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

612
043150/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191000,201360425,20100,20100,20100,20100,252
20250429,190900,201360425,20100,20100,20100,20100,0
20250429,190800,201360425,20100,20100,20100,20100,0
20250429,190700,201360425,20100,20100,20100,20100,0
20250429,190600,201360425,20100,20100,20100,20100,0
20250429,190500,201360425,20100,20100,20100,20100,0
20250429,190400,201360425,20100,20100,20100,20100,0
20250429,190300,201360425,20100,20100,20100,20100,0
20250429,190200,201360425,20100,20100,20100,20100,0
20250429,190100,201360425,20100,20100,20100,20100,0
20250429,190000,201360425,20100,20100,20100,20100,0
20250429,185900,201360425,20100,20100,20100,20100,0
20250429,185800,201360425,20100,20100,20100,20100,0
20250429,185700,201360425,20100,20100,20100,20100,0
20250429,185600,201360425,20100,20100,20100,20100,0
20250429,185500,201360425,20100,20100,20100,20100,0
20250429,185400,201360425,20100,20100,20100,20100,0
20250429,185300,201360425,20100,20100,20100,20100,0
20250429,185200,201360425,20100,20100,20100,20100,0
20250429,185100,201360425,20100,20100,20100,20100,0
20250429,185000,201360425,20100,20100,20100,20100,0
20250429,184900,201360425,20100,20100,20100,20100,0
20250429,184800,201360425,20100,20100,20100,20100,0
20250429,184700,201360425,20100,20100,20100,20100,0
20250429,184600,201360425,20100,20100,20100,20100,0
20250429,184500,201360425,20100,20100,20100,20100,0
20250429,184400,201360425,20100,20100,20100,20100,0
20250429,184300,201360425,20100,20100,20100,20100,0
20250429,184200,201360425,20100,20100,20100,20100,0
20250429,184100,201360425,20100,20100,20100,20100,0
20250429,184000,201360425,20100,20100,20100,20100,252
20250429,183900,201360425,20100,20100,20100,20100,0
20250429,183800,201360425,20100,20100,20100,20100,0
20250429,183700,201360425,20100,20100,20100,20100,0
20250429,183600,201360425,20100,20100,20100,20100,0
20250429,183500,201360425,20100,20100,20100,20100,0
20250429,183400,201360425,20100,20100,20100,20100,0
20250429,183300,201360425,20100,20100,20100,20100,0
20250429,183200,201360425,20100,20100,20100,20100,0
20250429,183100,201360425,20100,20100,20100,20100,0
20250429,183000,201360425,20100,20100,20100,20100,0
20250429,182900,201360425,20100,20100,20100,20100,0
20250429,182800,201360425,20100,20100,20100,20100,0
20250429,182700,201360425,20100,20100,20100,20100,0
20250429,182600,201360425,20100,20100,20100,20100,0
20250429,182500,201360425,20100,20100,20100,20100,0
20250429,182400,201360425,20100,20100,20100,20100,0
20250429,182300,201360425,20100,20100,20100,20100,0
20250429,182200,201360425,20100,20100,20100,20100,0
20250429,182100,201360425,20100,20100,20100,20100,0
20250429,182000,201360425,20100,20100,20100,20100,0
20250429,181900,201360425,20100,20100,20100,20100,0
20250429,181800,201360425,20100,20100,20100,20100,0
20250429,181700,201360425,20100,20100,20100,20100,0
20250429,181600,201360425,20100,20100,20100,20100,0
20250429,181500,201360425,20100,20100,20100,20100,0
20250429,181400,201360425,20100,20100,20100,20100,0
20250429,181300,201360425,20100,20100,20100,20100,0
20250429,181200,201360425,20100,20100,20100,20100,0
20250429,181100,201360425,20100,20100,20100,20100,0
20250429,181000,201360425,20100,20100,20100,20100,252
20250429,180900,201360425,20100,20100,20100,20100,0
20250429,180800,201360425,20100,20100,20100,20100,0
20250429,180700,201360425,20100,20100,20100,20100,0
20250429,180600,201360425,20100,20100,20100,20100,0
20250429,180500,201360425,20100,20100,20100,20100,0
20250429,180400,201360425,20100,20100,20100,20100,0
20250429,180300,201360425,20100,20100,20100,20100,0
20250429,180200,201360425,20100,20100,20100,20100,0
20250429,180100,201360425,20100,20100,20100,20100,0
20250429,180000,201360425,20100,20100,20100,20100,0
20250429,175900,201360425,20100,20100,20100,20100,0
20250429,175800,201360425,20100,20100,20100,20100,0
20250429,175700,201360425,20100,20100,20100,20100,0
20250429,175600,201360425,20100,20100,20100,20100,0
20250429,175500,201360425,20100,20100,20100,20100,0
20250429,175400,201360425,20100,20100,20100,20100,0
20250429,175300,201360425,20100,20100,20100,20100,0
20250429,175200,201360425,20100,20100,20100,20100,0
20250429,175100,201360425,20100,20100,20100,20100,0
20250429,175000,201360425,20100,20100,20100,20100,0
20250429,174900,201360425,20100,20100,20100,20100,0
20250429,174800,201360425,20100,20100,20100,20100,0
20250429,174700,201360425,20100,20100,20100,20100,0
20250429,174600,201360425,20100,20100,20100,20100,0
20250429,174500,201360425,20100,20100,20100,20100,0
20250429,174400,201360425,20100,20100,20100,20100,0
20250429,174300,201360425,20100,20100,20100,20100,0
20250429,174200,201360425,20100,20100,20100,20100,0
20250429,174100,201360425,20100,20100,20100,20100,0
20250429,174000,201360425,20100,20100,20100,20100,252
20250429,173900,201360425,20100,20100,20100,20100,0
20250429,173800,201360425,20100,20100,20100,20100,0
20250429,173700,201360425,20100,20100,20100,20100,0
20250429,173600,201360425,20100,20100,20100,20100,0
20250429,173500,201360425,20100,20100,20100,20100,0
20250429,173400,201360425,20100,20100,20100,20100,0
20250429,173300,201360425,20100,20100,20100,20100,0
20250429,173200,201360425,20100,20100,20100,20100,0
20250429,173100,201360425,20100,20100,20100,20100,0
20250429,173000,201360425,20100,20100,20100,20100,0
20250429,172900,201360425,20100,20100,20100,20100,0
20250429,172800,201360425,20100,20100,20100,20100,0
20250429,172700,201360425,20100,20100,20100,20100,0
20250429,172600,201360425,20100,20100,20100,20100,0
20250429,172500,201360425,20100,20100,20100,20100,0
20250429,172400,201360425,20100,20100,20100,20100,0
20250429,172300,201360425,20100,20100,20100,20100,0
20250429,172200,201360425,20100,20100,20100,20100,0
20250429,172100,201360425,20100,20100,20100,20100,0
20250429,172000,201360425,20100,20100,20100,20100,0
20250429,171900,201360425,20100,20100,20100,20100,0
20250429,171800,201360425,20100,20100,20100,20100,0
20250429,171700,201360425,20100,20100,20100,20100,0
20250429,171600,201360425,20100,20100,20100,20100,0
20250429,171500,201360425,20100,20100,20100,20100,0
20250429,171400,201360425,20100,20100,20100,20100,0
20250429,171300,201360425,20100,20100,20100,20100,0
20250429,171200,201360425,20100,20100,20100,20100,0
20250429,171100,201360425,20100,20100,20100,20100,0
20250429,171000,201360425,20100,20100,20100,20100,252
20250429,170900,201360425,20100,20100,20100,20100,0
20250429,170800,201360425,20100,20100,20100,20100,0
20250429,170700,201360425,20100,20100,20100,20100,0
20250429,170600,201360425,20100,20100,20100,20100,0
20250429,170500,201360425,20100,20100,20100,20100,0
20250429,170400,201360425,20100,20100,20100,20100,0
20250429,170300,201360425,20100,20100,20100,20100,0
20250429,170200,201360425,20100,20100,20100,20100,0
20250429,170100,201360425,20100,20100,20100,20100,0
20250429,170000,201360425,20100,20100,20100,20100,0
20250429,165900,201360425,20100,20100,20100,20100,0
20250429,165800,201360425,20100,20100,20100,20100,0
20250429,165700,201360425,20100,20100,20100,20100,0
20250429,165600,201360425,20100,20100,20100,20100,0
20250429,165500,201360425,20100,20100,20100,20100,0
20250429,165400,201360425,20100,20100,20100,20100,0
20250429,165300,201360425,20100,20100,20100,20100,0
20250429,165200,201360425,20100,20100,20100,20100,0
20250429,165100,201360425,20100,20100,20100,20100,0
20250429,165000,201360425,20100,20100,20100,20100,0
20250429,164900,201360425,20100,20100,20100,20100,0
20250429,164800,201360425,20100,20100,20100,20100,0
20250429,164700,201360425,20100,20100,20100,20100,0
20250429,164600,201360425,20100,20100,20100,20100,0
20250429,164500,201360425,20100,20100,20100,20100,0
20250429,164400,201360425,20100,20100,20100,20100,0
20250429,164300,201360425,20100,20100,20100,20100,0
20250429,164200,201360425,20100,20100,20100,20100,0
20250429,164100,201360425,20100,20100,20100,20100,0
20250429,164000,201360425,20100,20100,20100,20100,252
20250429,163900,201360425,20100,20100,20100,20100,0
20250429,163800,201360425,20100,20100,20100,20100,0
20250429,163700,201360425,20100,20100,20100,20100,0
20250429,163600,201360425,20100,20100,20100,20100,0
20250429,163500,201360425,20100,20100,20100,20100,0
20250429,163400,201360425,20100,20100,20100,20100,0
20250429,163300,201360425,20100,20100,20100,20100,0
20250429,163200,201360425,20100,20100,20100,20100,0
20250429,163100,201360425,20100,20100,20100,20100,0
20250429,163000,201360425,20100,20100,20100,20100,0
20250429,162900,201360425,20100,20100,20100,20100,0
20250429,162800,201360425,20100,20100,20100,20100,0
20250429,162700,201360425,20100,20100,20100,20100,0
20250429,162600,201360425,20100,20100,20100,20100,0
20250429,162500,201360425,20100,20100,20100,20100,0
20250429,162400,201360425,20100,20100,20100,20100,0
20250429,162300,201360425,20100,20100,20100,20100,0
20250429,162200,201360425,20100,20100,20100,20100,0
20250429,162100,201360425,20100,20100,20100,20100,0
20250429,162000,201360425,20100,20100,20100,20100,0
20250429,161900,201360425,20100,20100,20100,20100,0
20250429,161800,201360425,20100,20100,20100,20100,0
20250429,161700,201360425,20100,20100,20100,20100,0
20250429,161600,201360425,20100,20100,20100,20100,0
20250429,161500,201360425,20100,20100,20100,20100,0
20250429,161400,201360425,20100,20100,20100,20100,0
20250429,161300,201360425,20100,20100,20100,20100,0
20250429,161200,201360425,20100,20100,20100,20100,0
20250429,161100,201360425,20100,20100,20100,20100,0
20250429,161000,201360425,20100,20100,20100,20100,252
20250429,160900,201360425,20100,20100,20100,20100,0
20250429,160800,201360425,20100,20100,20100,20100,0
20250429,160700,201360425,20100,20100,20100,20100,0
20250429,160600,201360425,20100,20100,20100,20100,0
20250429,160500,201360425,20100,20100,20100,20100,0
20250429,160400,201360425,20100,20100,20100,20100,0
20250429,160300,201360425,20100,20100,20100,20100,0
20250429,160200,201360425,20100,20100,20100,20100,0
20250429,160100,201360425,20100,20100,20100,20100,0
20250429,160000,201360425,20100,20100,20100,20100,0
20250429,155900,201360425,20100,20100,20100,20100,0
20250429,155800,201360425,20100,20100,20100,20100,0
20250429,155700,201360425,20100,20100,20100,20100,0
20250429,155600,201360425,20100,20100,20100,20100,0
20250429,155500,201360425,20100,20100,20100,20100,0
20250429,155400,201360425,20100,20100,20100,20100,0
20250429,155300,201360425,20100,20100,20100,20100,0
20250429,155200,201360425,20100,20100,20100,20100,0
20250429,155100,201360425,20100,20100,20100,20100,0
20250429,155000,201360425,20100,20100,20100,20100,0
20250429,154900,201360425,20100,20100,20100,20100,0
20250429,154800,201360425,20100,20100,20100,20100,0
20250429,154700,201360425,20100,20100,20100,20100,0
20250429,154600,201360425,20100,20100,20100,20100,0
20250429,154500,201360425,20100,20100,20100,20100,0
20250429,154400,201360425,20100,20100,20100,20100,0
20250429,154300,201360425,20100,20100,20100,20100,0
20250429,154200,201360425,20100,20100,20100,20100,0
20250429,154100,201360425,20100,20100,20100,20100,0
20250429,154000,201360425,20100,20100,20100,20100,252
20250429,153900,201360425,20100,20100,20100,20100,0
20250429,153800,201360425,20100,20100,20100,20100,0
20250429,153700,201360425,20100,20100,20100,20100,0
20250429,153600,201360425,20100,20100,20100,20100,0
20250429,153500,201360425,20100,20100,20100,20100,0
20250429,153400,201360425,20100,20100,20100,20100,0
20250429,153300,201360425,20100,20100,20100,20100,0
20250429,153200,201360425,20100,20100,20100,20100,0
20250429,153100,201360425,20100,20100,20100,20100,0
20250429,153000,201360425,20100,20100,20100,20100,252
20250429,152900,196295225,20100,20100,20100,20100,0
20250429,152800,196295225,20100,20100,20100,20100,0
20250429,152700,196295225,20100,20100,20100,20100,0
20250429,152600,196295225,20100,20100,20100,20100,0
20250429,152500,196295225,20100,20100,20100,20100,0
20250429,152400,196295225,20100,20100,20100,20100,0
20250429,152300,196295225,20100,20100,20100,20100,0
20250429,152200,196295225,20100,20100,20100,20100,0
20250429,152100,196295225,20100,20100,20100,20100,0
20250429,152000,196295225,20100,20100,20100,20100,0
20250429,151900,196295225,20100,20100,20100,20100,13
20250429,151800,196033925,20100,20150,20150,20100,364
20250429,151700,188717375,20150,20150,20150,20100,70
20250429,151600,187309125,20100,20150,20150,20100,16
20250429,151500,186987325,20150,20150,20150,20100,16
20250429,151400,186665475,20150,20150,20150,20150,60
20250429,151300,185456475,20100,20200,20200,20100,26
20250429,151200,184933075,20100,20100,20100,20100,20
20250429,151100,184531075,20100,20100,20100,20100,0
20250429,151000,184531075,20100,20150,20150,20100,29
20250429,150900,183948075,20150,20150,20150,20150,0
20250429,150800,183948075,20150,20150,20150,20150,1
20250429,150700,183927925,20100,20100,20100,20100,27
20250429,150600,183385225,20150,20150,20150,20150,7
20250429,150500,183244175,20100,20100,20100,20100,0
20250429,150400,183244175,20100,20150,20150,20100,9
20250429,150300,183062875,20150,20150,20150,20150,19
20250429,150200,182680025,20150,20150,20150,20150,0
20250429,150100,182680025,20150,20150,20150,20150,0
20250429,150000,182680025,20150,20200,20200,20150,29
20250429,145900,182095625,20150,20150,20150,20150,0
20250429,145800,182095625,20150,20150,20150,20150,44
20250429,145700,181209025,20150,20150,20150,20150,27
20250429,145600,180664975,20150,20150,20150,20150,1
20250429,145500,180644825,20150,20150,20150,20150,107
20250429,145400,178488775,20150,20150,20150,20150,0
20250429,145300,178488775,20150,20150,20150,20150,27
20250429,145200,177944725,20150,20200,20200,20150,14
20250429,145100,177661975,20150,20150,20150,20150,0
20250429,145000,177661975,20150,20150,20150,20150,27
20250429,144900,177117925,20200,20200,20200,20200,4
20250429,144800,177037125,20100,20100,20100,20100,0
20250429,144700,177037125,20100,20150,20150,20100,28
20250429,144600,176472975,20200,20200,20200,20200,3
20250429,144500,176412375,20150,20150,20150,20150,0
20250429,144400,176412375,20150,20150,20150,20150,0
20250429,144300,176412375,20150,20150,20150,20150,28
20250429,144200,175848175,20200,20200,20200,20200,3
20250429,144100,175787575,20200,20200,20200,20200,5
20250429,144000,175686575,20200,20200,20200,20200,6
20250429,143900,175565375,20150,20200,20200,20150,4
20250429,143800,175484625,20150,20150,20150,20150,0
20250429,143700,175484625,20150,20150,20150,20150,27
20250429,143600,174940575,20200,20200,20200,20200,5
20250429,143500,174839575,20150,20150,20150,20150,7
20250429,143400,174698525,20200,20200,20200,20200,14
20250429,143300,174415725,20150,20150,20150,20150,27
20250429,143200,173871675,20200,20200,20200,20200,3
20250429,143100,173811075,20100,20100,20100,20100,1
20250429,143000,173790975,20150,20100,20150,20100,40
20250429,142900,172986275,20150,20200,20200,20150,253
20250429,142800,167888175,20200,20200,20200,20200,1
20250429,142700,167867975,20150,20150,20150,20150,28
20250429,142600,167303775,20200,20200,20200,20200,0
20250429,142500,167303775,20200,20200,20200,20200,3
20250429,142400,167243175,20200,20200,20200,20200,1
20250429,142300,167222975,20150,20150,20150,20150,27
20250429,142200,166678925,20150,20200,20200,20150,5
20250429,142100,166577975,20200,20200,20200,20200,5
20250429,142000,166476975,20150,20150,20150,20150,27
20250429,141900,165932925,20250,20250,20250,20250,3
20250429,141800,165872175,20150,20150,20150,20150,1
20250429,141700,165852025,20150,20150,20150,20150,27
20250429,141600,165307975,20250,20250,20250,20250,0
20250429,141500,165307975,20250,20250,20250,20250,3
20250429,141400,165247225,20150,20150,20150,20150,1
20250429,141300,165227075,20150,20150,20150,20150,27
20250429,141200,164683025,20250,20250,20250,20250,3
20250429,141100,164622275,20150,20150,20150,20150,0
20250429,141000,164622275,20150,20150,20150,20150,28
20250429,140900,164058075,20200,20200,20200,20200,15
20250429,140800,163755075,20150,20150,20150,20150,0
20250429,140700,163755075,20150,20150,20150,20150,27
20250429,140600,163211025,20150,20150,20150,20150,1
20250429,140500,163190875,20200,20200,20200,20200,3
20250429,140400,163130275,20200,20200,20200,20200,0
20250429,140300,163130275,20200,20200,20200,20200,18
20250429,140200,162766675,20250,20200,20250,20200,4
20250429,140100,162685725,20200,20200,20200,20200,0
20250429,140000,162685725,20200,20200,20200,20200,40
20250429,135900,161877725,20200,20200,20200,20200,0
20250429,135800,161877725,20200,20200,20200,20200,4
20250429,135700,161796925,20150,20200,20200,20150,11
20250429,135600,161574775,20200,20200,20200,20200,41
20250429,135500,160746575,20200,20150,20200,20150,4
20250429,135400,160665825,20200,20200,20200,20200,1
20250429,135300,160645625,20200,20200,20200,20200,2
20250429,135200,160605225,20200,20200,20200,20200,12
20250429,135100,160362825,20150,20150,20150,20150,0
20250429,135000,160362825,20150,20150,20150,20150,27
20250429,134900,159818775,20150,20200,20200,20150,5
20250429,134800,159717825,20200,20200,20200,20200,3
20250429,134700,159657225,20150,20150,20150,20150,27
20250429,134600,159113175,20200,20200,20200,20200,0
20250429,134500,159113175,20200,20150,20200,20150,4
20250429,134400,159032425,20150,20150,20150,20150,0
20250429,134300,159032425,20150,20150,20150,20150,26
20250429,134200,158508525,20200,20200,20200,20200,3
20250429,134100,158447925,20150,20150,20150,20150,1
20250429,134000,158427775,20150,20150,20150,20150,27
20250429,133900,157883725,20200,20200,20200,20200,0
20250429,133800,157883725,20200,20200,20200,20200,3
20250429,133700,157823125,20150,20150,20150,20150,28
20250429,133600,157258925,20200,20200,20200,20200,0
20250429,133500,157258925,20200,20200,20200,20200,16
20250429,133400,156935725,20150,20150,20150,20150,27
20250429,133300,156391675,20150,20150,20150,20150,0
20250429,133200,156391675,20150,20200,20200,20150,4
20250429,133100,156310925,20150,20150,20150,20150,0
20250429,133000,156310925,20150,20150,20150,20150,27
20250429,132900,155766875,20100,20100,20100,20100,0
20250429,132800,155766875,20100,20100,20200,20100,17
20250429,132700,155424825,20100,20100,20100,20100,27
20250429,132600,154882125,20200,20200,20200,20200,0
20250429,132500,154882125,20200,20200,20200,20200,3
20250429,132400,154821525,20150,20150,20150,20100,30
20250429,132300,154217075,20200,20200,20200,20200,0
20250429,132200,154217075,20200,20200,20200,20200,1
20250429,132100,154196875,20200,20200,20200,20200,3
20250429,132000,154136275,20150,20150,20150,20150,28
20250429,131900,153572075,20200,20200,20200,20200,0
20250429,131800,153572075,20200,20200,20200,20200,3
20250429,131700,153511475,20150,20150,20150,20150,27
20250429,131600,152967425,20150,20150,20150,20150,1
20250429,131500,152947275,20250,20250,20250,20250,3
20250429,131400,152886525,20150,20150,20150,20150,27
20250429,131300,152342475,20150,20150,20150,20150,0
20250429,131200,152342475,20150,20150,20150,20150,1
20250429,131100,152322325,20250,20250,20250,20250,4
20250429,131000,152241325,20150,20150,20150,20150,27
20250429,130900,151697275,20250,20250,20250,20250,0
20250429,130800,151697275,20250,20250,20250,20250,43
20250429,130700,150826525,20150,20200,20200,20150,50
20250429,130600,149817925,20200,20200,20200,20200,0
20250429,130500,149817925,20200,20200,20200,20200,3
20250429,130400,149757325,20150,20150,20150,20150,27
20250429,130300,149213275,20150,20150,20150,20150,1
20250429,130200,149193125,20200,20200,20200,20200,0
20250429,130100,149193125,20200,20200,20200,20200,3
20250429,130000,149132525,20150,20150,20150,20150,27
20250429,125900,148588475,20150,20150,20150,20150,1
20250429,125800,148568325,20200,20200,20200,20200,7
20250429,125700,148426925,20150,20150,20150,20150,26
20250429,125600,147903025,20150,20150,20150,20150,0
20250429,125500,147903025,20150,20150,20150,20100,12
20250429,125400,147661275,20150,20100,20150,20100,30
20250429,125300,147058125,20100,20100,20100,20100,1
20250429,125200,147038025,20150,20150,20150,20150,0
20250429,125100,147038025,20150,20150,20150,20100,5
20250429,125000,146937325,20150,20200,20200,20150,21
20250429,124900,146513925,20200,20200,20200,20200,0
20250429,124800,146513925,20200,20200,20200,20200,4
20250429,124700,146433125,20150,20150,20150,20150,28
20250429,124600,145868925,20150,20150,20150,20150,28
20250429,124500,145304725,20150,20150,20150,20150,1
20250429,124400,145284575,20150,20100,20150,20100,30
20250429,124300,144681425,20100,20100,20100,20100,0
20250429,124200,144681425,20100,20100,20100,20100,1
20250429,124100,144661325,20150,20150,20150,20150,4
20250429,124000,144580725,20150,20150,20150,20150,1
20250429,123900,144560575,20100,20100,20100,20100,0
20250429,123800,144560575,20100,20200,20200,20100,4
20250429,123700,144479875,20200,20150,20200,20150,28
20250429,123600,143915625,20200,20200,20200,20200,117
20250429,123500,141552225,20200,20200,20200,20200,0
20250429,123400,141552225,20200,20200,20200,20150,609
20250429,123300,129266925,20200,20200,20200,20200,0
20250429,123200,129266925,20200,20200,20200,20200,725
20250429,123100,114621925,20200,20200,20200,20200,3
20250429,123000,114561325,20150,20150,20150,20150,28
20250429,122900,113997125,20200,20200,20200,20200,4
20250429,122800,113916325,20200,20200,20200,20200,0
20250429,122700,113916325,20200,20150,20200,20150,30
20250429,122600,113311675,20150,20150,20150,20150,1
20250429,122500,113291525,20200,20200,20200,20200,2
20250429,122400,113251125,20200,20150,20200,20150,31
20250429,122300,112626275,20200,20200,20200,20200,1
20250429,122200,112606075,20200,20150,20200,20150,3
20250429,122100,112545525,20200,20200,20200,20200,4
20250429,122000,112464725,20150,20150,20150,20150,27
20250429,121900,111920675,20150,20150,20150,20150,0
20250429,121800,111920675,20150,20150,20150,20150,0
20250429,121700,111920675,20150,20150,20200,20150,31
20250429,121600,111295875,20200,20200,20200,20200,1
20250429,121500,111275675,20200,20200,20200,20200,1
20250429,121400,111255475,20200,20150,20200,20150,30
20250429,121300,110650825,20150,20200,20200,20150,2
20250429,121200,110610475,20200,20200,20200,20200,0
20250429,121100,110610475,20200,20200,20200,20200,5
20250429,121000,110509475,20200,20200,20200,20200,12
20250429,120900,110267075,20200,20200,20200,20200,1
20250429,120800,110246875,20250,20250,20250,20250,0
20250429,120700,110246875,20250,20250,20250,20200,31
20250429,120600,109620475,20200,20200,20200,20200,0
20250429,120500,109620475,20200,20200,20200,20200,1
20250429,120400,109600275,20250,20225,20250,20200,30
20250429,120300,108994100,20250,20250,20250,20250,2
20250429,120200,108953600,20250,20250,20250,20250,0
20250429,120100,108953600,20250,20300,20300,20250,842
20250429,120000,91902900,20250,20250,20250,20250,27
20250429,115900,91356150,20250,20250,20250,20250,135
20250429,115800,88622400,20250,20250,20250,20250,0
20250429,115700,88622400,20250,20200,20250,20200,31
20250429,115600,87996050,20200,20200,20200,20200,0
20250429,115500,87996050,20200,20200,20200,20200,1
20250429,115400,87975850,20200,20250,20250,20200,30
20250429,115300,87369700,20200,20200,20200,20200,6
20250429,115200,87248500,20200,20200,20200,20200,1
20250429,115100,87228300,20300,20200,20300,20200,199
20250429,115000,83191850,20250,20250,20250,20250,3
20250429,114900,83131100,20250,20250,20250,20250,0
20250429,114800,83131100,20250,20150,20250,20150,6
20250429,114700,83009700,20200,20250,20250,20200,40
20250429,114600,82201050,20250,20250,20250,20250,0
20250429,114500,82201050,20250,20250,20250,20250,1
20250429,114400,82180800,20150,20200,20250,20150,32
20250429,114300,81534300,20150,20150,20150,20150,0
20250429,114200,81534300,20150,20150,20150,20150,0
20250429,114100,81534300,20150,20150,20150,20150,27
20250429,114000,80990250,20250,20150,20250,20150,4
20250429,113900,80909350,20200,20200,20200,20200,0
20250429,113800,80909350,20200,20200,20200,20200,0
20250429,113700,80909350,20200,20250,20250,20200,31
20250429,113600,80282950,20200,20200,20200,20200,1
20250429,113500,80262750,20200,20200,20200,20200,0
20250429,113400,80262750,20200,20250,20250,20200,189
20250429,113300,76444800,20200,20200,20200,20200,115
20250429,113200,74121800,20150,20150,20150,20150,1
20250429,113100,74101650,20150,20150,20150,20150,27
20250429,113000,73557600,20200,20200,20200,20200,3
20250429,112900,73497000,20150,20150,20150,20150,0
20250429,112800,73497000,20150,20150,20150,20150,1
20250429,112700,73476850,20150,20200,20200,20150,30
20250429,112600,72872200,20150,20150,20150,20150,0
20250429,112500,72872200,20150,20150,20150,20150,0
20250429,112400,72872200,20150,20150,20150,20150,26
20250429,112300,72348300,20200,20150,20200,20150,4
20250429,112200,72267550,20150,20150,20150,20150,0
20250429,112100,72267550,20150,20150,20150,20150,27
20250429,112000,71723500,20200,20200,20200,20200,5
20250429,111900,71622500,20150,20150,20150,20150,1
20250429,111800,71602350,20150,20150,20150,20150,0
20250429,111700,71602350,20150,20200,20200,20150,30
20250429,111600,70997700,20200,20200,20200,20200,1
20250429,111500,70977500,20150,20150,20150,20150,1
20250429,111400,70957350,20150,20150,20150,20150,57
20250429,111300,69808800,20200,20200,20200,20200,4
20250429,111200,69728000,20150,20150,20150,20150,0
20250429,111100,69728000,20150,20150,20150,20150,28
20250429,111000,69163800,20200,20200,20200,20200,3
20250429,110900,69103200,20150,20150,20150,20150,0
20250429,110800,69103200,20150,20150,20150,20150,40
20250429,110700,68297200,20100,20150,20150,20100,39
20250429,110600,67512750,20150,20150,20150,20150,15
20250429,110500,67210500,20150,20150,20150,20150,10
20250429,110400,67009000,20100,20100,20100,20100,27
20250429,110300,66466300,20150,20100,20150,20100,4
20250429,110200,66385750,20100,20100,20100,20100,42
20250429,110100,65541550,20100,20100,20100,20100,27
20250429,110000,64998850,20150,20150,20150,20150,34
20250429,105900,64313750,20150,20150,20150,20150,14
20250429,105800,64031650,20100,20100,20100,20100,1
20250429,105700,64011550,20100,20150,20150,20100,40
20250429,105600,63206900,20150,20150,20150,20150,3
20250429,105500,63146450,20100,20050,20100,20050,57
20250429,105400,62000800,20050,20100,20100,20050,14
20250429,105300,61719450,20150,20150,20150,20150,3
20250429,105200,61659000,20100,20050,20100,20050,232
20250429,105100,57007150,20150,20050,20150,20050,28
20250429,105000,56445650,20150,20150,20150,20050,522
20250429,104900,45953050,20150,20150,20150,20150,1
20250429,104800,45932900,20150,20150,20150,20150,2
20250429,104700,45892600,20150,20100,20150,20100,28
20250429,104600,45329750,20200,20100,20200,20100,31
20250429,104500,44706350,20100,20100,20100,20100,0
20250429,104400,44706350,20100,20150,20150,20100,52
20250429,104300,43659900,20200,20150,20200,20150,8
20250429,104200,43498550,20100,20100,20100,20100,1
20250429,104100,43478450,20100,20100,20100,20100,27
20250429,104000,42935750,20200,20200,20200,20200,3
20250429,103900,42875150,20200,20200,20200,20200,0
20250429,103800,42875150,20200,20100,20200,20100,6
20250429,103700,42754050,20100,20100,20100,20100,26
20250429,103600,42231450,20200,20200,20200,20200,3
20250429,103500,42170850,20100,20100,20100,20100,0
20250429,103400,42170850,20100,20100,20100,20100,27
20250429,103300,41628150,20100,20200,20200,20100,4
20250429,103200,41547450,20100,20100,20100,20100,0
20250429,103100,41547450,20100,20150,20150,20100,214
20250429,103000,37236700,20150,20150,20150,20150,3
20250429,102900,37176250,20100,20100,20100,20100,1
20250429,102800,37156150,20150,20150,20150,20150,10
20250429,102700,36954650,20150,20100,20150,20100,31
20250429,102600,36331350,20200,20200,20200,20200,4
20250429,102500,36250550,20150,20150,20150,20150,686
20250429,102400,22427650,20150,20150,20150,20150,27
20250429,102300,21883600,20200,20200,20200,20200,3
20250429,102200,21823000,20150,20150,20150,20150,0
20250429,102100,21823000,20150,20150,20150,20150,28
20250429,102000,21258800,20250,20250,20250,20250,0
20250429,101900,21258800,20250,20250,20250,20250,3
20250429,101800,21198050,20200,20200,20200,20200,50
20250429,101700,20188050,20200,20200,20200,20200,28
20250429,101600,19622450,20250,20200,20250,20200,8
20250429,101500,19460700,20250,20250,20250,20250,0
20250429,101400,19460700,20250,20250,20250,20200,48
20250429,101300,18490050,20250,20150,20250,20150,4
20250429,101200,18409150,20150,20150,20150,20150,0
20250429,101100,18409150,20150,20250,20250,20150,28
20250429,101000,17844850,20250,20250,20250,20250,0
20250429,100900,17844850,20250,20200,20250,20200,6
20250429,100800,17723500,20200,20200,20200,20200,28
20250429,100700,17157900,20250,20250,20250,20250,1
20250429,100600,17137650,20250,20200,20250,20200,7
20250429,100500,16996100,20200,20200,20200,20200,102
20250429,100400,14935700,20150,20150,20150,20150,28
20250429,100300,14371500,20200,20250,20250,20200,64
20250429,100200,13078500,20200,20200,20200,20200,0
20250429,100100,13078500,20200,20200,20200,20200,27
20250429,100000,12533100,20200,20250,20250,20200,2
20250429,095900,12492650,20250,20250,20250,20250,3
20250429,095800,12431900,20200,20200,20200,20200,27
20250429,095700,11886500,20200,20200,20200,20200,0
20250429,095600,11886500,20200,20300,20300,20200,4
20250429,095500,11805400,20200,20200,20200,20200,5
20250429,095400,11704400,20200,20200,20200,20200,27
20250429,095300,11159000,20300,20300,20300,20300,0
20250429,095200,11159000,20300,20200,20300,20200,5
20250429,095100,11057700,20150,20150,20150,20150,26
20250429,095000,10533800,20150,20150,20150,20150,0
20250429,094900,10533800,20150,20300,20300,20150,53
20250429,094800,9463300,20200,20200,20200,20200,89
20250429,094700,7665500,20300,20300,20300,20300,0
20250429,094600,7665500,20300,20300,20300,20300,3
20250429,094500,7604600,20200,20300,20300,20200,112
20250429,094400,5342100,20300,20300,20300,20300,10
20250429,094300,5139100,20300,20300,20300,20300,5
20250429,094200,5037600,20300,20300,20300,20200,38
20250429,094100,4268700,20300,20300,20300,20300,25
20250429,094000,3761200,20300,20300,20300,20300,0
20250429,093900,3761200,20300,20300,20300,20300,4
20250429,093800,3680000,20200,20200,20200,20200,0
20250429,093700,3680000,20200,20200,20200,20200,0
20250429,093600,3680000,20200,20300,20300,20200,15
20250429,093500,3376700,20300,20300,20300,20300,0
20250429,093400,3376700,20300,20300,20300,20300,0
20250429,093300,3376700,20300,20300,20300,20300,0
20250429,093200,3376700,20300,20300,20300,20300,3
20250429,093100,3315800,20300,20300,20300,20300,0
20250429,093000,3315800,20300,20300,20300,20300,0
20250429,092900,3315800,20300,20300,20300,20300,3
20250429,092800,3254900,20250,20250,20250,20250,1
20250429,092700,3234650,20250,20250,20250,20250,0
20250429,092600,3234650,20250,20250,20250,20250,4
20250429,092500,3153650,20250,20250,20250,20250,0
20250429,092400,3153650,20250,20250,20250,20250,1
20250429,092300,3133400,20250,20250,20250,20250,4
20250429,092200,3052400,20300,20300,20300,20300,3
20250429,092100,2991500,20300,20300,20300,20300,1
20250429,092000,2971200,20300,20300,20300,20300,0
20250429,091900,2971200,20300,20300,20300,20300,3
20250429,091800,2910300,20250,20250,20250,20250,0
20250429,091700,2910300,20250,20250,20250,20250,4
20250429,091600,2829300,20250,20250,20250,20250,0
20250429,091500,2829300,20250,20250,20250,20250,6
20250429,091400,2707800,20300,20300,20300,20300,0
20250429,091300,2707800,20300,20300,20300,20300,0
20250429,091200,2707800,20300,20300,20300,20300,1
20250429,091100,2687500,20300,20300,20300,20300,1
20250429,091000,2667200,20250,20250,20250,20250,0
20250429,090900,2667200,20250,20250,20250,20250,0
20250429,090800,2667200,20250,20250,20250,20250,0
20250429,090700,2667200,20250,20250,20250,20250,10
20250429,090600,2464700,20300,20300,20300,20300,2
20250429,090500,2424100,20300,20300,20300,20300,0
20250429,090400,2424100,20300,20300,20300,20300,0
20250429,090300,2424100,20300,20300,20300,20300,0
20250429,090200,2424100,20300,20300,20300,20300,0
20250429,090100,2424100,20300,20300,20300,20300,1
20250429,090000,2403800,20200,20200,20200,20200,119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191000 201360425 20100 20100 20100 20100 252
3 20250429 190900 201360425 20100 20100 20100 20100 0
4 20250429 190800 201360425 20100 20100 20100 20100 0
5 20250429 190700 201360425 20100 20100 20100 20100 0
6 20250429 190600 201360425 20100 20100 20100 20100 0
7 20250429 190500 201360425 20100 20100 20100 20100 0
8 20250429 190400 201360425 20100 20100 20100 20100 0
9 20250429 190300 201360425 20100 20100 20100 20100 0
10 20250429 190200 201360425 20100 20100 20100 20100 0
11 20250429 190100 201360425 20100 20100 20100 20100 0
12 20250429 190000 201360425 20100 20100 20100 20100 0
13 20250429 185900 201360425 20100 20100 20100 20100 0
14 20250429 185800 201360425 20100 20100 20100 20100 0
15 20250429 185700 201360425 20100 20100 20100 20100 0
16 20250429 185600 201360425 20100 20100 20100 20100 0
17 20250429 185500 201360425 20100 20100 20100 20100 0
18 20250429 185400 201360425 20100 20100 20100 20100 0
19 20250429 185300 201360425 20100 20100 20100 20100 0
20 20250429 185200 201360425 20100 20100 20100 20100 0
21 20250429 185100 201360425 20100 20100 20100 20100 0
22 20250429 185000 201360425 20100 20100 20100 20100 0
23 20250429 184900 201360425 20100 20100 20100 20100 0
24 20250429 184800 201360425 20100 20100 20100 20100 0
25 20250429 184700 201360425 20100 20100 20100 20100 0
26 20250429 184600 201360425 20100 20100 20100 20100 0
27 20250429 184500 201360425 20100 20100 20100 20100 0
28 20250429 184400 201360425 20100 20100 20100 20100 0
29 20250429 184300 201360425 20100 20100 20100 20100 0
30 20250429 184200 201360425 20100 20100 20100 20100 0
31 20250429 184100 201360425 20100 20100 20100 20100 0
32 20250429 184000 201360425 20100 20100 20100 20100 252
33 20250429 183900 201360425 20100 20100 20100 20100 0
34 20250429 183800 201360425 20100 20100 20100 20100 0
35 20250429 183700 201360425 20100 20100 20100 20100 0
36 20250429 183600 201360425 20100 20100 20100 20100 0
37 20250429 183500 201360425 20100 20100 20100 20100 0
38 20250429 183400 201360425 20100 20100 20100 20100 0
39 20250429 183300 201360425 20100 20100 20100 20100 0
40 20250429 183200 201360425 20100 20100 20100 20100 0
41 20250429 183100 201360425 20100 20100 20100 20100 0
42 20250429 183000 201360425 20100 20100 20100 20100 0
43 20250429 182900 201360425 20100 20100 20100 20100 0
44 20250429 182800 201360425 20100 20100 20100 20100 0
45 20250429 182700 201360425 20100 20100 20100 20100 0
46 20250429 182600 201360425 20100 20100 20100 20100 0
47 20250429 182500 201360425 20100 20100 20100 20100 0
48 20250429 182400 201360425 20100 20100 20100 20100 0
49 20250429 182300 201360425 20100 20100 20100 20100 0
50 20250429 182200 201360425 20100 20100 20100 20100 0
51 20250429 182100 201360425 20100 20100 20100 20100 0
52 20250429 182000 201360425 20100 20100 20100 20100 0
53 20250429 181900 201360425 20100 20100 20100 20100 0
54 20250429 181800 201360425 20100 20100 20100 20100 0
55 20250429 181700 201360425 20100 20100 20100 20100 0
56 20250429 181600 201360425 20100 20100 20100 20100 0
57 20250429 181500 201360425 20100 20100 20100 20100 0
58 20250429 181400 201360425 20100 20100 20100 20100 0
59 20250429 181300 201360425 20100 20100 20100 20100 0
60 20250429 181200 201360425 20100 20100 20100 20100 0
61 20250429 181100 201360425 20100 20100 20100 20100 0
62 20250429 181000 201360425 20100 20100 20100 20100 252
63 20250429 180900 201360425 20100 20100 20100 20100 0
64 20250429 180800 201360425 20100 20100 20100 20100 0
65 20250429 180700 201360425 20100 20100 20100 20100 0
66 20250429 180600 201360425 20100 20100 20100 20100 0
67 20250429 180500 201360425 20100 20100 20100 20100 0
68 20250429 180400 201360425 20100 20100 20100 20100 0
69 20250429 180300 201360425 20100 20100 20100 20100 0
70 20250429 180200 201360425 20100 20100 20100 20100 0
71 20250429 180100 201360425 20100 20100 20100 20100 0
72 20250429 180000 201360425 20100 20100 20100 20100 0
73 20250429 175900 201360425 20100 20100 20100 20100 0
74 20250429 175800 201360425 20100 20100 20100 20100 0
75 20250429 175700 201360425 20100 20100 20100 20100 0
76 20250429 175600 201360425 20100 20100 20100 20100 0
77 20250429 175500 201360425 20100 20100 20100 20100 0
78 20250429 175400 201360425 20100 20100 20100 20100 0
79 20250429 175300 201360425 20100 20100 20100 20100 0
80 20250429 175200 201360425 20100 20100 20100 20100 0
81 20250429 175100 201360425 20100 20100 20100 20100 0
82 20250429 175000 201360425 20100 20100 20100 20100 0
83 20250429 174900 201360425 20100 20100 20100 20100 0
84 20250429 174800 201360425 20100 20100 20100 20100 0
85 20250429 174700 201360425 20100 20100 20100 20100 0
86 20250429 174600 201360425 20100 20100 20100 20100 0
87 20250429 174500 201360425 20100 20100 20100 20100 0
88 20250429 174400 201360425 20100 20100 20100 20100 0
89 20250429 174300 201360425 20100 20100 20100 20100 0
90 20250429 174200 201360425 20100 20100 20100 20100 0
91 20250429 174100 201360425 20100 20100 20100 20100 0
92 20250429 174000 201360425 20100 20100 20100 20100 252
93 20250429 173900 201360425 20100 20100 20100 20100 0
94 20250429 173800 201360425 20100 20100 20100 20100 0
95 20250429 173700 201360425 20100 20100 20100 20100 0
96 20250429 173600 201360425 20100 20100 20100 20100 0
97 20250429 173500 201360425 20100 20100 20100 20100 0
98 20250429 173400 201360425 20100 20100 20100 20100 0
99 20250429 173300 201360425 20100 20100 20100 20100 0
100 20250429 173200 201360425 20100 20100 20100 20100 0
101 20250429 173100 201360425 20100 20100 20100 20100 0
102 20250429 173000 201360425 20100 20100 20100 20100 0
103 20250429 172900 201360425 20100 20100 20100 20100 0
104 20250429 172800 201360425 20100 20100 20100 20100 0
105 20250429 172700 201360425 20100 20100 20100 20100 0
106 20250429 172600 201360425 20100 20100 20100 20100 0
107 20250429 172500 201360425 20100 20100 20100 20100 0
108 20250429 172400 201360425 20100 20100 20100 20100 0
109 20250429 172300 201360425 20100 20100 20100 20100 0
110 20250429 172200 201360425 20100 20100 20100 20100 0
111 20250429 172100 201360425 20100 20100 20100 20100 0
112 20250429 172000 201360425 20100 20100 20100 20100 0
113 20250429 171900 201360425 20100 20100 20100 20100 0
114 20250429 171800 201360425 20100 20100 20100 20100 0
115 20250429 171700 201360425 20100 20100 20100 20100 0
116 20250429 171600 201360425 20100 20100 20100 20100 0
117 20250429 171500 201360425 20100 20100 20100 20100 0
118 20250429 171400 201360425 20100 20100 20100 20100 0
119 20250429 171300 201360425 20100 20100 20100 20100 0
120 20250429 171200 201360425 20100 20100 20100 20100 0
121 20250429 171100 201360425 20100 20100 20100 20100 0
122 20250429 171000 201360425 20100 20100 20100 20100 252
123 20250429 170900 201360425 20100 20100 20100 20100 0
124 20250429 170800 201360425 20100 20100 20100 20100 0
125 20250429 170700 201360425 20100 20100 20100 20100 0
126 20250429 170600 201360425 20100 20100 20100 20100 0
127 20250429 170500 201360425 20100 20100 20100 20100 0
128 20250429 170400 201360425 20100 20100 20100 20100 0
129 20250429 170300 201360425 20100 20100 20100 20100 0
130 20250429 170200 201360425 20100 20100 20100 20100 0
131 20250429 170100 201360425 20100 20100 20100 20100 0
132 20250429 170000 201360425 20100 20100 20100 20100 0
133 20250429 165900 201360425 20100 20100 20100 20100 0
134 20250429 165800 201360425 20100 20100 20100 20100 0
135 20250429 165700 201360425 20100 20100 20100 20100 0
136 20250429 165600 201360425 20100 20100 20100 20100 0
137 20250429 165500 201360425 20100 20100 20100 20100 0
138 20250429 165400 201360425 20100 20100 20100 20100 0
139 20250429 165300 201360425 20100 20100 20100 20100 0
140 20250429 165200 201360425 20100 20100 20100 20100 0
141 20250429 165100 201360425 20100 20100 20100 20100 0
142 20250429 165000 201360425 20100 20100 20100 20100 0
143 20250429 164900 201360425 20100 20100 20100 20100 0
144 20250429 164800 201360425 20100 20100 20100 20100 0
145 20250429 164700 201360425 20100 20100 20100 20100 0
146 20250429 164600 201360425 20100 20100 20100 20100 0
147 20250429 164500 201360425 20100 20100 20100 20100 0
148 20250429 164400 201360425 20100 20100 20100 20100 0
149 20250429 164300 201360425 20100 20100 20100 20100 0
150 20250429 164200 201360425 20100 20100 20100 20100 0
151 20250429 164100 201360425 20100 20100 20100 20100 0
152 20250429 164000 201360425 20100 20100 20100 20100 252
153 20250429 163900 201360425 20100 20100 20100 20100 0
154 20250429 163800 201360425 20100 20100 20100 20100 0
155 20250429 163700 201360425 20100 20100 20100 20100 0
156 20250429 163600 201360425 20100 20100 20100 20100 0
157 20250429 163500 201360425 20100 20100 20100 20100 0
158 20250429 163400 201360425 20100 20100 20100 20100 0
159 20250429 163300 201360425 20100 20100 20100 20100 0
160 20250429 163200 201360425 20100 20100 20100 20100 0
161 20250429 163100 201360425 20100 20100 20100 20100 0
162 20250429 163000 201360425 20100 20100 20100 20100 0
163 20250429 162900 201360425 20100 20100 20100 20100 0
164 20250429 162800 201360425 20100 20100 20100 20100 0
165 20250429 162700 201360425 20100 20100 20100 20100 0
166 20250429 162600 201360425 20100 20100 20100 20100 0
167 20250429 162500 201360425 20100 20100 20100 20100 0
168 20250429 162400 201360425 20100 20100 20100 20100 0
169 20250429 162300 201360425 20100 20100 20100 20100 0
170 20250429 162200 201360425 20100 20100 20100 20100 0
171 20250429 162100 201360425 20100 20100 20100 20100 0
172 20250429 162000 201360425 20100 20100 20100 20100 0
173 20250429 161900 201360425 20100 20100 20100 20100 0
174 20250429 161800 201360425 20100 20100 20100 20100 0
175 20250429 161700 201360425 20100 20100 20100 20100 0
176 20250429 161600 201360425 20100 20100 20100 20100 0
177 20250429 161500 201360425 20100 20100 20100 20100 0
178 20250429 161400 201360425 20100 20100 20100 20100 0
179 20250429 161300 201360425 20100 20100 20100 20100 0
180 20250429 161200 201360425 20100 20100 20100 20100 0
181 20250429 161100 201360425 20100 20100 20100 20100 0
182 20250429 161000 201360425 20100 20100 20100 20100 252
183 20250429 160900 201360425 20100 20100 20100 20100 0
184 20250429 160800 201360425 20100 20100 20100 20100 0
185 20250429 160700 201360425 20100 20100 20100 20100 0
186 20250429 160600 201360425 20100 20100 20100 20100 0
187 20250429 160500 201360425 20100 20100 20100 20100 0
188 20250429 160400 201360425 20100 20100 20100 20100 0
189 20250429 160300 201360425 20100 20100 20100 20100 0
190 20250429 160200 201360425 20100 20100 20100 20100 0
191 20250429 160100 201360425 20100 20100 20100 20100 0
192 20250429 160000 201360425 20100 20100 20100 20100 0
193 20250429 155900 201360425 20100 20100 20100 20100 0
194 20250429 155800 201360425 20100 20100 20100 20100 0
195 20250429 155700 201360425 20100 20100 20100 20100 0
196 20250429 155600 201360425 20100 20100 20100 20100 0
197 20250429 155500 201360425 20100 20100 20100 20100 0
198 20250429 155400 201360425 20100 20100 20100 20100 0
199 20250429 155300 201360425 20100 20100 20100 20100 0
200 20250429 155200 201360425 20100 20100 20100 20100 0
201 20250429 155100 201360425 20100 20100 20100 20100 0
202 20250429 155000 201360425 20100 20100 20100 20100 0
203 20250429 154900 201360425 20100 20100 20100 20100 0
204 20250429 154800 201360425 20100 20100 20100 20100 0
205 20250429 154700 201360425 20100 20100 20100 20100 0
206 20250429 154600 201360425 20100 20100 20100 20100 0
207 20250429 154500 201360425 20100 20100 20100 20100 0
208 20250429 154400 201360425 20100 20100 20100 20100 0
209 20250429 154300 201360425 20100 20100 20100 20100 0
210 20250429 154200 201360425 20100 20100 20100 20100 0
211 20250429 154100 201360425 20100 20100 20100 20100 0
212 20250429 154000 201360425 20100 20100 20100 20100 252
213 20250429 153900 201360425 20100 20100 20100 20100 0
214 20250429 153800 201360425 20100 20100 20100 20100 0
215 20250429 153700 201360425 20100 20100 20100 20100 0
216 20250429 153600 201360425 20100 20100 20100 20100 0
217 20250429 153500 201360425 20100 20100 20100 20100 0
218 20250429 153400 201360425 20100 20100 20100 20100 0
219 20250429 153300 201360425 20100 20100 20100 20100 0
220 20250429 153200 201360425 20100 20100 20100 20100 0
221 20250429 153100 201360425 20100 20100 20100 20100 0
222 20250429 153000 201360425 20100 20100 20100 20100 252
223 20250429 152900 196295225 20100 20100 20100 20100 0
224 20250429 152800 196295225 20100 20100 20100 20100 0
225 20250429 152700 196295225 20100 20100 20100 20100 0
226 20250429 152600 196295225 20100 20100 20100 20100 0
227 20250429 152500 196295225 20100 20100 20100 20100 0
228 20250429 152400 196295225 20100 20100 20100 20100 0
229 20250429 152300 196295225 20100 20100 20100 20100 0
230 20250429 152200 196295225 20100 20100 20100 20100 0
231 20250429 152100 196295225 20100 20100 20100 20100 0
232 20250429 152000 196295225 20100 20100 20100 20100 0
233 20250429 151900 196295225 20100 20100 20100 20100 13
234 20250429 151800 196033925 20100 20150 20150 20100 364
235 20250429 151700 188717375 20150 20150 20150 20100 70
236 20250429 151600 187309125 20100 20150 20150 20100 16
237 20250429 151500 186987325 20150 20150 20150 20100 16
238 20250429 151400 186665475 20150 20150 20150 20150 60
239 20250429 151300 185456475 20100 20200 20200 20100 26
240 20250429 151200 184933075 20100 20100 20100 20100 20
241 20250429 151100 184531075 20100 20100 20100 20100 0
242 20250429 151000 184531075 20100 20150 20150 20100 29
243 20250429 150900 183948075 20150 20150 20150 20150 0
244 20250429 150800 183948075 20150 20150 20150 20150 1
245 20250429 150700 183927925 20100 20100 20100 20100 27
246 20250429 150600 183385225 20150 20150 20150 20150 7
247 20250429 150500 183244175 20100 20100 20100 20100 0
248 20250429 150400 183244175 20100 20150 20150 20100 9
249 20250429 150300 183062875 20150 20150 20150 20150 19
250 20250429 150200 182680025 20150 20150 20150 20150 0
251 20250429 150100 182680025 20150 20150 20150 20150 0
252 20250429 150000 182680025 20150 20200 20200 20150 29
253 20250429 145900 182095625 20150 20150 20150 20150 0
254 20250429 145800 182095625 20150 20150 20150 20150 44
255 20250429 145700 181209025 20150 20150 20150 20150 27
256 20250429 145600 180664975 20150 20150 20150 20150 1
257 20250429 145500 180644825 20150 20150 20150 20150 107
258 20250429 145400 178488775 20150 20150 20150 20150 0
259 20250429 145300 178488775 20150 20150 20150 20150 27
260 20250429 145200 177944725 20150 20200 20200 20150 14
261 20250429 145100 177661975 20150 20150 20150 20150 0
262 20250429 145000 177661975 20150 20150 20150 20150 27
263 20250429 144900 177117925 20200 20200 20200 20200 4
264 20250429 144800 177037125 20100 20100 20100 20100 0
265 20250429 144700 177037125 20100 20150 20150 20100 28
266 20250429 144600 176472975 20200 20200 20200 20200 3
267 20250429 144500 176412375 20150 20150 20150 20150 0
268 20250429 144400 176412375 20150 20150 20150 20150 0
269 20250429 144300 176412375 20150 20150 20150 20150 28
270 20250429 144200 175848175 20200 20200 20200 20200 3
271 20250429 144100 175787575 20200 20200 20200 20200 5
272 20250429 144000 175686575 20200 20200 20200 20200 6
273 20250429 143900 175565375 20150 20200 20200 20150 4
274 20250429 143800 175484625 20150 20150 20150 20150 0
275 20250429 143700 175484625 20150 20150 20150 20150 27
276 20250429 143600 174940575 20200 20200 20200 20200 5
277 20250429 143500 174839575 20150 20150 20150 20150 7
278 20250429 143400 174698525 20200 20200 20200 20200 14
279 20250429 143300 174415725 20150 20150 20150 20150 27
280 20250429 143200 173871675 20200 20200 20200 20200 3
281 20250429 143100 173811075 20100 20100 20100 20100 1
282 20250429 143000 173790975 20150 20100 20150 20100 40
283 20250429 142900 172986275 20150 20200 20200 20150 253
284 20250429 142800 167888175 20200 20200 20200 20200 1
285 20250429 142700 167867975 20150 20150 20150 20150 28
286 20250429 142600 167303775 20200 20200 20200 20200 0
287 20250429 142500 167303775 20200 20200 20200 20200 3
288 20250429 142400 167243175 20200 20200 20200 20200 1
289 20250429 142300 167222975 20150 20150 20150 20150 27
290 20250429 142200 166678925 20150 20200 20200 20150 5
291 20250429 142100 166577975 20200 20200 20200 20200 5
292 20250429 142000 166476975 20150 20150 20150 20150 27
293 20250429 141900 165932925 20250 20250 20250 20250 3
294 20250429 141800 165872175 20150 20150 20150 20150 1
295 20250429 141700 165852025 20150 20150 20150 20150 27
296 20250429 141600 165307975 20250 20250 20250 20250 0
297 20250429 141500 165307975 20250 20250 20250 20250 3
298 20250429 141400 165247225 20150 20150 20150 20150 1
299 20250429 141300 165227075 20150 20150 20150 20150 27
300 20250429 141200 164683025 20250 20250 20250 20250 3
301 20250429 141100 164622275 20150 20150 20150 20150 0
302 20250429 141000 164622275 20150 20150 20150 20150 28
303 20250429 140900 164058075 20200 20200 20200 20200 15
304 20250429 140800 163755075 20150 20150 20150 20150 0
305 20250429 140700 163755075 20150 20150 20150 20150 27
306 20250429 140600 163211025 20150 20150 20150 20150 1
307 20250429 140500 163190875 20200 20200 20200 20200 3
308 20250429 140400 163130275 20200 20200 20200 20200 0
309 20250429 140300 163130275 20200 20200 20200 20200 18
310 20250429 140200 162766675 20250 20200 20250 20200 4
311 20250429 140100 162685725 20200 20200 20200 20200 0
312 20250429 140000 162685725 20200 20200 20200 20200 40
313 20250429 135900 161877725 20200 20200 20200 20200 0
314 20250429 135800 161877725 20200 20200 20200 20200 4
315 20250429 135700 161796925 20150 20200 20200 20150 11
316 20250429 135600 161574775 20200 20200 20200 20200 41
317 20250429 135500 160746575 20200 20150 20200 20150 4
318 20250429 135400 160665825 20200 20200 20200 20200 1
319 20250429 135300 160645625 20200 20200 20200 20200 2
320 20250429 135200 160605225 20200 20200 20200 20200 12
321 20250429 135100 160362825 20150 20150 20150 20150 0
322 20250429 135000 160362825 20150 20150 20150 20150 27
323 20250429 134900 159818775 20150 20200 20200 20150 5
324 20250429 134800 159717825 20200 20200 20200 20200 3
325 20250429 134700 159657225 20150 20150 20150 20150 27
326 20250429 134600 159113175 20200 20200 20200 20200 0
327 20250429 134500 159113175 20200 20150 20200 20150 4
328 20250429 134400 159032425 20150 20150 20150 20150 0
329 20250429 134300 159032425 20150 20150 20150 20150 26
330 20250429 134200 158508525 20200 20200 20200 20200 3
331 20250429 134100 158447925 20150 20150 20150 20150 1
332 20250429 134000 158427775 20150 20150 20150 20150 27
333 20250429 133900 157883725 20200 20200 20200 20200 0
334 20250429 133800 157883725 20200 20200 20200 20200 3
335 20250429 133700 157823125 20150 20150 20150 20150 28
336 20250429 133600 157258925 20200 20200 20200 20200 0
337 20250429 133500 157258925 20200 20200 20200 20200 16
338 20250429 133400 156935725 20150 20150 20150 20150 27
339 20250429 133300 156391675 20150 20150 20150 20150 0
340 20250429 133200 156391675 20150 20200 20200 20150 4
341 20250429 133100 156310925 20150 20150 20150 20150 0
342 20250429 133000 156310925 20150 20150 20150 20150 27
343 20250429 132900 155766875 20100 20100 20100 20100 0
344 20250429 132800 155766875 20100 20100 20200 20100 17
345 20250429 132700 155424825 20100 20100 20100 20100 27
346 20250429 132600 154882125 20200 20200 20200 20200 0
347 20250429 132500 154882125 20200 20200 20200 20200 3
348 20250429 132400 154821525 20150 20150 20150 20100 30
349 20250429 132300 154217075 20200 20200 20200 20200 0
350 20250429 132200 154217075 20200 20200 20200 20200 1
351 20250429 132100 154196875 20200 20200 20200 20200 3
352 20250429 132000 154136275 20150 20150 20150 20150 28
353 20250429 131900 153572075 20200 20200 20200 20200 0
354 20250429 131800 153572075 20200 20200 20200 20200 3
355 20250429 131700 153511475 20150 20150 20150 20150 27
356 20250429 131600 152967425 20150 20150 20150 20150 1
357 20250429 131500 152947275 20250 20250 20250 20250 3
358 20250429 131400 152886525 20150 20150 20150 20150 27
359 20250429 131300 152342475 20150 20150 20150 20150 0
360 20250429 131200 152342475 20150 20150 20150 20150 1
361 20250429 131100 152322325 20250 20250 20250 20250 4
362 20250429 131000 152241325 20150 20150 20150 20150 27
363 20250429 130900 151697275 20250 20250 20250 20250 0
364 20250429 130800 151697275 20250 20250 20250 20250 43
365 20250429 130700 150826525 20150 20200 20200 20150 50
366 20250429 130600 149817925 20200 20200 20200 20200 0
367 20250429 130500 149817925 20200 20200 20200 20200 3
368 20250429 130400 149757325 20150 20150 20150 20150 27
369 20250429 130300 149213275 20150 20150 20150 20150 1
370 20250429 130200 149193125 20200 20200 20200 20200 0
371 20250429 130100 149193125 20200 20200 20200 20200 3
372 20250429 130000 149132525 20150 20150 20150 20150 27
373 20250429 125900 148588475 20150 20150 20150 20150 1
374 20250429 125800 148568325 20200 20200 20200 20200 7
375 20250429 125700 148426925 20150 20150 20150 20150 26
376 20250429 125600 147903025 20150 20150 20150 20150 0
377 20250429 125500 147903025 20150 20150 20150 20100 12
378 20250429 125400 147661275 20150 20100 20150 20100 30
379 20250429 125300 147058125 20100 20100 20100 20100 1
380 20250429 125200 147038025 20150 20150 20150 20150 0
381 20250429 125100 147038025 20150 20150 20150 20100 5
382 20250429 125000 146937325 20150 20200 20200 20150 21
383 20250429 124900 146513925 20200 20200 20200 20200 0
384 20250429 124800 146513925 20200 20200 20200 20200 4
385 20250429 124700 146433125 20150 20150 20150 20150 28
386 20250429 124600 145868925 20150 20150 20150 20150 28
387 20250429 124500 145304725 20150 20150 20150 20150 1
388 20250429 124400 145284575 20150 20100 20150 20100 30
389 20250429 124300 144681425 20100 20100 20100 20100 0
390 20250429 124200 144681425 20100 20100 20100 20100 1
391 20250429 124100 144661325 20150 20150 20150 20150 4
392 20250429 124000 144580725 20150 20150 20150 20150 1
393 20250429 123900 144560575 20100 20100 20100 20100 0
394 20250429 123800 144560575 20100 20200 20200 20100 4
395 20250429 123700 144479875 20200 20150 20200 20150 28
396 20250429 123600 143915625 20200 20200 20200 20200 117
397 20250429 123500 141552225 20200 20200 20200 20200 0
398 20250429 123400 141552225 20200 20200 20200 20150 609
399 20250429 123300 129266925 20200 20200 20200 20200 0
400 20250429 123200 129266925 20200 20200 20200 20200 725
401 20250429 123100 114621925 20200 20200 20200 20200 3
402 20250429 123000 114561325 20150 20150 20150 20150 28
403 20250429 122900 113997125 20200 20200 20200 20200 4
404 20250429 122800 113916325 20200 20200 20200 20200 0
405 20250429 122700 113916325 20200 20150 20200 20150 30
406 20250429 122600 113311675 20150 20150 20150 20150 1
407 20250429 122500 113291525 20200 20200 20200 20200 2
408 20250429 122400 113251125 20200 20150 20200 20150 31
409 20250429 122300 112626275 20200 20200 20200 20200 1
410 20250429 122200 112606075 20200 20150 20200 20150 3
411 20250429 122100 112545525 20200 20200 20200 20200 4
412 20250429 122000 112464725 20150 20150 20150 20150 27
413 20250429 121900 111920675 20150 20150 20150 20150 0
414 20250429 121800 111920675 20150 20150 20150 20150 0
415 20250429 121700 111920675 20150 20150 20200 20150 31
416 20250429 121600 111295875 20200 20200 20200 20200 1
417 20250429 121500 111275675 20200 20200 20200 20200 1
418 20250429 121400 111255475 20200 20150 20200 20150 30
419 20250429 121300 110650825 20150 20200 20200 20150 2
420 20250429 121200 110610475 20200 20200 20200 20200 0
421 20250429 121100 110610475 20200 20200 20200 20200 5
422 20250429 121000 110509475 20200 20200 20200 20200 12
423 20250429 120900 110267075 20200 20200 20200 20200 1
424 20250429 120800 110246875 20250 20250 20250 20250 0
425 20250429 120700 110246875 20250 20250 20250 20200 31
426 20250429 120600 109620475 20200 20200 20200 20200 0
427 20250429 120500 109620475 20200 20200 20200 20200 1
428 20250429 120400 109600275 20250 20225 20250 20200 30
429 20250429 120300 108994100 20250 20250 20250 20250 2
430 20250429 120200 108953600 20250 20250 20250 20250 0
431 20250429 120100 108953600 20250 20300 20300 20250 842
432 20250429 120000 91902900 20250 20250 20250 20250 27
433 20250429 115900 91356150 20250 20250 20250 20250 135
434 20250429 115800 88622400 20250 20250 20250 20250 0
435 20250429 115700 88622400 20250 20200 20250 20200 31
436 20250429 115600 87996050 20200 20200 20200 20200 0
437 20250429 115500 87996050 20200 20200 20200 20200 1
438 20250429 115400 87975850 20200 20250 20250 20200 30
439 20250429 115300 87369700 20200 20200 20200 20200 6
440 20250429 115200 87248500 20200 20200 20200 20200 1
441 20250429 115100 87228300 20300 20200 20300 20200 199
442 20250429 115000 83191850 20250 20250 20250 20250 3
443 20250429 114900 83131100 20250 20250 20250 20250 0
444 20250429 114800 83131100 20250 20150 20250 20150 6
445 20250429 114700 83009700 20200 20250 20250 20200 40
446 20250429 114600 82201050 20250 20250 20250 20250 0
447 20250429 114500 82201050 20250 20250 20250 20250 1
448 20250429 114400 82180800 20150 20200 20250 20150 32
449 20250429 114300 81534300 20150 20150 20150 20150 0
450 20250429 114200 81534300 20150 20150 20150 20150 0
451 20250429 114100 81534300 20150 20150 20150 20150 27
452 20250429 114000 80990250 20250 20150 20250 20150 4
453 20250429 113900 80909350 20200 20200 20200 20200 0
454 20250429 113800 80909350 20200 20200 20200 20200 0
455 20250429 113700 80909350 20200 20250 20250 20200 31
456 20250429 113600 80282950 20200 20200 20200 20200 1
457 20250429 113500 80262750 20200 20200 20200 20200 0
458 20250429 113400 80262750 20200 20250 20250 20200 189
459 20250429 113300 76444800 20200 20200 20200 20200 115
460 20250429 113200 74121800 20150 20150 20150 20150 1
461 20250429 113100 74101650 20150 20150 20150 20150 27
462 20250429 113000 73557600 20200 20200 20200 20200 3
463 20250429 112900 73497000 20150 20150 20150 20150 0
464 20250429 112800 73497000 20150 20150 20150 20150 1
465 20250429 112700 73476850 20150 20200 20200 20150 30
466 20250429 112600 72872200 20150 20150 20150 20150 0
467 20250429 112500 72872200 20150 20150 20150 20150 0
468 20250429 112400 72872200 20150 20150 20150 20150 26
469 20250429 112300 72348300 20200 20150 20200 20150 4
470 20250429 112200 72267550 20150 20150 20150 20150 0
471 20250429 112100 72267550 20150 20150 20150 20150 27
472 20250429 112000 71723500 20200 20200 20200 20200 5
473 20250429 111900 71622500 20150 20150 20150 20150 1
474 20250429 111800 71602350 20150 20150 20150 20150 0
475 20250429 111700 71602350 20150 20200 20200 20150 30
476 20250429 111600 70997700 20200 20200 20200 20200 1
477 20250429 111500 70977500 20150 20150 20150 20150 1
478 20250429 111400 70957350 20150 20150 20150 20150 57
479 20250429 111300 69808800 20200 20200 20200 20200 4
480 20250429 111200 69728000 20150 20150 20150 20150 0
481 20250429 111100 69728000 20150 20150 20150 20150 28
482 20250429 111000 69163800 20200 20200 20200 20200 3
483 20250429 110900 69103200 20150 20150 20150 20150 0
484 20250429 110800 69103200 20150 20150 20150 20150 40
485 20250429 110700 68297200 20100 20150 20150 20100 39
486 20250429 110600 67512750 20150 20150 20150 20150 15
487 20250429 110500 67210500 20150 20150 20150 20150 10
488 20250429 110400 67009000 20100 20100 20100 20100 27
489 20250429 110300 66466300 20150 20100 20150 20100 4
490 20250429 110200 66385750 20100 20100 20100 20100 42
491 20250429 110100 65541550 20100 20100 20100 20100 27
492 20250429 110000 64998850 20150 20150 20150 20150 34
493 20250429 105900 64313750 20150 20150 20150 20150 14
494 20250429 105800 64031650 20100 20100 20100 20100 1
495 20250429 105700 64011550 20100 20150 20150 20100 40
496 20250429 105600 63206900 20150 20150 20150 20150 3
497 20250429 105500 63146450 20100 20050 20100 20050 57
498 20250429 105400 62000800 20050 20100 20100 20050 14
499 20250429 105300 61719450 20150 20150 20150 20150 3
500 20250429 105200 61659000 20100 20050 20100 20050 232
501 20250429 105100 57007150 20150 20050 20150 20050 28
502 20250429 105000 56445650 20150 20150 20150 20050 522
503 20250429 104900 45953050 20150 20150 20150 20150 1
504 20250429 104800 45932900 20150 20150 20150 20150 2
505 20250429 104700 45892600 20150 20100 20150 20100 28
506 20250429 104600 45329750 20200 20100 20200 20100 31
507 20250429 104500 44706350 20100 20100 20100 20100 0
508 20250429 104400 44706350 20100 20150 20150 20100 52
509 20250429 104300 43659900 20200 20150 20200 20150 8
510 20250429 104200 43498550 20100 20100 20100 20100 1
511 20250429 104100 43478450 20100 20100 20100 20100 27
512 20250429 104000 42935750 20200 20200 20200 20200 3
513 20250429 103900 42875150 20200 20200 20200 20200 0
514 20250429 103800 42875150 20200 20100 20200 20100 6
515 20250429 103700 42754050 20100 20100 20100 20100 26
516 20250429 103600 42231450 20200 20200 20200 20200 3
517 20250429 103500 42170850 20100 20100 20100 20100 0
518 20250429 103400 42170850 20100 20100 20100 20100 27
519 20250429 103300 41628150 20100 20200 20200 20100 4
520 20250429 103200 41547450 20100 20100 20100 20100 0
521 20250429 103100 41547450 20100 20150 20150 20100 214
522 20250429 103000 37236700 20150 20150 20150 20150 3
523 20250429 102900 37176250 20100 20100 20100 20100 1
524 20250429 102800 37156150 20150 20150 20150 20150 10
525 20250429 102700 36954650 20150 20100 20150 20100 31
526 20250429 102600 36331350 20200 20200 20200 20200 4
527 20250429 102500 36250550 20150 20150 20150 20150 686
528 20250429 102400 22427650 20150 20150 20150 20150 27
529 20250429 102300 21883600 20200 20200 20200 20200 3
530 20250429 102200 21823000 20150 20150 20150 20150 0
531 20250429 102100 21823000 20150 20150 20150 20150 28
532 20250429 102000 21258800 20250 20250 20250 20250 0
533 20250429 101900 21258800 20250 20250 20250 20250 3
534 20250429 101800 21198050 20200 20200 20200 20200 50
535 20250429 101700 20188050 20200 20200 20200 20200 28
536 20250429 101600 19622450 20250 20200 20250 20200 8
537 20250429 101500 19460700 20250 20250 20250 20250 0
538 20250429 101400 19460700 20250 20250 20250 20200 48
539 20250429 101300 18490050 20250 20150 20250 20150 4
540 20250429 101200 18409150 20150 20150 20150 20150 0
541 20250429 101100 18409150 20150 20250 20250 20150 28
542 20250429 101000 17844850 20250 20250 20250 20250 0
543 20250429 100900 17844850 20250 20200 20250 20200 6
544 20250429 100800 17723500 20200 20200 20200 20200 28
545 20250429 100700 17157900 20250 20250 20250 20250 1
546 20250429 100600 17137650 20250 20200 20250 20200 7
547 20250429 100500 16996100 20200 20200 20200 20200 102
548 20250429 100400 14935700 20150 20150 20150 20150 28
549 20250429 100300 14371500 20200 20250 20250 20200 64
550 20250429 100200 13078500 20200 20200 20200 20200 0
551 20250429 100100 13078500 20200 20200 20200 20200 27
552 20250429 100000 12533100 20200 20250 20250 20200 2
553 20250429 095900 12492650 20250 20250 20250 20250 3
554 20250429 095800 12431900 20200 20200 20200 20200 27
555 20250429 095700 11886500 20200 20200 20200 20200 0
556 20250429 095600 11886500 20200 20300 20300 20200 4
557 20250429 095500 11805400 20200 20200 20200 20200 5
558 20250429 095400 11704400 20200 20200 20200 20200 27
559 20250429 095300 11159000 20300 20300 20300 20300 0
560 20250429 095200 11159000 20300 20200 20300 20200 5
561 20250429 095100 11057700 20150 20150 20150 20150 26
562 20250429 095000 10533800 20150 20150 20150 20150 0
563 20250429 094900 10533800 20150 20300 20300 20150 53
564 20250429 094800 9463300 20200 20200 20200 20200 89
565 20250429 094700 7665500 20300 20300 20300 20300 0
566 20250429 094600 7665500 20300 20300 20300 20300 3
567 20250429 094500 7604600 20200 20300 20300 20200 112
568 20250429 094400 5342100 20300 20300 20300 20300 10
569 20250429 094300 5139100 20300 20300 20300 20300 5
570 20250429 094200 5037600 20300 20300 20300 20200 38
571 20250429 094100 4268700 20300 20300 20300 20300 25
572 20250429 094000 3761200 20300 20300 20300 20300 0
573 20250429 093900 3761200 20300 20300 20300 20300 4
574 20250429 093800 3680000 20200 20200 20200 20200 0
575 20250429 093700 3680000 20200 20200 20200 20200 0
576 20250429 093600 3680000 20200 20300 20300 20200 15
577 20250429 093500 3376700 20300 20300 20300 20300 0
578 20250429 093400 3376700 20300 20300 20300 20300 0
579 20250429 093300 3376700 20300 20300 20300 20300 0
580 20250429 093200 3376700 20300 20300 20300 20300 3
581 20250429 093100 3315800 20300 20300 20300 20300 0
582 20250429 093000 3315800 20300 20300 20300 20300 0
583 20250429 092900 3315800 20300 20300 20300 20300 3
584 20250429 092800 3254900 20250 20250 20250 20250 1
585 20250429 092700 3234650 20250 20250 20250 20250 0
586 20250429 092600 3234650 20250 20250 20250 20250 4
587 20250429 092500 3153650 20250 20250 20250 20250 0
588 20250429 092400 3153650 20250 20250 20250 20250 1
589 20250429 092300 3133400 20250 20250 20250 20250 4
590 20250429 092200 3052400 20300 20300 20300 20300 3
591 20250429 092100 2991500 20300 20300 20300 20300 1
592 20250429 092000 2971200 20300 20300 20300 20300 0
593 20250429 091900 2971200 20300 20300 20300 20300 3
594 20250429 091800 2910300 20250 20250 20250 20250 0
595 20250429 091700 2910300 20250 20250 20250 20250 4
596 20250429 091600 2829300 20250 20250 20250 20250 0
597 20250429 091500 2829300 20250 20250 20250 20250 6
598 20250429 091400 2707800 20300 20300 20300 20300 0
599 20250429 091300 2707800 20300 20300 20300 20300 0
600 20250429 091200 2707800 20300 20300 20300 20300 1
601 20250429 091100 2687500 20300 20300 20300 20300 1
602 20250429 091000 2667200 20250 20250 20250 20250 0
603 20250429 090900 2667200 20250 20250 20250 20250 0
604 20250429 090800 2667200 20250 20250 20250 20250 0
605 20250429 090700 2667200 20250 20250 20250 20250 10
606 20250429 090600 2464700 20300 20300 20300 20300 2
607 20250429 090500 2424100 20300 20300 20300 20300 0
608 20250429 090400 2424100 20300 20300 20300 20300 0
609 20250429 090300 2424100 20300 20300 20300 20300 0
610 20250429 090200 2424100 20300 20300 20300 20300 0
611 20250429 090100 2424100 20300 20300 20300 20300 1
612 20250429 090000 2403800 20200 20200 20200 20200 119