28800 28800 28700 11772
454 20250429 112800 86692130125 28800 28800 28800 28750 6936
455 20250429 112700 86492401450 28800 28800 28800 28750 4011
456 20250429 112600 86376905000 28750 28800 28800 28750 5130
457 20250429 112500 86229187050 28800 28750 28800 28750 13096
458 20250429 112400 85852054150 28800 28800 28800 28750 1892
459 20250429 112300 85797601425 28750 28750 28800 28750 9711
460 20250429 112200 85518128825 28750 28800 28850 28750 28996
461 20250429 112100 84683151525 28800 28750 28800 28750 3424
462 20250429 112000 84584614875 28800 28800 28800 28750 2930
463 20250429 111900 84500260575 28800 28750 28800 28750 3204
464 20250429 111800 84408087675 28800 28750 28800 28725 6418
465 20250429 111700 84223414300 28750 28800 28800 28700 27722
466 20250429 111600 83426605100 28800 28750 28800 28750 2712
467 20250429 111500 83348542350 28800 28800 28800 28750 3259
468 20250429 111400 83254768000 28800 28750 28800 28750 3386
469 20250429 111300 83157285150 28800 28750 28800 28750 2836
470 20250429 111200 83075628800 28800 28750 28800 28700 4230
471 20250429 111100 82953921875 28700 28750 28750 28700 5157
472 20250429 111000 82805825825 28750 28700 28750 28700 7632
473 20250429 110900 82586433525 28700 28750 28750 28700 3084
474 20250429 110800 82497795650 28750 28700 28750 28700 7068
475 20250429 110700 82294685575 28700 28750 28750 28700 3694
476 20250429 110600 82188520225 28750 28700 28750 28650 14374
477 20250429 110500 81776168525 28700 28650 28700 28650 5479
478 20250429 110400 81618971725 28650 28700 28700 28650 10555
479 20250429 110300 81316402975 28650 28650 28700 28650 5404
480 20250429 110200 81161375375 28650 28700 28700 28650 2750
481 20250429 110100 81082477975 28650 28650 28700 28600 7048
482 20250429 110000 80880439950 28650 28600 28650 28600 4464
483 20250429 105900 80752616800 28625 28650 28700 28600 21485
484 20250429 105800 80137113625 28600 28700 28700 28600 13363
485 20250429 105700 79754306225 28650 28750 28750 28650 29932
486 20250429 105600 78895700750 28700 28750 28750 28700 4861
487 20250429 105500 78756009650 28750 28750 28750 28700 2699
488 20250429 105400 78678438100 28700 28700 28750 28700 4663
489 20250429 105300 78544505200 28700 28750 28750 28700 5236
490 20250429 105200 78394054250 28750 28700 28750 28700 3926
491 20250429 105100 78281245000 28750 28750 28750 28700 5327
492 20250429 105000 78128155850 28750 28800 28800 28700 27122
493 20250429 104900 77348592750 28800 28800 28800 28750 3391
494 20250429 104800 77250961800 28750 28750 28800 28750 6996
495 20250429 104700 77049502200 28800 28750 28800 28750 5125
496 20250429 104600 76901932350 28800 28750 28800 28750 8896
497 20250429 104500 76645759525 28800 28800 28850 28750 29128
498 20250429 104400 75807013800 28800 28850 28850 28800 7377
499 20250429 104300 75594221775 28850 28850 28850 28800 18249
500 20250429 104200 75068129525 28850 28800 28850 28750 26023
501 20250429 104100 74318233825 28800 28750 28800 28750 20136
502 20250429 104000 73738467775 28800 28750 28800 28700 10554
503 20250429 103900 73434955925 28750 28700 28800 28700 23040
504 20250429 103800 72772559000 28700 28750 28750 28700 5665
505 20250429 103700 72609741575 28725 28700 28750 28700 2400
506 20250429 103600 72540776500 28750 28700 28750 28700 5323
507 20250429 103500 72387816100 28750 28750 28750 28700 3070
508 20250429 103400 72299580800 28750 28700 28750 28700 1636
509 20250429 103300 72252583100 28700 28725 28750 28700 2721
510 20250429 103200 72174404675 28700 28750 28750 28700 2699
511 20250429 103100 72096869100 28700 28750 28750 28700 4646
512 20250429 103000 71963381325 28700 28750 28750 28700 14300
513 20250429 102900 71552655225 28750 28750 28750 28700 15951
514 20250429 102800 71094754875 28700 28750 28800 28700 9565
515 20250429 102700 70819765675 28750 28750 28800 28700 15008
516 20250429 102600 70388407525 28725 28700 28750 28700 8013
517 20250429 102500 70158136400 28750 28800 28800 28700 24354
518 20250429 102400 69457855225 28800 28800 28800 28750 4218
519 20250429 102300 69336442275 28750 28800 28800 28700 30713
520 20250429 102200 68453477950 28750 28750 28800 28750 5127
521 20250429 102100 68305942150 28800 28850 28850 28750 10337
522 20250429 102000 68008295625 28850 28800 28850 28750 9421
523 20250429 101900 67736882200 28800 28750 28800 28700 18360
524 20250429 101800 67209011325 28750 28750 28800 28700 45405
525 20250429 101700 65902769100 28775 28800 28850 28750 15680
526 20250429 101600 65451411500 28825 28900 28900 28800 40859
527 20250429 101500 64272807425 28900 28900 28950 28850 55089
528 20250429 101400 62680457225 28900 28850 28900 28850 32305
529 20250429 101300 61747507925 28900 28900 28900 28850 9445
530 20250429 101200 61474627500 28900 28800 28900 28750 71498
531 20250429 101100 59412070475 28750 28800 28800 28750 6120
532 20250429 101000 59236041375 28800 28850 28850 28775 20685
533 20250429 100900 58640159725 28800 28850 28850 28750 32143
534 20250429 100800 57714383825 28800 28750 28850 28750 76039
535 20250429 100700 55524671400 28750 28825 28850 28750 44960
536 20250429 100600 54229384300 28825 28875 28900 28800 95501
537 20250429 100500 51472646425 28850 28800 28900 28800 58352
538 20250429 100400 49789252625 28850 28800 28850 28750 82823
539 20250429 100300 47401975325 28800 28650 28800 28600 113784
540 20250429 100200 44136056675 28600 28575 28650 28550 33677
541 20250429 100100 43171957125 28600 28500 28650 28450 111487
542 20250429 100000 39987010100 28500 28450 28500 28450 4163
543 20250429 095900 39868479700 28500 28450 28500 28400 20925
544 20250429 095800 39273210775 28400 28450 28450 28400 3018
545 20250429 095700 39187405450 28450 28400 28450 28400 2079
546 20250429 095600 39128317300 28450 28425 28450 28400 1712
547 20250429 095500 39079656900 28400 28400 28450 28400 1754
548 20250429 095400 39029804900 28400 28450 28450 28400 1006
549 20250429 095300 39001204750 28400 28350 28450 28350 13817
550 20250429 095200 38608801875 28400 28350 28400 28350 5792
551 20250429 095100 38444317475 28400 28350 28400 28350 4726
552 20250429 095000 38310127625 28350 28350 28400 28350 10664
553 20250429 094900 38007494875 28350 28400 28425 28350 16578
554 20250429 094800 37536813850 28425 28450 28450 28400 2426
555 20250429 094700 37467866650 28450 28450 28450 28400 6077
556 20250429 094600 37295197225 28400 28450 28450 28400 2768
557 20250429 094500 37216553825 28400 28450 28450 28400 2773
558 20250429 094400 37137738925 28450 28450 28500 28400 8621
559 20250429 094300 36892514550 28450 28450 28475 28400 16361
560 20250429 094200 36427113925 28450 28450 28450 28400 3468
561 20250429 094100 36328462175 28400 28400 28450 28350 12216
562 20250429 094000 35981522575 28400 28350 28400 28350 12388
563 20250429 093900 35629725200 28350 28400 28400 28350 3599
564 20250429 093800 35527676550 28350 28400 28400 28350 5981
565 20250429 093700 35358038650 28350 28450 28450 28350 22472
566 20250429 093600 34719755275 28450 28550 28550 28400 43075
567 20250429 093500 33491560925 28500 28600 28600 28500 29954
568 20250429 093400 32636321800 28600 28500 28600 28450 82139
569 20250429 093300 30289908650 28500 28450 28500 28450 15073
570 20250429 093200 29860558450 28500 28500 28550 28400 103797
571 20250429 093100 26903254325 28450 28450 28500 28450 41403
572 20250429 093000 25724970575 28450 28375 28450 28350 33453
573 20250429 092900 24774816650 28400 28350 28400 28300 22668
574 20250429 092800 24132299575 28300 28350 28350 28300 3583
575 20250429 092700 24030840025 28350 28300 28350 28300 1971
576 20250429 092600 23975020550 28300 28300 28350 28300 2936
577 20250429 092500 23891854500 28300 28300 28350 28300 4716
578 20250429 092400 23758351325 28300 28350 28350 28300 13420
579 20250429 092300 23378143175 28300 28350 28400 28300 14789
580 20250429 092200 22958868725 28400 28400 28450 28350 25629
581 20250429 092100 22231256200 28400 28350 28400 28350 50283
582 20250429 092000 20804970050 28350 28350 28400 28300 43902
583 20250429 091900 19559312550 28300 28300 28350 28300 6376
584 20250429 091800 19378723200 28300 28300 28350 28300 23935
585 20250429 091700 18700550225 28350 28375 28400 28300 8635
586 20250429 091600 18455756925 28350 28350 28400 28350 20860
587 20250429 091500 17864252550 28400 28350 28450 28300 24891
588 20250429 091400 17158653125 28350 28250 28400 28250 46301
589 20250429 091300 15845430675 28300 28300 28350 28250 34395
590 20250429 091200 14872036100 28350 28450 28450 28300 33781
591 20250429 091100 13913803850 28400 28400 28450 28350 5499
592 20250429 091000 13757541675 28400 28350 28450 28300 39726
593 20250429 090900 12629882775 28350 28350 28350 28300 15075
594 20250429 090800 12202606200 28350 28300 28400 28300 43864
595 20250429 090700 10959850600 28350 28100 28350 28050 63937
596 20250429 090600 9157503250 28100 28100 28150 28050 40544
597 20250429 090500 8018191500 28150 28200 28200 28100 25720
598 20250429 090400 7294212025 28200 28150 28200 28150 17736
599 20250429 090300 6794689525 28200 28200 28200 28150 6203
600 20250429 090200 6620005875 28150 28150 28200 28100 35677
601 20250429 090100 5616121575 28200 28200 28250 28100 45937
602 20250429 090000 4322685400 28175 28450 28450 28150 152400