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

624
058970/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192200,4839954650,54600,54600,54600,54600,790
20250429,192100,4839954650,54600,54600,54600,54600,0
20250429,192000,4839954650,54600,54600,54600,54600,0
20250429,191900,4839954650,54600,54600,54600,54600,0
20250429,191800,4839954650,54600,54600,54600,54600,0
20250429,191700,4839954650,54600,54600,54600,54600,0
20250429,191600,4839954650,54600,54600,54600,54600,0
20250429,191500,4839954650,54600,54600,54600,54600,0
20250429,191400,4839954650,54600,54600,54600,54600,0
20250429,191300,4839954650,54600,54600,54600,54600,0
20250429,191200,4839954650,54600,54600,54600,54600,0
20250429,191100,4839954650,54600,54600,54600,54600,0
20250429,191000,4839954650,54600,54600,54600,54600,0
20250429,190900,4839954650,54600,54600,54600,54600,0
20250429,190800,4839954650,54600,54600,54600,54600,0
20250429,190700,4839954650,54600,54600,54600,54600,0
20250429,190600,4839954650,54600,54600,54600,54600,0
20250429,190500,4839954650,54600,54600,54600,54600,0
20250429,190400,4839954650,54600,54600,54600,54600,0
20250429,190300,4839954650,54600,54600,54600,54600,0
20250429,190200,4839954650,54600,54600,54600,54600,0
20250429,190100,4839954650,54600,54600,54600,54600,0
20250429,190000,4839954650,54600,54600,54600,54600,0
20250429,185900,4839954650,54600,54600,54600,54600,0
20250429,185800,4839954650,54600,54600,54600,54600,0
20250429,185700,4839954650,54600,54600,54600,54600,0
20250429,185600,4839954650,54600,54600,54600,54600,0
20250429,185500,4839954650,54600,54600,54600,54600,0
20250429,185400,4839954650,54600,54600,54600,54600,0
20250429,185300,4839954650,54600,54600,54600,54600,0
20250429,185200,4839954650,54600,54600,54600,54600,790
20250429,185100,4839954650,54600,54600,54600,54600,0
20250429,185000,4839954650,54600,54600,54600,54600,0
20250429,184900,4839954650,54600,54600,54600,54600,0
20250429,184800,4839954650,54600,54600,54600,54600,0
20250429,184700,4839954650,54600,54600,54600,54600,0
20250429,184600,4839954650,54600,54600,54600,54600,0
20250429,184500,4839954650,54600,54600,54600,54600,0
20250429,184400,4839954650,54600,54600,54600,54600,0
20250429,184300,4839954650,54600,54600,54600,54600,0
20250429,184200,4839954650,54600,54600,54600,54600,0
20250429,184100,4839954650,54600,54600,54600,54600,0
20250429,184000,4839954650,54600,54600,54600,54600,0
20250429,183900,4839954650,54600,54600,54600,54600,0
20250429,183800,4839954650,54600,54600,54600,54600,0
20250429,183700,4839954650,54600,54600,54600,54600,0
20250429,183600,4839954650,54600,54600,54600,54600,0
20250429,183500,4839954650,54600,54600,54600,54600,0
20250429,183400,4839954650,54600,54600,54600,54600,0
20250429,183300,4839954650,54600,54600,54600,54600,0
20250429,183200,4839954650,54600,54600,54600,54600,0
20250429,183100,4839954650,54600,54600,54600,54600,0
20250429,183000,4839954650,54600,54600,54600,54600,0
20250429,182900,4839954650,54600,54600,54600,54600,0
20250429,182800,4839954650,54600,54600,54600,54600,0
20250429,182700,4839954650,54600,54600,54600,54600,0
20250429,182600,4839954650,54600,54600,54600,54600,0
20250429,182500,4839954650,54600,54600,54600,54600,0
20250429,182400,4839954650,54600,54600,54600,54600,0
20250429,182300,4839954650,54600,54600,54600,54600,0
20250429,182200,4839954650,54600,54600,54600,54600,790
20250429,182100,4839954650,54600,54600,54600,54600,0
20250429,182000,4839954650,54600,54600,54600,54600,0
20250429,181900,4839954650,54600,54600,54600,54600,0
20250429,181800,4839954650,54600,54600,54600,54600,0
20250429,181700,4839954650,54600,54600,54600,54600,0
20250429,181600,4839954650,54600,54600,54600,54600,0
20250429,181500,4839954650,54600,54600,54600,54600,0
20250429,181400,4839954650,54600,54600,54600,54600,0
20250429,181300,4839954650,54600,54600,54600,54600,0
20250429,181200,4839954650,54600,54600,54600,54600,0
20250429,181100,4839954650,54600,54600,54600,54600,0
20250429,181000,4839954650,54600,54600,54600,54600,0
20250429,180900,4839954650,54600,54600,54600,54600,0
20250429,180800,4839954650,54600,54600,54600,54600,0
20250429,180700,4839954650,54600,54600,54600,54600,0
20250429,180600,4839954650,54600,54600,54600,54600,0
20250429,180500,4839954650,54600,54600,54600,54600,0
20250429,180400,4839954650,54600,54600,54600,54600,0
20250429,180300,4839954650,54600,54600,54600,54600,0
20250429,180200,4839954650,54600,54600,54600,54600,0
20250429,180100,4839954650,54600,54600,54600,54600,0
20250429,180000,4839954650,54600,54600,54600,54600,0
20250429,175900,4839954650,54600,54600,54600,54600,0
20250429,175800,4839954650,54600,54600,54600,54600,0
20250429,175700,4839954650,54600,54600,54600,54600,0
20250429,175600,4839954650,54600,54600,54600,54600,0
20250429,175500,4839954650,54600,54600,54600,54600,0
20250429,175400,4839954650,54600,54600,54600,54600,0
20250429,175300,4839954650,54600,54600,54600,54600,0
20250429,175200,4839954650,54600,54600,54600,54600,790
20250429,175100,4839954650,54600,54600,54600,54600,0
20250429,175000,4839954650,54600,54600,54600,54600,0
20250429,174900,4839954650,54600,54600,54600,54600,0
20250429,174800,4839954650,54600,54600,54600,54600,0
20250429,174700,4839954650,54600,54600,54600,54600,0
20250429,174600,4839954650,54600,54600,54600,54600,0
20250429,174500,4839954650,54600,54600,54600,54600,0
20250429,174400,4839954650,54600,54600,54600,54600,0
20250429,174300,4839954650,54600,54600,54600,54600,0
20250429,174200,4839954650,54600,54600,54600,54600,0
20250429,174100,4839954650,54600,54600,54600,54600,0
20250429,174000,4839954650,54600,54600,54600,54600,0
20250429,173900,4839954650,54600,54600,54600,54600,0
20250429,173800,4839954650,54600,54600,54600,54600,0
20250429,173700,4839954650,54600,54600,54600,54600,0
20250429,173600,4839954650,54600,54600,54600,54600,0
20250429,173500,4839954650,54600,54600,54600,54600,0
20250429,173400,4839954650,54600,54600,54600,54600,0
20250429,173300,4839954650,54600,54600,54600,54600,0
20250429,173200,4839954650,54600,54600,54600,54600,0
20250429,173100,4839954650,54600,54600,54600,54600,0
20250429,173000,4839954650,54600,54600,54600,54600,0
20250429,172900,4839954650,54600,54600,54600,54600,0
20250429,172800,4839954650,54600,54600,54600,54600,0
20250429,172700,4839954650,54600,54600,54600,54600,0
20250429,172600,4839954650,54600,54600,54600,54600,0
20250429,172500,4839954650,54600,54600,54600,54600,0
20250429,172400,4839954650,54600,54600,54600,54600,0
20250429,172300,4839954650,54600,54600,54600,54600,0
20250429,172200,4839954650,54600,54600,54600,54600,790
20250429,172100,4839954650,54600,54600,54600,54600,0
20250429,172000,4839954650,54600,54600,54600,54600,0
20250429,171900,4839954650,54600,54600,54600,54600,0
20250429,171800,4839954650,54600,54600,54600,54600,0
20250429,171700,4839954650,54600,54600,54600,54600,0
20250429,171600,4839954650,54600,54600,54600,54600,0
20250429,171500,4839954650,54600,54600,54600,54600,0
20250429,171400,4839954650,54600,54600,54600,54600,0
20250429,171300,4839954650,54600,54600,54600,54600,0
20250429,171200,4839954650,54600,54600,54600,54600,0
20250429,171100,4839954650,54600,54600,54600,54600,0
20250429,171000,4839954650,54600,54600,54600,54600,0
20250429,170900,4839954650,54600,54600,54600,54600,0
20250429,170800,4839954650,54600,54600,54600,54600,0
20250429,170700,4839954650,54600,54600,54600,54600,0
20250429,170600,4839954650,54600,54600,54600,54600,0
20250429,170500,4839954650,54600,54600,54600,54600,0
20250429,170400,4839954650,54600,54600,54600,54600,0
20250429,170300,4839954650,54600,54600,54600,54600,0
20250429,170200,4839954650,54600,54600,54600,54600,0
20250429,170100,4839954650,54600,54600,54600,54600,0
20250429,170000,4839954650,54600,54600,54600,54600,0
20250429,165900,4839954650,54600,54600,54600,54600,0
20250429,165800,4839954650,54600,54600,54600,54600,0
20250429,165700,4839954650,54600,54600,54600,54600,0
20250429,165600,4839954650,54600,54600,54600,54600,0
20250429,165500,4839954650,54600,54600,54600,54600,0
20250429,165400,4839954650,54600,54600,54600,54600,0
20250429,165300,4839954650,54600,54600,54600,54600,0
20250429,165200,4839954650,54600,54600,54600,54600,790
20250429,165100,4839954650,54600,54600,54600,54600,0
20250429,165000,4839954650,54600,54600,54600,54600,0
20250429,164900,4839954650,54600,54600,54600,54600,0
20250429,164800,4839954650,54600,54600,54600,54600,0
20250429,164700,4839954650,54600,54600,54600,54600,0
20250429,164600,4839954650,54600,54600,54600,54600,0
20250429,164500,4839954650,54600,54600,54600,54600,0
20250429,164400,4839954650,54600,54600,54600,54600,0
20250429,164300,4839954650,54600,54600,54600,54600,0
20250429,164200,4839954650,54600,54600,54600,54600,0
20250429,164100,4839954650,54600,54600,54600,54600,0
20250429,164000,4839954650,54600,54600,54600,54600,0
20250429,163900,4839954650,54600,54600,54600,54600,0
20250429,163800,4839954650,54600,54600,54600,54600,0
20250429,163700,4839954650,54600,54600,54600,54600,0
20250429,163600,4839954650,54600,54600,54600,54600,0
20250429,163500,4839954650,54600,54600,54600,54600,0
20250429,163400,4839954650,54600,54600,54600,54600,0
20250429,163300,4839954650,54600,54600,54600,54600,0
20250429,163200,4839954650,54600,54600,54600,54600,0
20250429,163100,4839954650,54600,54600,54600,54600,0
20250429,163000,4839954650,54600,54600,54600,54600,0
20250429,162900,4839954650,54600,54600,54600,54600,0
20250429,162800,4839954650,54600,54600,54600,54600,0
20250429,162700,4839954650,54600,54600,54600,54600,0
20250429,162600,4839954650,54600,54600,54600,54600,0
20250429,162500,4839954650,54600,54600,54600,54600,0
20250429,162400,4839954650,54600,54600,54600,54600,0
20250429,162300,4839954650,54600,54600,54600,54600,0
20250429,162200,4839954650,54600,54600,54600,54600,790
20250429,162100,4839954650,54600,54600,54600,54600,0
20250429,162000,4839954650,54600,54600,54600,54600,0
20250429,161900,4839954650,54600,54600,54600,54600,0
20250429,161800,4839954650,54600,54600,54600,54600,0
20250429,161700,4839954650,54600,54600,54600,54600,0
20250429,161600,4839954650,54600,54600,54600,54600,0
20250429,161500,4839954650,54600,54600,54600,54600,0
20250429,161400,4839954650,54600,54600,54600,54600,0
20250429,161300,4839954650,54600,54600,54600,54600,0
20250429,161200,4839954650,54600,54600,54600,54600,0
20250429,161100,4839954650,54600,54600,54600,54600,0
20250429,161000,4839954650,54600,54600,54600,54600,0
20250429,160900,4839954650,54600,54600,54600,54600,0
20250429,160800,4839954650,54600,54600,54600,54600,0
20250429,160700,4839954650,54600,54600,54600,54600,0
20250429,160600,4839954650,54600,54600,54600,54600,0
20250429,160500,4839954650,54600,54600,54600,54600,0
20250429,160400,4839954650,54600,54600,54600,54600,0
20250429,160300,4839954650,54600,54600,54600,54600,0
20250429,160200,4839954650,54600,54600,54600,54600,0
20250429,160100,4839954650,54600,54600,54600,54600,0
20250429,160000,4839954650,54600,54600,54600,54600,0
20250429,155900,4839954650,54600,54600,54600,54600,0
20250429,155800,4839954650,54600,54600,54600,54600,0
20250429,155700,4839954650,54600,54600,54600,54600,0
20250429,155600,4839954650,54600,54600,54600,54600,0
20250429,155500,4839954650,54600,54600,54600,54600,0
20250429,155400,4839954650,54600,54600,54600,54600,0
20250429,155300,4839954650,54600,54600,54600,54600,0
20250429,155200,4839954650,54600,54600,54600,54600,790
20250429,155100,4839954650,54600,54600,54600,54600,0
20250429,155000,4839954650,54600,54600,54600,54600,0
20250429,154900,4839954650,54600,54600,54600,54600,0
20250429,154800,4839954650,54600,54600,54600,54600,0
20250429,154700,4839954650,54600,54600,54600,54600,0
20250429,154600,4839954650,54600,54600,54600,54600,0
20250429,154500,4839954650,54600,54600,54600,54600,0
20250429,154400,4839954650,54600,54600,54600,54600,0
20250429,154300,4839954650,54600,54600,54600,54600,0
20250429,154200,4839954650,54600,54600,54600,54600,0
20250429,154100,4839954650,54600,54600,54600,54600,0
20250429,154000,4839954650,54600,54600,54600,54600,0
20250429,153900,4839954650,54600,54600,54600,54600,0
20250429,153800,4839954650,54600,54600,54600,54600,0
20250429,153700,4839954650,54600,54600,54600,54600,0
20250429,153600,4839954650,54600,54600,54600,54600,0
20250429,153500,4839954650,54600,54600,54600,54600,0
20250429,153400,4839954650,54600,54600,54600,54600,0
20250429,153300,4839954650,54600,54600,54600,54600,0
20250429,153200,4839954650,54600,54600,54600,54600,0
20250429,153100,4839954650,54600,54600,54600,54600,0
20250429,153000,4839954650,54600,54600,54600,54600,790
20250429,152900,4796820650,54400,54400,54400,54400,0
20250429,152800,4796820650,54400,54400,54400,54400,0
20250429,152700,4796820650,54400,54400,54400,54400,0
20250429,152600,4796820650,54400,54400,54400,54400,0
20250429,152500,4796820650,54400,54400,54400,54400,0
20250429,152400,4796820650,54400,54400,54400,54400,0
20250429,152300,4796820650,54400,54400,54400,54400,0
20250429,152200,4796820650,54400,54400,54400,54400,0
20250429,152100,4796820650,54400,54400,54400,54400,0
20250429,152000,4796820650,54400,54400,54400,54400,0
20250429,151900,4796820650,54400,54600,54600,54400,159
20250429,151800,4788164650,54500,54500,54500,54500,0
20250429,151700,4788164650,54500,54600,54600,54500,127
20250429,151600,4781234750,54500,54500,54600,54500,74
20250429,151500,4777201450,54600,54600,54600,54400,48
20250429,151400,4774584150,54600,54500,54600,54500,100
20250429,151300,4769132150,54600,54600,54600,54400,132
20250429,151200,4761932150,54400,54500,54600,54400,69
20250429,151100,4758172150,54500,54500,54600,54400,1119
20250429,151000,4697187150,54400,54600,54600,54400,157
20250429,150900,4688632750,54400,54500,54600,54400,165
20250429,150800,4679642050,54500,54500,54600,54500,44
20250429,150700,4677243750,54500,54500,54600,54400,38
20250429,150600,4675173350,54500,54400,54600,54400,56
20250429,150500,4672119450,54300,54300,54600,54300,56
20250429,150400,4669066950,54300,54400,54600,54300,213
20250429,150300,4657465550,54600,54500,54700,54400,915
20250429,150200,4607590050,54400,54500,54600,54400,441
20250429,150100,4583556050,54600,54500,54600,54500,125
20250429,150000,4576739150,54500,54500,54600,54500,74
20250429,145900,4572702750,54500,54500,54600,54300,364
20250429,145800,4552885950,54500,54500,54600,54500,91
20250429,145700,4547924650,54600,54500,54600,54400,55
20250429,145600,4544928350,54400,54500,54600,54400,365
20250429,145500,4525049450,54400,54200,54500,54200,283
20250429,145400,4509632550,54200,54300,54400,54100,430
20250429,145300,4486273550,54200,54200,54500,53900,1583
20250429,145200,4400335850,54300,54600,54600,53900,6581
20250429,145100,4044364250,54500,54600,54600,54400,266
20250429,145000,4029857650,54500,54600,54900,54400,1577
20250429,144900,3943775650,54700,54800,54800,54600,665
20250429,144800,3907441150,54600,54800,54800,54600,680
20250429,144700,3870242850,54700,54900,54900,54600,158
20250429,144600,3861599450,54800,54500,55000,54500,901
20250429,144500,3812303750,54500,54800,55100,54500,4738
20250429,144400,3553390650,54600,55300,55300,54600,2845
20250429,144300,3397197350,55200,55100,55200,55100,126
20250429,144200,3390242550,55100,55200,55200,55100,49
20250429,144100,3387537850,55100,55100,55200,55100,95
20250429,144000,3382301750,55100,55000,55200,55000,232
20250429,143900,3369515350,55000,55000,55100,55000,181
20250429,143800,3359557350,55100,55000,55100,55000,383
20250429,143700,3338460550,55000,55100,55100,55000,79
20250429,143600,3334112250,55100,55000,55100,55000,3
20250429,143500,3333947150,55000,55000,55100,55000,65
20250429,143400,3330368350,55100,55200,55200,55000,1269
20250429,143300,3260420950,55200,55100,55200,55100,9
20250429,143200,3259924350,55100,55000,55100,55000,94
20250429,143100,3254745150,55000,55000,55100,55000,68
20250429,143000,3250998850,55000,55100,55100,55000,31
20250429,142900,3249290850,55000,55000,55100,55000,87
20250429,142800,3244503550,55000,55200,55200,55000,95
20250429,142700,3239264450,55100,55100,55100,55100,4
20250429,142600,3239044050,55200,55100,55200,55100,50
20250429,142500,3236284350,55100,55100,55200,55100,296
20250429,142400,3219949750,55100,55000,55100,55000,30
20250429,142300,3218296850,55000,54900,55000,54900,15
20250429,142200,3217472050,55000,55000,55000,54800,219
20250429,142100,3205438050,55000,55100,55100,55000,49
20250429,142000,3202738350,55100,55200,55200,55000,575
20250429,141900,3171034950,55200,55200,55300,55200,3
20250429,141800,3170869250,55300,55300,55300,55300,31
20250429,141700,3169154950,55300,55300,55300,55300,94
20250429,141600,3163956750,55200,55300,55300,55200,95
20250429,141500,3158703350,55300,55200,55300,55100,297
20250429,141400,3142288950,55100,55200,55200,55100,66
20250429,141300,3138645950,55200,55000,55200,55000,85
20250429,141200,3133963250,55100,55300,55300,55100,16
20250429,141100,3133078650,55200,55300,55300,55200,41
20250429,141000,3130812250,55300,55300,55300,55200,542
20250429,140900,3100841550,55300,55100,55300,55100,2551
20250429,140800,2959923350,55100,55100,55100,55100,402
20250429,140700,2937773150,55100,55100,55100,55000,554
20250429,140600,2907251950,55000,54900,55100,54900,398
20250429,140500,2885356350,54900,54900,54900,54900,212
20250429,140400,2873717550,54900,54900,55000,54900,505
20250429,140300,2845945650,54900,54900,55000,54900,113
20250429,140200,2839735750,55000,55000,55000,54900,41
20250429,140100,2837480850,54900,54900,54900,54900,202
20250429,140000,2826391050,54900,55000,55000,54900,114
20250429,135900,2820126250,54900,54900,54900,54900,5
20250429,135800,2819851750,54900,54900,54900,54900,6
20250429,135700,2819522350,54900,54900,55000,54900,65
20250429,135600,2815952350,54900,55000,55000,54900,61
20250429,135500,2812597850,54700,54900,55100,54700,82
20250429,135400,2808093650,54900,54900,55000,54900,347
20250429,135300,2789013450,55000,55100,55100,55000,113
20250429,135200,2782790550,55000,55000,55000,54900,295
20250429,135100,2766565650,55000,54900,55000,54900,71
20250429,135000,2762665850,54900,54900,54900,54900,4
20250429,134900,2762446250,54900,54900,55000,54900,56
20250429,134800,2759366650,54900,54900,54900,54900,39
20250429,134700,2757225550,54900,54900,54900,54900,55
20250429,134600,2754206050,54900,54900,54900,54900,417
20250429,134500,2731312750,54800,54700,54800,54700,601
20250429,134400,2698378050,54700,54700,54700,54700,3
20250429,134300,2698213950,54700,54800,54800,54700,16
20250429,134200,2697337250,54700,54700,54800,54700,119
20250429,134100,2690819950,54700,54800,54800,54700,46
20250429,134000,2688299750,54800,54800,54900,54800,41
20250429,133900,2686049050,54800,54800,54900,54700,466
20250429,133800,2660484150,54700,54700,54700,54700,2
20250429,133700,2660374750,54700,54700,54800,54700,59
20250429,133600,2657142750,54700,54700,54700,54700,41
20250429,133500,2654900050,54700,54700,54800,54700,57
20250429,133400,2651777550,54700,54700,54800,54700,49
20250429,133300,2649092550,54700,54700,54700,54700,42
20250429,133200,2646795150,54700,54800,54800,54700,48
20250429,133100,2644164850,54800,54700,54800,54700,70
20250429,133000,2640329750,54700,54700,54700,54700,37
20250429,132900,2638305850,54700,54800,54800,54700,45
20250429,132800,2635841150,54800,54700,54800,54700,64
20250429,132700,2632334050,54700,54700,54800,54700,18
20250429,132600,2631347950,54800,54800,54800,54800,141
20250429,132500,2623621150,54900,54900,54900,54800,76
20250429,132400,2619450150,54800,54800,54900,54800,110
20250429,132300,2613414750,54800,54900,54900,54800,16
20250429,132200,2612536450,54800,54800,54900,54800,49
20250429,132100,2609849350,54800,54800,54900,54800,28
20250429,132000,2608312650,54700,54700,54800,54600,2078
20250429,131900,2494650250,54700,54600,54700,54600,1547
20250429,131800,2410031450,54600,54700,54700,54600,81
20250429,131700,2405600950,54600,54650,54700,54600,146
20250429,131600,2397624400,54650,54650,54700,54650,98
20250429,131500,2392263900,54650,54650,54650,54650,2
20250429,131400,2392154600,54650,54700,54700,54650,138
20250429,131300,2384607800,54650,54650,54650,54650,4
20250429,131200,2384389200,54650,54650,54650,54650,1
20250429,131100,2384334550,54650,54700,54700,54650,166
20250429,131000,2375257950,54600,54600,54600,54600,1
20250429,130900,2375203350,54600,54600,54600,54600,2
20250429,130800,2375094150,54600,54700,54700,54600,97
20250429,130700,2369793250,54700,54650,54700,54600,162
20250429,130600,2360933800,54650,54650,54650,54650,13
20250429,130500,2360223350,54650,54650,54700,54650,62
20250429,130400,2356834300,54650,54700,54700,54600,210
20250429,130300,2345352200,54600,54600,54600,54600,3
20250429,130200,2345188400,54700,54600,54700,54600,124
20250429,130100,2338413300,54600,54700,54700,54600,86
20250429,130000,2333710400,54600,54600,54700,54600,81
20250429,125900,2329279900,54600,54600,54700,54600,78
20250429,125800,2325019600,54600,54600,54600,54600,34
20250429,125700,2323163200,54600,54700,54700,54600,51
20250429,125600,2320373900,54700,54600,54700,54600,59
20250429,125500,2317151000,54600,54600,54600,54600,2
20250429,125400,2317041800,54600,54700,54700,54600,29
20250429,125300,2315456900,54700,54600,54700,54600,183
20250429,125200,2305460300,54600,54700,54700,54600,95
20250429,125100,2300264000,54700,54700,54800,54700,68
20250429,125000,2296539700,54700,54700,54800,54700,80
20250429,124900,2292161400,54600,54700,54700,54600,9
20250429,124800,2291669900,54700,54800,54800,54700,51
20250429,124700,2288875500,54700,54700,54700,54600,37
20250429,124600,2286851700,54800,54700,54800,54700,252
20250429,124500,2273064900,54700,54700,54700,54600,419
20250429,124400,2250145800,54600,54600,54600,54500,358
20250429,124300,2230627600,54600,54700,54700,54600,114
20250429,124200,2224392100,54600,54600,54700,54600,40
20250429,124100,2222206600,54600,54600,54600,54600,41
20250429,124000,2219968000,54600,54600,54600,54600,13
20250429,123900,2219258200,54600,54600,54700,54600,98
20250429,123800,2213898000,54600,54600,54600,54600,3
20250429,123700,2213734200,54700,54700,54700,54700,31
20250429,123600,2212038500,54700,54800,54800,54700,138
20250429,123500,2204483700,54800,54800,54800,54800,15
20250429,123400,2203661700,54800,54900,55000,54800,79
20250429,123300,2199326200,55000,54900,55000,54900,17
20250429,123200,2198391400,54900,54900,55000,54900,1612
20250429,123100,2109884600,54900,54900,54900,54900,39
20250429,123000,2107743500,55000,54900,55000,54900,17
20250429,122900,2106808700,54900,55000,55000,54900,72
20250429,122800,2102851200,54900,55000,55000,54900,295
20250429,122700,2086652500,55000,54900,55000,54900,23
20250429,122600,2085388300,54900,55000,55000,54900,12
20250429,122500,2084729100,55000,54900,55000,54900,162
20250429,122400,2075822900,54900,54900,54900,54900,1
20250429,122300,2075768000,54900,54900,54900,54900,15
20250429,122200,2074944500,54900,55000,55000,54900,153
20250429,122100,2066535400,54900,54900,54900,54900,2
20250429,122000,2066425600,54900,54900,54900,54900,4
20250429,121900,2066206000,54900,55000,55000,54900,63
20250429,121800,2062745800,54900,54900,55000,54900,638
20250429,121700,2027711600,54900,54950,54950,54900,1197
20250429,121600,1961994200,54950,55000,55000,54950,72
20250429,121500,1958037050,54950,54900,54950,54850,186
20250429,121400,1947817950,54850,54850,54850,54850,1
20250429,121300,1947763100,54850,54850,54900,54850,60
20250429,121200,1944471350,54850,54900,54900,54800,20
20250429,121100,1943373550,54900,54900,54900,54800,95
20250429,121000,1938158150,54800,54850,54900,54800,541
20250429,120900,1908502350,54850,54850,54850,54850,7
20250429,120800,1908118400,54850,54900,54900,54850,92
20250429,120700,1903068150,54850,54850,54900,54850,151
20250429,120600,1894780400,54850,54850,54850,54850,6
20250429,120500,1894451300,54850,54800,54850,54800,2
20250429,120400,1894341650,54900,54800,54900,54800,168
20250429,120300,1885125900,54800,54800,54800,54800,2
20250429,120200,1885016300,54800,54800,54800,54800,4
20250429,120100,1884797100,54900,55000,55000,54800,178
20250429,120000,1875023900,54900,54900,54900,54900,26
20250429,115900,1873596500,54800,55000,55000,54800,38
20250429,115800,1871507000,55000,55000,55000,54900,55
20250429,115700,1868482300,55100,55000,55100,55000,75
20250429,115600,1864352600,55100,55000,55100,55000,58
20250429,115500,1861157000,55000,55000,55000,55000,41
20250429,115400,1858902000,55100,55100,55200,55000,289
20250429,115300,1842972500,55000,54800,55000,54800,730
20250429,115200,1802894000,54800,54700,54800,54700,183
20250429,115100,1792866200,54700,54800,54800,54700,692
20250429,115000,1754948700,54800,54700,54800,54700,66
20250429,114900,1751332300,54700,54700,54700,54700,2
20250429,114800,1751222900,54700,54700,54700,54700,50
20250429,114700,1748487900,54700,54800,54800,54700,97
20250429,114600,1743172500,54700,54700,54800,54700,42
20250429,114500,1740871200,54700,54800,54800,54700,49
20250429,114400,1738189500,54700,54700,54800,54700,27
20250429,114300,1736710400,54800,54800,54800,54700,195
20250429,114200,1726024500,54800,54800,54800,54700,201
20250429,114100,1715013700,54700,54700,54800,54700,125
20250429,114000,1708174700,54700,54800,54800,54700,303
20250429,113900,1691570500,54700,54700,54700,54700,50
20250429,113800,1688835500,54700,54700,54800,54700,50
20250429,113700,1686095700,54700,54700,54700,54700,2
20250429,113600,1685986300,54800,54700,54800,54700,91
20250429,113500,1681003700,54800,54700,54800,54700,118
20250429,113400,1674547600,54700,54600,54800,54600,411
20250429,113300,1652065000,54600,54700,54800,54600,142
20250429,113200,1644294000,54700,54600,54700,54600,206
20250429,113100,1633044900,54600,54600,54600,54600,67
20250429,113000,1629386700,54600,54700,54700,54600,176
20250429,112900,1619775600,54700,54700,54700,54600,58
20250429,112800,1616603200,54600,54600,54600,54600,6
20250429,112700,1616275600,54700,54600,54800,54600,203
20250429,112600,1605186200,54800,54600,54800,54600,161
20250429,112500,1596388600,54600,54700,54700,54600,109
20250429,112400,1590433100,54800,54700,54800,54700,34
20250429,112300,1588570700,54700,54700,54700,54700,5
20250429,112200,1588297200,54700,54600,54700,54600,32
20250429,112100,1586547200,54600,54600,54700,54600,178
20250429,112000,1576826700,54600,54600,54600,54600,2
20250429,111900,1576717500,54700,54700,54700,54600,156
20250429,111800,1568184500,54600,54600,54700,54600,142
20250429,111700,1560427150,54600,54500,54600,54500,3
20250429,111600,1560263450,54600,54600,54600,54600,134
20250429,111500,1552947050,54500,54500,54500,54400,142
20250429,111400,1545212550,54400,54400,54500,54400,53
20250429,111300,1542324350,54400,54500,54500,54400,6
20250429,111200,1541997750,54400,54400,54500,54400,200
20250429,111100,1531111550,54400,54400,54500,54400,83
20250429,111000,1526591350,54500,54500,54500,54500,1
20250429,110900,1526536850,54600,54600,54600,54600,15
20250429,110800,1525717850,54600,54500,54600,54400,99
20250429,110700,1520321250,54600,54700,54700,54500,331
20250429,110600,1502268250,54800,54900,54900,54700,57
20250429,110500,1499142150,54800,54800,54900,54700,137
20250429,110400,1491637350,54800,54700,54800,54700,63
20250429,110300,1488186750,54700,55000,55000,54600,608
20250429,110200,1454952150,55000,54900,55000,54800,80
20250429,110100,1450556350,54900,55000,55000,54800,156
20250429,110000,1441988250,54900,54900,55000,54800,703
20250429,105900,1403385850,54800,54900,55000,54600,261
20250429,105800,1389071950,54900,54800,54900,54800,163
20250429,105700,1380138450,54800,54800,54800,54700,129
20250429,105600,1373077550,54800,54700,54800,54600,201
20250429,105500,1362074750,54700,54700,54700,54600,195
20250429,105400,1351415050,54700,54700,54700,54500,146
20250429,105300,1343439650,54700,54500,54700,54500,216
20250429,105200,1331650950,54400,54700,54700,54400,218
20250429,105100,1319753750,54700,54700,54700,54600,291
20250429,105000,1303855450,54700,54700,54700,54600,106
20250429,104900,1298057550,54700,54700,54700,54600,373
20250429,104800,1277674750,54700,54700,54700,54400,1058
20250429,104700,1219867050,54700,54700,54700,54700,151
20250429,104600,1211607350,54700,54600,54700,54500,105
20250429,104500,1205870750,54600,54400,54600,54400,225
20250429,104400,1193611650,54500,54500,54500,54400,202
20250429,104300,1182613650,54500,54600,54600,54500,130
20250429,104200,1175523950,54600,54500,54600,54500,167
20250429,104100,1166417500,54600,54700,54700,54600,183
20250429,104000,1156417800,54700,54600,54700,54600,176
20250429,103900,1146803200,54600,54500,54600,54500,62
20250429,103800,1143421600,54500,54500,54600,54500,50
20250429,103700,1140693400,54500,54400,54500,54200,210
20250429,103600,1129266000,54200,54400,54400,54200,88
20250429,103500,1124484400,54400,54400,54600,54200,404
20250429,103400,1102520200,54300,54400,54500,54100,62
20250429,103300,1099148100,54100,54300,54400,54100,92
20250429,103200,1094155100,54300,54300,54400,54200,63
20250429,103100,1090733600,54400,54300,54400,54200,66
20250429,103000,1087148300,54300,54000,54400,54000,607
20250429,102900,1054172500,54000,54200,54300,54000,631
20250429,102800,1020072100,54200,54300,54300,54200,2
20250429,102700,1019963600,54200,54400,54400,54100,534
20250429,102600,991065800,54300,54300,54400,54300,67
20250429,102500,987422800,54300,54300,54300,54100,371
20250429,102400,967331700,54300,54300,54300,54300,1
20250429,102300,967277400,54400,54300,54400,54300,137
20250429,102200,959828800,54300,54300,54300,54300,280
20250429,102100,944624800,54400,54400,54400,54400,22
20250429,102000,943428000,54300,54500,54500,54300,84
20250429,101900,938860400,54500,54500,54500,54500,60
20250429,101800,935590400,54500,54500,54500,54400,98
20250429,101700,930249700,54500,54500,54500,54400,48
20250429,101600,927633800,54600,54500,54600,54500,205
20250429,101500,916458800,54600,54700,54700,54600,83
20250429,101400,911919000,54700,54600,54700,54600,59
20250429,101300,908695900,54600,54500,54600,54500,900
20250429,101200,859645000,54500,54400,54500,54400,1256
20250429,101100,791193500,54400,54500,54500,54300,41
20250429,101000,788959700,54500,54400,54500,54400,247
20250429,100900,775512100,54300,54300,54300,54300,44
20250429,100800,773122900,54300,54200,54300,54200,47
20250429,100700,770571000,54200,54100,54200,54100,49
20250429,100600,767919300,54200,54300,54400,54200,40
20250429,100500,765745200,54300,54300,54300,54300,26
20250429,100400,764333400,54200,54100,54200,54100,90
20250429,100300,759461400,54200,54200,54200,54200,17
20250429,100200,758540000,54300,54200,54300,54100,93
20250429,100100,753495600,54200,54100,54200,54100,139
20250429,100000,745975600,54100,54300,54300,54100,17
20250429,095900,745052900,54300,54200,54300,54200,48
20250429,095800,742448900,54200,54300,54300,54200,90
20250429,095700,737567200,54400,54400,54400,54400,15
20250429,095600,736751200,54200,54200,54200,54200,40
20250429,095500,734583200,54300,54500,54500,54300,266
20250429,095400,720119900,54500,54500,54500,54400,88
20250429,095300,715325100,54400,54400,54400,54400,242
20250429,095200,702160300,54400,54500,54500,54400,652
20250429,095100,666630600,54500,54400,54600,54400,882
20250429,095000,618507500,54400,54300,54400,54300,140
20250429,094900,610900100,54300,54500,54500,54200,196
20250429,094800,600236100,54600,54400,54600,54400,69
20250429,094700,596472500,54500,54500,54600,54500,24
20250429,094600,595164400,54500,54400,54500,54400,203
20250429,094500,584105100,54500,54400,54500,54400,114
20250429,094400,577899300,54400,54400,54500,54400,26
20250429,094300,576484500,54500,54300,54500,54300,70
20250429,094200,572680900,54400,54500,54500,54300,80
20250429,094100,568331000,54400,54300,54500,54300,53
20250429,094000,565447900,54400,54400,54400,54400,7
20250429,093900,565067100,54400,54300,54400,54300,139
20250429,093800,557517700,54400,54200,54400,54200,212
20250429,093700,545999400,54400,54200,54400,54200,103
20250429,093600,540413800,54300,54200,54400,54200,148
20250429,093500,532379500,54200,54300,54400,54200,183
20250429,093400,522449000,54300,54200,54300,54200,410
20250429,093300,500212300,54100,54100,54200,54100,488
20250429,093200,473811300,54000,54000,54000,54000,21
20250429,093100,472677300,54000,53900,54100,53900,179
20250429,093000,463010700,53900,53800,54000,53600,515
20250429,092900,435321400,53900,53900,53900,53800,87
20250429,092800,430636100,53900,53700,53900,53700,661
20250429,092700,395113200,53700,53800,53800,53600,643
20250429,092600,360591000,53800,53800,53900,53700,591
20250429,092500,328796500,53800,54100,54100,53800,535
20250429,092400,299974300,54000,54300,54300,54000,56
20250429,092300,296948300,54200,54200,54200,54200,2
20250429,092200,296839900,54000,54000,54100,54000,73
20250429,092100,292894800,54000,54200,54200,54000,219
20250429,092000,281063600,54100,54400,54400,54100,25
20250429,091900,279710500,54400,54100,54400,54100,93
20250429,091800,274673400,54100,54200,54200,54000,1110
20250429,091700,214668300,54300,54300,54300,54300,136
20250429,091600,207283500,54400,54400,54500,54300,32
20250429,091500,205541900,54400,54400,54500,54300,181
20250429,091400,195695300,54600,54500,54600,54500,9
20250429,091300,195204000,54500,54600,54600,54500,217
20250429,091200,183358000,54600,54600,54600,54500,80
20250429,091100,178992100,54600,54400,54600,54400,574
20250429,091000,147683500,54500,54300,54600,54200,128
20250429,090900,140714700,54000,54400,54500,54000,478
20250429,090800,114864000,54400,54100,54400,54100,269
20250429,090700,100261300,54100,54000,54100,54000,98
20250429,090600,94969000,54000,54000,54000,54000,95
20250429,090500,89839000,54300,54400,54400,54000,36
20250429,090400,87888000,54100,54400,54400,54100,29
20250429,090300,86317900,54400,54400,54500,54000,683
20250429,090200,49341100,54300,54500,54600,54300,210
20250429,090100,37915800,54500,54400,54500,54300,253
20250429,090000,24166400,54400,54600,54600,54400,443
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192200 4839954650 54600 54600 54600 54600 790
3 20250429 192100 4839954650 54600 54600 54600 54600 0
4 20250429 192000 4839954650 54600 54600 54600 54600 0
5 20250429 191900 4839954650 54600 54600 54600 54600 0
6 20250429 191800 4839954650 54600 54600 54600 54600 0
7 20250429 191700 4839954650 54600 54600 54600 54600 0
8 20250429 191600 4839954650 54600 54600 54600 54600 0
9 20250429 191500 4839954650 54600 54600 54600 54600 0
10 20250429 191400 4839954650 54600 54600 54600 54600 0
11 20250429 191300 4839954650 54600 54600 54600 54600 0
12 20250429 191200 4839954650 54600 54600 54600 54600 0
13 20250429 191100 4839954650 54600 54600 54600 54600 0
14 20250429 191000 4839954650 54600 54600 54600 54600 0
15 20250429 190900 4839954650 54600 54600 54600 54600 0
16 20250429 190800 4839954650 54600 54600 54600 54600 0
17 20250429 190700 4839954650 54600 54600 54600 54600 0
18 20250429 190600 4839954650 54600 54600 54600 54600 0
19 20250429 190500 4839954650 54600 54600 54600 54600 0
20 20250429 190400 4839954650 54600 54600 54600 54600 0
21 20250429 190300 4839954650 54600 54600 54600 54600 0
22 20250429 190200 4839954650 54600 54600 54600 54600 0
23 20250429 190100 4839954650 54600 54600 54600 54600 0
24 20250429 190000 4839954650 54600 54600 54600 54600 0
25 20250429 185900 4839954650 54600 54600 54600 54600 0
26 20250429 185800 4839954650 54600 54600 54600 54600 0
27 20250429 185700 4839954650 54600 54600 54600 54600 0
28 20250429 185600 4839954650 54600 54600 54600 54600 0
29 20250429 185500 4839954650 54600 54600 54600 54600 0
30 20250429 185400 4839954650 54600 54600 54600 54600 0
31 20250429 185300 4839954650 54600 54600 54600 54600 0
32 20250429 185200 4839954650 54600 54600 54600 54600 790
33 20250429 185100 4839954650 54600 54600 54600 54600 0
34 20250429 185000 4839954650 54600 54600 54600 54600 0
35 20250429 184900 4839954650 54600 54600 54600 54600 0
36 20250429 184800 4839954650 54600 54600 54600 54600 0
37 20250429 184700 4839954650 54600 54600 54600 54600 0
38 20250429 184600 4839954650 54600 54600 54600 54600 0
39 20250429 184500 4839954650 54600 54600 54600 54600 0
40 20250429 184400 4839954650 54600 54600 54600 54600 0
41 20250429 184300 4839954650 54600 54600 54600 54600 0
42 20250429 184200 4839954650 54600 54600 54600 54600 0
43 20250429 184100 4839954650 54600 54600 54600 54600 0
44 20250429 184000 4839954650 54600 54600 54600 54600 0
45 20250429 183900 4839954650 54600 54600 54600 54600 0
46 20250429 183800 4839954650 54600 54600 54600 54600 0
47 20250429 183700 4839954650 54600 54600 54600 54600 0
48 20250429 183600 4839954650 54600 54600 54600 54600 0
49 20250429 183500 4839954650 54600 54600 54600 54600 0
50 20250429 183400 4839954650 54600 54600 54600 54600 0
51 20250429 183300 4839954650 54600 54600 54600 54600 0
52 20250429 183200 4839954650 54600 54600 54600 54600 0
53 20250429 183100 4839954650 54600 54600 54600 54600 0
54 20250429 183000 4839954650 54600 54600 54600 54600 0
55 20250429 182900 4839954650 54600 54600 54600 54600 0
56 20250429 182800 4839954650 54600 54600 54600 54600 0
57 20250429 182700 4839954650 54600 54600 54600 54600 0
58 20250429 182600 4839954650 54600 54600 54600 54600 0
59 20250429 182500 4839954650 54600 54600 54600 54600 0
60 20250429 182400 4839954650 54600 54600 54600 54600 0
61 20250429 182300 4839954650 54600 54600 54600 54600 0
62 20250429 182200 4839954650 54600 54600 54600 54600 790
63 20250429 182100 4839954650 54600 54600 54600 54600 0
64 20250429 182000 4839954650 54600 54600 54600 54600 0
65 20250429 181900 4839954650 54600 54600 54600 54600 0
66 20250429 181800 4839954650 54600 54600 54600 54600 0
67 20250429 181700 4839954650 54600 54600 54600 54600 0
68 20250429 181600 4839954650 54600 54600 54600 54600 0
69 20250429 181500 4839954650 54600 54600 54600 54600 0
70 20250429 181400 4839954650 54600 54600 54600 54600 0
71 20250429 181300 4839954650 54600 54600 54600 54600 0
72 20250429 181200 4839954650 54600 54600 54600 54600 0
73 20250429 181100 4839954650 54600 54600 54600 54600 0
74 20250429 181000 4839954650 54600 54600 54600 54600 0
75 20250429 180900 4839954650 54600 54600 54600 54600 0
76 20250429 180800 4839954650 54600 54600 54600 54600 0
77 20250429 180700 4839954650 54600 54600 54600 54600 0
78 20250429 180600 4839954650 54600 54600 54600 54600 0
79 20250429 180500 4839954650 54600 54600 54600 54600 0
80 20250429 180400 4839954650 54600 54600 54600 54600 0
81 20250429 180300 4839954650 54600 54600 54600 54600 0
82 20250429 180200 4839954650 54600 54600 54600 54600 0
83 20250429 180100 4839954650 54600 54600 54600 54600 0
84 20250429 180000 4839954650 54600 54600 54600 54600 0
85 20250429 175900 4839954650 54600 54600 54600 54600 0
86 20250429 175800 4839954650 54600 54600 54600 54600 0
87 20250429 175700 4839954650 54600 54600 54600 54600 0
88 20250429 175600 4839954650 54600 54600 54600 54600 0
89 20250429 175500 4839954650 54600 54600 54600 54600 0
90 20250429 175400 4839954650 54600 54600 54600 54600 0
91 20250429 175300 4839954650 54600 54600 54600 54600 0
92 20250429 175200 4839954650 54600 54600 54600 54600 790
93 20250429 175100 4839954650 54600 54600 54600 54600 0
94 20250429 175000 4839954650 54600 54600 54600 54600 0
95 20250429 174900 4839954650 54600 54600 54600 54600 0
96 20250429 174800 4839954650 54600 54600 54600 54600 0
97 20250429 174700 4839954650 54600 54600 54600 54600 0
98 20250429 174600 4839954650 54600 54600 54600 54600 0
99 20250429 174500 4839954650 54600 54600 54600 54600 0
100 20250429 174400 4839954650 54600 54600 54600 54600 0
101 20250429 174300 4839954650 54600 54600 54600 54600 0
102 20250429 174200 4839954650 54600 54600 54600 54600 0
103 20250429 174100 4839954650 54600 54600 54600 54600 0
104 20250429 174000 4839954650 54600 54600 54600 54600 0
105 20250429 173900 4839954650 54600 54600 54600 54600 0
106 20250429 173800 4839954650 54600 54600 54600 54600 0
107 20250429 173700 4839954650 54600 54600 54600 54600 0
108 20250429 173600 4839954650 54600 54600 54600 54600 0
109 20250429 173500 4839954650 54600 54600 54600 54600 0
110 20250429 173400 4839954650 54600 54600 54600 54600 0
111 20250429 173300 4839954650 54600 54600 54600 54600 0
112 20250429 173200 4839954650 54600 54600 54600 54600 0
113 20250429 173100 4839954650 54600 54600 54600 54600 0
114 20250429 173000 4839954650 54600 54600 54600 54600 0
115 20250429 172900 4839954650 54600 54600 54600 54600 0
116 20250429 172800 4839954650 54600 54600 54600 54600 0
117 20250429 172700 4839954650 54600 54600 54600 54600 0
118 20250429 172600 4839954650 54600 54600 54600 54600 0
119 20250429 172500 4839954650 54600 54600 54600 54600 0
120 20250429 172400 4839954650 54600 54600 54600 54600 0
121 20250429 172300 4839954650 54600 54600 54600 54600 0
122 20250429 172200 4839954650 54600 54600 54600 54600 790
123 20250429 172100 4839954650 54600 54600 54600 54600 0
124 20250429 172000 4839954650 54600 54600 54600 54600 0
125 20250429 171900 4839954650 54600 54600 54600 54600 0
126 20250429 171800 4839954650 54600 54600 54600 54600 0
127 20250429 171700 4839954650 54600 54600 54600 54600 0
128 20250429 171600 4839954650 54600 54600 54600 54600 0
129 20250429 171500 4839954650 54600 54600 54600 54600 0
130 20250429 171400 4839954650 54600 54600 54600 54600 0
131 20250429 171300 4839954650 54600 54600 54600 54600 0
132 20250429 171200 4839954650 54600 54600 54600 54600 0
133 20250429 171100 4839954650 54600 54600 54600 54600 0
134 20250429 171000 4839954650 54600 54600 54600 54600 0
135 20250429 170900 4839954650 54600 54600 54600 54600 0
136 20250429 170800 4839954650 54600 54600 54600 54600 0
137 20250429 170700 4839954650 54600 54600 54600 54600 0
138 20250429 170600 4839954650 54600 54600 54600 54600 0
139 20250429 170500 4839954650 54600 54600 54600 54600 0
140 20250429 170400 4839954650 54600 54600 54600 54600 0
141 20250429 170300 4839954650 54600 54600 54600 54600 0
142 20250429 170200 4839954650 54600 54600 54600 54600 0
143 20250429 170100 4839954650 54600 54600 54600 54600 0
144 20250429 170000 4839954650 54600 54600 54600 54600 0
145 20250429 165900 4839954650 54600 54600 54600 54600 0
146 20250429 165800 4839954650 54600 54600 54600 54600 0
147 20250429 165700 4839954650 54600 54600 54600 54600 0
148 20250429 165600 4839954650 54600 54600 54600 54600 0
149 20250429 165500 4839954650 54600 54600 54600 54600 0
150 20250429 165400 4839954650 54600 54600 54600 54600 0
151 20250429 165300 4839954650 54600 54600 54600 54600 0
152 20250429 165200 4839954650 54600 54600 54600 54600 790
153 20250429 165100 4839954650 54600 54600 54600 54600 0
154 20250429 165000 4839954650 54600 54600 54600 54600 0
155 20250429 164900 4839954650 54600 54600 54600 54600 0
156 20250429 164800 4839954650 54600 54600 54600 54600 0
157 20250429 164700 4839954650 54600 54600 54600 54600 0
158 20250429 164600 4839954650 54600 54600 54600 54600 0
159 20250429 164500 4839954650 54600 54600 54600 54600 0
160 20250429 164400 4839954650 54600 54600 54600 54600 0
161 20250429 164300 4839954650 54600 54600 54600 54600 0
162 20250429 164200 4839954650 54600 54600 54600 54600 0
163 20250429 164100 4839954650 54600 54600 54600 54600 0
164 20250429 164000 4839954650 54600 54600 54600 54600 0
165 20250429 163900 4839954650 54600 54600 54600 54600 0
166 20250429 163800 4839954650 54600 54600 54600 54600 0
167 20250429 163700 4839954650 54600 54600 54600 54600 0
168 20250429 163600 4839954650 54600 54600 54600 54600 0
169 20250429 163500 4839954650 54600 54600 54600 54600 0
170 20250429 163400 4839954650 54600 54600 54600 54600 0
171 20250429 163300 4839954650 54600 54600 54600 54600 0
172 20250429 163200 4839954650 54600 54600 54600 54600 0
173 20250429 163100 4839954650 54600 54600 54600 54600 0
174 20250429 163000 4839954650 54600 54600 54600 54600 0
175 20250429 162900 4839954650 54600 54600 54600 54600 0
176 20250429 162800 4839954650 54600 54600 54600 54600 0
177 20250429 162700 4839954650 54600 54600 54600 54600 0
178 20250429 162600 4839954650 54600 54600 54600 54600 0
179 20250429 162500 4839954650 54600 54600 54600 54600 0
180 20250429 162400 4839954650 54600 54600 54600 54600 0
181 20250429 162300 4839954650 54600 54600 54600 54600 0
182 20250429 162200 4839954650 54600 54600 54600 54600 790
183 20250429 162100 4839954650 54600 54600 54600 54600 0
184 20250429 162000 4839954650 54600 54600 54600 54600 0
185 20250429 161900 4839954650 54600 54600 54600 54600 0
186 20250429 161800 4839954650 54600 54600 54600 54600 0
187 20250429 161700 4839954650 54600 54600 54600 54600 0
188 20250429 161600 4839954650 54600 54600 54600 54600 0
189 20250429 161500 4839954650 54600 54600 54600 54600 0
190 20250429 161400 4839954650 54600 54600 54600 54600 0
191 20250429 161300 4839954650 54600 54600 54600 54600 0
192 20250429 161200 4839954650 54600 54600 54600 54600 0
193 20250429 161100 4839954650 54600 54600 54600 54600 0
194 20250429 161000 4839954650 54600 54600 54600 54600 0
195 20250429 160900 4839954650 54600 54600 54600 54600 0
196 20250429 160800 4839954650 54600 54600 54600 54600 0
197 20250429 160700 4839954650 54600 54600 54600 54600 0
198 20250429 160600 4839954650 54600 54600 54600 54600 0
199 20250429 160500 4839954650 54600 54600 54600 54600 0
200 20250429 160400 4839954650 54600 54600 54600 54600 0
201 20250429 160300 4839954650 54600 54600 54600 54600 0
202 20250429 160200 4839954650 54600 54600 54600 54600 0
203 20250429 160100 4839954650 54600 54600 54600 54600 0
204 20250429 160000 4839954650 54600 54600 54600 54600 0
205 20250429 155900 4839954650 54600 54600 54600 54600 0
206 20250429 155800 4839954650 54600 54600 54600 54600 0
207 20250429 155700 4839954650 54600 54600 54600 54600 0
208 20250429 155600 4839954650 54600 54600 54600 54600 0
209 20250429 155500 4839954650 54600 54600 54600 54600 0
210 20250429 155400 4839954650 54600 54600 54600 54600 0
211 20250429 155300 4839954650 54600 54600 54600 54600 0
212 20250429 155200 4839954650 54600 54600 54600 54600 790
213 20250429 155100 4839954650 54600 54600 54600 54600 0
214 20250429 155000 4839954650 54600 54600 54600 54600 0
215 20250429 154900 4839954650 54600 54600 54600 54600 0
216 20250429 154800 4839954650 54600 54600 54600 54600 0
217 20250429 154700 4839954650 54600 54600 54600 54600 0
218 20250429 154600 4839954650 54600 54600 54600 54600 0
219 20250429 154500 4839954650 54600 54600 54600 54600 0
220 20250429 154400 4839954650 54600 54600 54600 54600 0
221 20250429 154300 4839954650 54600 54600 54600 54600 0
222 20250429 154200 4839954650 54600 54600 54600 54600 0
223 20250429 154100 4839954650 54600 54600 54600 54600 0
224 20250429 154000 4839954650 54600 54600 54600 54600 0
225 20250429 153900 4839954650 54600 54600 54600 54600 0
226 20250429 153800 4839954650 54600 54600 54600 54600 0
227 20250429 153700 4839954650 54600 54600 54600 54600 0
228 20250429 153600 4839954650 54600 54600 54600 54600 0
229 20250429 153500 4839954650 54600 54600 54600 54600 0
230 20250429 153400 4839954650 54600 54600 54600 54600 0
231 20250429 153300 4839954650 54600 54600 54600 54600 0
232 20250429 153200 4839954650 54600 54600 54600 54600 0
233 20250429 153100 4839954650 54600 54600 54600 54600 0
234 20250429 153000 4839954650 54600 54600 54600 54600 790
235 20250429 152900 4796820650 54400 54400 54400 54400 0
236 20250429 152800 4796820650 54400 54400 54400 54400 0
237 20250429 152700 4796820650 54400 54400 54400 54400 0
238 20250429 152600 4796820650 54400 54400 54400 54400 0
239 20250429 152500 4796820650 54400 54400 54400 54400 0
240 20250429 152400 4796820650 54400 54400 54400 54400 0
241 20250429 152300 4796820650 54400 54400 54400 54400 0
242 20250429 152200 4796820650 54400 54400 54400 54400 0
243 20250429 152100 4796820650 54400 54400 54400 54400 0
244 20250429 152000 4796820650 54400 54400 54400 54400 0
245 20250429 151900 4796820650 54400 54600 54600 54400 159
246 20250429 151800 4788164650 54500 54500 54500 54500 0
247 20250429 151700 4788164650 54500 54600 54600 54500 127
248 20250429 151600 4781234750 54500 54500 54600 54500 74
249 20250429 151500 4777201450 54600 54600 54600 54400 48
250 20250429 151400 4774584150 54600 54500 54600 54500 100
251 20250429 151300 4769132150 54600 54600 54600 54400 132
252 20250429 151200 4761932150 54400 54500 54600 54400 69
253 20250429 151100 4758172150 54500 54500 54600 54400 1119
254 20250429 151000 4697187150 54400 54600 54600 54400 157
255 20250429 150900 4688632750 54400 54500 54600 54400 165
256 20250429 150800 4679642050 54500 54500 54600 54500 44
257 20250429 150700 4677243750 54500 54500 54600 54400 38
258 20250429 150600 4675173350 54500 54400 54600 54400 56
259 20250429 150500 4672119450 54300 54300 54600 54300 56
260 20250429 150400 4669066950 54300 54400 54600 54300 213
261 20250429 150300 4657465550 54600 54500 54700 54400 915
262 20250429 150200 4607590050 54400 54500 54600 54400 441
263 20250429 150100 4583556050 54600 54500 54600 54500 125
264 20250429 150000 4576739150 54500 54500 54600 54500 74
265 20250429 145900 4572702750 54500 54500 54600 54300 364
266 20250429 145800 4552885950 54500 54500 54600 54500 91
267 20250429 145700 4547924650 54600 54500 54600 54400 55
268 20250429 145600 4544928350 54400 54500 54600 54400 365
269 20250429 145500 4525049450 54400 54200 54500 54200 283
270 20250429 145400 4509632550 54200 54300 54400 54100 430
271 20250429 145300 4486273550 54200 54200 54500 53900 1583
272 20250429 145200 4400335850 54300 54600 54600 53900 6581
273 20250429 145100 4044364250 54500 54600 54600 54400 266
274 20250429 145000 4029857650 54500 54600 54900 54400 1577
275 20250429 144900 3943775650 54700 54800 54800 54600 665
276 20250429 144800 3907441150 54600 54800 54800 54600 680
277 20250429 144700 3870242850 54700 54900 54900 54600 158
278 20250429 144600 3861599450 54800 54500 55000 54500 901
279 20250429 144500 3812303750 54500 54800 55100 54500 4738
280 20250429 144400 3553390650 54600 55300 55300 54600 2845
281 20250429 144300 3397197350 55200 55100 55200 55100 126
282 20250429 144200 3390242550 55100 55200 55200 55100 49
283 20250429 144100 3387537850 55100 55100 55200 55100 95
284 20250429 144000 3382301750 55100 55000 55200 55000 232
285 20250429 143900 3369515350 55000 55000 55100 55000 181
286 20250429 143800 3359557350 55100 55000 55100 55000 383
287 20250429 143700 3338460550 55000 55100 55100 55000 79
288 20250429 143600 3334112250 55100 55000 55100 55000 3
289 20250429 143500 3333947150 55000 55000 55100 55000 65
290 20250429 143400 3330368350 55100 55200 55200 55000 1269
291 20250429 143300 3260420950 55200 55100 55200 55100 9
292 20250429 143200 3259924350 55100 55000 55100 55000 94
293 20250429 143100 3254745150 55000 55000 55100 55000 68
294 20250429 143000 3250998850 55000 55100 55100 55000 31
295 20250429 142900 3249290850 55000 55000 55100 55000 87
296 20250429 142800 3244503550 55000 55200 55200 55000 95
297 20250429 142700 3239264450 55100 55100 55100 55100 4
298 20250429 142600 3239044050 55200 55100 55200 55100 50
299 20250429 142500 3236284350 55100 55100 55200 55100 296
300 20250429 142400 3219949750 55100 55000 55100 55000 30
301 20250429 142300 3218296850 55000 54900 55000 54900 15
302 20250429 142200 3217472050 55000 55000 55000 54800 219
303 20250429 142100 3205438050 55000 55100 55100 55000 49
304 20250429 142000 3202738350 55100 55200 55200 55000 575
305 20250429 141900 3171034950 55200 55200 55300 55200 3
306 20250429 141800 3170869250 55300 55300 55300 55300 31
307 20250429 141700 3169154950 55300 55300 55300 55300 94
308 20250429 141600 3163956750 55200 55300 55300 55200 95
309 20250429 141500 3158703350 55300 55200 55300 55100 297
310 20250429 141400 3142288950 55100 55200 55200 55100 66
311 20250429 141300 3138645950 55200 55000 55200 55000 85
312 20250429 141200 3133963250 55100 55300 55300 55100 16
313 20250429 141100 3133078650 55200 55300 55300 55200 41
314 20250429 141000 3130812250 55300 55300 55300 55200 542
315 20250429 140900 3100841550 55300 55100 55300 55100 2551
316 20250429 140800 2959923350 55100 55100 55100 55100 402
317 20250429 140700 2937773150 55100 55100 55100 55000 554
318 20250429 140600 2907251950 55000 54900 55100 54900 398
319 20250429 140500 2885356350 54900 54900 54900 54900 212
320 20250429 140400 2873717550 54900 54900 55000 54900 505
321 20250429 140300 2845945650 54900 54900 55000 54900 113
322 20250429 140200 2839735750 55000 55000 55000 54900 41
323 20250429 140100 2837480850 54900 54900 54900 54900 202
324 20250429 140000 2826391050 54900 55000 55000 54900 114
325 20250429 135900 2820126250 54900 54900 54900 54900 5
326 20250429 135800 2819851750 54900 54900 54900 54900 6
327 20250429 135700 2819522350 54900 54900 55000 54900 65
328 20250429 135600 2815952350 54900 55000 55000 54900 61
329 20250429 135500 2812597850 54700 54900 55100 54700 82
330 20250429 135400 2808093650 54900 54900 55000 54900 347
331 20250429 135300 2789013450 55000 55100 55100 55000 113
332 20250429 135200 2782790550 55000 55000 55000 54900 295
333 20250429 135100 2766565650 55000 54900 55000 54900 71
334 20250429 135000 2762665850 54900 54900 54900 54900 4
335 20250429 134900 2762446250 54900 54900 55000 54900 56
336 20250429 134800 2759366650 54900 54900 54900 54900 39
337 20250429 134700 2757225550 54900 54900 54900 54900 55
338 20250429 134600 2754206050 54900 54900 54900 54900 417
339 20250429 134500 2731312750 54800 54700 54800 54700 601
340 20250429 134400 2698378050 54700 54700 54700 54700 3
341 20250429 134300 2698213950 54700 54800 54800 54700 16
342 20250429 134200 2697337250 54700 54700 54800 54700 119
343 20250429 134100 2690819950 54700 54800 54800 54700 46
344 20250429 134000 2688299750 54800 54800 54900 54800 41
345 20250429 133900 2686049050 54800 54800 54900 54700 466
346 20250429 133800 2660484150 54700 54700 54700 54700 2
347 20250429 133700 2660374750 54700 54700 54800 54700 59
348 20250429 133600 2657142750 54700 54700 54700 54700 41
349 20250429 133500 2654900050 54700 54700 54800 54700 57
350 20250429 133400 2651777550 54700 54700 54800 54700 49
351 20250429 133300 2649092550 54700 54700 54700 54700 42
352 20250429 133200 2646795150 54700 54800 54800 54700 48
353 20250429 133100 2644164850 54800 54700 54800 54700 70
354 20250429 133000 2640329750 54700 54700 54700 54700 37
355 20250429 132900 2638305850 54700 54800 54800 54700 45
356 20250429 132800 2635841150 54800 54700 54800 54700 64
357 20250429 132700 2632334050 54700 54700 54800 54700 18
358 20250429 132600 2631347950 54800 54800 54800 54800 141
359 20250429 132500 2623621150 54900 54900 54900 54800 76
360 20250429 132400 2619450150 54800 54800 54900 54800 110
361 20250429 132300 2613414750 54800 54900 54900 54800 16
362 20250429 132200 2612536450 54800 54800 54900 54800 49
363 20250429 132100 2609849350 54800 54800 54900 54800 28
364 20250429 132000 2608312650 54700 54700 54800 54600 2078
365 20250429 131900 2494650250 54700 54600 54700 54600 1547
366 20250429 131800 2410031450 54600 54700 54700 54600 81
367 20250429 131700 2405600950 54600 54650 54700 54600 146
368 20250429 131600 2397624400 54650 54650 54700 54650 98
369 20250429 131500 2392263900 54650 54650 54650 54650 2
370 20250429 131400 2392154600 54650 54700 54700 54650 138
371 20250429 131300 2384607800 54650 54650 54650 54650 4
372 20250429 131200 2384389200 54650 54650 54650 54650 1
373 20250429 131100 2384334550 54650 54700 54700 54650 166
374 20250429 131000 2375257950 54600 54600 54600 54600 1
375 20250429 130900 2375203350 54600 54600 54600 54600 2
376 20250429 130800 2375094150 54600 54700 54700 54600 97
377 20250429 130700 2369793250 54700 54650 54700 54600 162
378 20250429 130600 2360933800 54650 54650 54650 54650 13
379 20250429 130500 2360223350 54650 54650 54700 54650 62
380 20250429 130400 2356834300 54650 54700 54700 54600 210
381 20250429 130300 2345352200 54600 54600 54600 54600 3
382 20250429 130200 2345188400 54700 54600 54700 54600 124
383 20250429 130100 2338413300 54600 54700 54700 54600 86
384 20250429 130000 2333710400 54600 54600 54700 54600 81
385 20250429 125900 2329279900 54600 54600 54700 54600 78
386 20250429 125800 2325019600 54600 54600 54600 54600 34
387 20250429 125700 2323163200 54600 54700 54700 54600 51
388 20250429 125600 2320373900 54700 54600 54700 54600 59
389 20250429 125500 2317151000 54600 54600 54600 54600 2
390 20250429 125400 2317041800 54600 54700 54700 54600 29
391 20250429 125300 2315456900 54700 54600 54700 54600 183
392 20250429 125200 2305460300 54600 54700 54700 54600 95
393 20250429 125100 2300264000 54700 54700 54800 54700 68
394 20250429 125000 2296539700 54700 54700 54800 54700 80
395 20250429 124900 2292161400 54600 54700 54700 54600 9
396 20250429 124800 2291669900 54700 54800 54800 54700 51
397 20250429 124700 2288875500 54700 54700 54700 54600 37
398 20250429 124600 2286851700 54800 54700 54800 54700 252
399 20250429 124500 2273064900 54700 54700 54700 54600 419
400 20250429 124400 2250145800 54600 54600 54600 54500 358
401 20250429 124300 2230627600 54600 54700 54700 54600 114
402 20250429 124200 2224392100 54600 54600 54700 54600 40
403 20250429 124100 2222206600 54600 54600 54600 54600 41
404 20250429 124000 2219968000 54600 54600 54600 54600 13
405 20250429 123900 2219258200 54600 54600 54700 54600 98
406 20250429 123800 2213898000 54600 54600 54600 54600 3
407 20250429 123700 2213734200 54700 54700 54700 54700 31
408 20250429 123600 2212038500 54700 54800 54800 54700 138
409 20250429 123500 2204483700 54800 54800 54800 54800 15
410 20250429 123400 2203661700 54800 54900 55000 54800 79
411 20250429 123300 2199326200 55000 54900 55000 54900 17
412 20250429 123200 2198391400 54900 54900 55000 54900 1612
413 20250429 123100 2109884600 54900 54900 54900 54900 39
414 20250429 123000 2107743500 55000 54900 55000 54900 17
415 20250429 122900 2106808700 54900 55000 55000 54900 72
416 20250429 122800 2102851200 54900 55000 55000 54900 295
417 20250429 122700 2086652500 55000 54900 55000 54900 23
418 20250429 122600 2085388300 54900 55000 55000 54900 12
419 20250429 122500 2084729100 55000 54900 55000 54900 162
420 20250429 122400 2075822900 54900 54900 54900 54900 1
421 20250429 122300 2075768000 54900 54900 54900 54900 15
422 20250429 122200 2074944500 54900 55000 55000 54900 153
423 20250429 122100 2066535400 54900 54900 54900 54900 2
424 20250429 122000 2066425600 54900 54900 54900 54900 4
425 20250429 121900 2066206000 54900 55000 55000 54900 63
426 20250429 121800 2062745800 54900 54900 55000 54900 638
427 20250429 121700 2027711600 54900 54950 54950 54900 1197
428 20250429 121600 1961994200 54950 55000 55000 54950 72
429 20250429 121500 1958037050 54950 54900 54950 54850 186
430 20250429 121400 1947817950 54850 54850 54850 54850 1
431 20250429 121300 1947763100 54850 54850 54900 54850 60
432 20250429 121200 1944471350 54850 54900 54900 54800 20
433 20250429 121100 1943373550 54900 54900 54900 54800 95
434 20250429 121000 1938158150 54800 54850 54900 54800 541
435 20250429 120900 1908502350 54850 54850 54850 54850 7
436 20250429 120800 1908118400 54850 54900 54900 54850 92
437 20250429 120700 1903068150 54850 54850 54900 54850 151
438 20250429 120600 1894780400 54850 54850 54850 54850 6
439 20250429 120500 1894451300 54850 54800 54850 54800 2
440 20250429 120400 1894341650 54900 54800 54900 54800 168
441 20250429 120300 1885125900 54800 54800 54800 54800 2
442 20250429 120200 1885016300 54800 54800 54800 54800 4
443 20250429 120100 1884797100 54900 55000 55000 54800 178
444 20250429 120000 1875023900 54900 54900 54900 54900 26
445 20250429 115900 1873596500 54800 55000 55000 54800 38
446 20250429 115800 1871507000 55000 55000 55000 54900 55
447 20250429 115700 1868482300 55100 55000 55100 55000 75
448 20250429 115600 1864352600 55100 55000 55100 55000 58
449 20250429 115500 1861157000 55000 55000 55000 55000 41
450 20250429 115400 1858902000 55100 55100 55200 55000 289
451 20250429 115300 1842972500 55000 54800 55000 54800 730
452 20250429 115200 1802894000 54800 54700 54800 54700 183
453 20250429 115100 1792866200 54700 54800 54800 54700 692
454 20250429 115000 1754948700 54800 54700 54800 54700 66
455 20250429 114900 1751332300 54700 54700 54700 54700 2
456 20250429 114800 1751222900 54700 54700 54700 54700 50
457 20250429 114700 1748487900 54700 54800 54800 54700 97
458 20250429 114600 1743172500 54700 54700 54800 54700 42
459 20250429 114500 1740871200 54700 54800 54800 54700 49
460 20250429 114400 1738189500 54700 54700 54800 54700 27
461 20250429 114300 1736710400 54800 54800 54800 54700 195
462 20250429 114200 1726024500 54800 54800 54800 54700 201
463 20250429 114100 1715013700 54700 54700 54800 54700 125
464 20250429 114000 1708174700 54700 54800 54800 54700 303
465 20250429 113900 1691570500 54700 54700 54700 54700 50
466 20250429 113800 1688835500 54700 54700 54800 54700 50
467 20250429 113700 1686095700 54700 54700 54700 54700 2
468 20250429 113600 1685986300 54800 54700 54800 54700 91
469 20250429 113500 1681003700 54800 54700 54800 54700 118
470 20250429 113400 1674547600 54700 54600 54800 54600 411
471 20250429 113300 1652065000 54600 54700 54800 54600 142
472 20250429 113200 1644294000 54700 54600 54700 54600 206
473 20250429 113100 1633044900 54600 54600 54600 54600 67
474 20250429 113000 1629386700 54600 54700 54700 54600 176
475 20250429 112900 1619775600 54700 54700 54700 54600 58
476 20250429 112800 1616603200 54600 54600 54600 54600 6
477 20250429 112700 1616275600 54700 54600 54800 54600 203
478 20250429 112600 1605186200 54800 54600 54800 54600 161
479 20250429 112500 1596388600 54600 54700 54700 54600 109
480 20250429 112400 1590433100 54800 54700 54800 54700 34
481 20250429 112300 1588570700 54700 54700 54700 54700 5
482 20250429 112200 1588297200 54700 54600 54700 54600 32
483 20250429 112100 1586547200 54600 54600 54700 54600 178
484 20250429 112000 1576826700 54600 54600 54600 54600 2
485 20250429 111900 1576717500 54700 54700 54700 54600 156
486 20250429 111800 1568184500 54600 54600 54700 54600 142
487 20250429 111700 1560427150 54600 54500 54600 54500 3
488 20250429 111600 1560263450 54600 54600 54600 54600 134
489 20250429 111500 1552947050 54500 54500 54500 54400 142
490 20250429 111400 1545212550 54400 54400 54500 54400 53
491 20250429 111300 1542324350 54400 54500 54500 54400 6
492 20250429 111200 1541997750 54400 54400 54500 54400 200
493 20250429 111100 1531111550 54400 54400 54500 54400 83
494 20250429 111000 1526591350 54500 54500 54500 54500 1
495 20250429 110900 1526536850 54600 54600 54600 54600 15
496 20250429 110800 1525717850 54600 54500 54600 54400 99
497 20250429 110700 1520321250 54600 54700 54700 54500 331
498 20250429 110600 1502268250 54800 54900 54900 54700 57
499 20250429 110500 1499142150 54800 54800 54900 54700 137
500 20250429 110400 1491637350 54800 54700 54800 54700 63
501 20250429 110300 1488186750 54700 55000 55000 54600 608
502 20250429 110200 1454952150 55000 54900 55000 54800 80
503 20250429 110100 1450556350 54900 55000 55000 54800 156
504 20250429 110000 1441988250 54900 54900 55000 54800 703
505 20250429 105900 1403385850 54800 54900 55000 54600 261
506 20250429 105800 1389071950 54900 54800 54900 54800 163
507 20250429 105700 1380138450 54800 54800 54800 54700 129
508 20250429 105600 1373077550 54800 54700 54800 54600 201
509 20250429 105500 1362074750 54700 54700 54700 54600 195
510 20250429 105400 1351415050 54700 54700 54700 54500 146
511 20250429 105300 1343439650 54700 54500 54700 54500 216
512 20250429 105200 1331650950 54400 54700 54700 54400 218
513 20250429 105100 1319753750 54700 54700 54700 54600 291
514 20250429 105000 1303855450 54700 54700 54700 54600 106
515 20250429 104900 1298057550 54700 54700 54700 54600 373
516 20250429 104800 1277674750 54700 54700 54700 54400 1058
517 20250429 104700 1219867050 54700 54700 54700 54700 151
518 20250429 104600 1211607350 54700 54600 54700 54500 105
519 20250429 104500 1205870750 54600 54400 54600 54400 225
520 20250429 104400 1193611650 54500 54500 54500 54400 202
521 20250429 104300 1182613650 54500 54600 54600 54500 130
522 20250429 104200 1175523950 54600 54500 54600 54500 167
523 20250429 104100 1166417500 54600 54700 54700 54600 183
524 20250429 104000 1156417800 54700 54600 54700 54600 176
525 20250429 103900 1146803200 54600 54500 54600 54500 62
526 20250429 103800 1143421600 54500 54500 54600 54500 50
527 20250429 103700 1140693400 54500 54400 54500 54200 210
528 20250429 103600 1129266000 54200 54400 54400 54200 88
529 20250429 103500 1124484400 54400 54400 54600 54200 404
530 20250429 103400 1102520200 54300 54400 54500 54100 62
531 20250429 103300 1099148100 54100 54300 54400 54100 92
532 20250429 103200 1094155100 54300 54300 54400 54200 63
533 20250429 103100 1090733600 54400 54300 54400 54200 66
534 20250429 103000 1087148300 54300 54000 54400 54000 607
535 20250429 102900 1054172500 54000 54200 54300 54000 631
536 20250429 102800 1020072100 54200 54300 54300 54200 2
537 20250429 102700 1019963600 54200 54400 54400 54100 534
538 20250429 102600 991065800 54300 54300 54400 54300 67
539 20250429 102500 987422800 54300 54300 54300 54100 371
540 20250429 102400 967331700 54300 54300 54300 54300 1
541 20250429 102300 967277400 54400 54300 54400 54300 137
542 20250429 102200 959828800 54300 54300 54300 54300 280
543 20250429 102100 944624800 54400 54400 54400 54400 22
544 20250429 102000 943428000 54300 54500 54500 54300 84
545 20250429 101900 938860400 54500 54500 54500 54500 60
546 20250429 101800 935590400 54500 54500 54500 54400 98
547 20250429 101700 930249700 54500 54500 54500 54400 48
548 20250429 101600 927633800 54600 54500 54600 54500 205
549 20250429 101500 916458800 54600 54700 54700 54600 83
550 20250429 101400 911919000 54700 54600 54700 54600 59
551 20250429 101300 908695900 54600 54500 54600 54500 900
552 20250429 101200 859645000 54500 54400 54500 54400 1256
553 20250429 101100 791193500 54400 54500 54500 54300 41
554 20250429 101000 788959700 54500 54400 54500 54400 247
555 20250429 100900 775512100 54300 54300 54300 54300 44
556 20250429 100800 773122900 54300 54200 54300 54200 47
557 20250429 100700 770571000 54200 54100 54200 54100 49
558 20250429 100600 767919300 54200 54300 54400 54200 40
559 20250429 100500 765745200 54300 54300 54300 54300 26
560 20250429 100400 764333400 54200 54100 54200 54100 90
561 20250429 100300 759461400 54200 54200 54200 54200 17
562 20250429 100200 758540000 54300 54200 54300 54100 93
563 20250429 100100 753495600 54200 54100 54200 54100 139
564 20250429 100000 745975600 54100 54300 54300 54100 17
565 20250429 095900 745052900 54300 54200 54300 54200 48
566 20250429 095800 742448900 54200 54300 54300 54200 90
567 20250429 095700 737567200 54400 54400 54400 54400 15
568 20250429 095600 736751200 54200 54200 54200 54200 40
569 20250429 095500 734583200 54300 54500 54500 54300 266
570 20250429 095400 720119900 54500 54500 54500 54400 88
571 20250429 095300 715325100 54400 54400 54400 54400 242
572 20250429 095200 702160300 54400 54500 54500 54400 652
573 20250429 095100 666630600 54500 54400 54600 54400 882
574 20250429 095000 618507500 54400 54300 54400 54300 140
575 20250429 094900 610900100 54300 54500 54500 54200 196
576 20250429 094800 600236100 54600 54400 54600 54400 69
577 20250429 094700 596472500 54500 54500 54600 54500 24
578 20250429 094600 595164400 54500 54400 54500 54400 203
579 20250429 094500 584105100 54500 54400 54500 54400 114
580 20250429 094400 577899300 54400 54400 54500 54400 26
581 20250429 094300 576484500 54500 54300 54500 54300 70
582 20250429 094200 572680900 54400 54500 54500 54300 80
583 20250429 094100 568331000 54400 54300 54500 54300 53
584 20250429 094000 565447900 54400 54400 54400 54400 7
585 20250429 093900 565067100 54400 54300 54400 54300 139
586 20250429 093800 557517700 54400 54200 54400 54200 212
587 20250429 093700 545999400 54400 54200 54400 54200 103
588 20250429 093600 540413800 54300 54200 54400 54200 148
589 20250429 093500 532379500 54200 54300 54400 54200 183
590 20250429 093400 522449000 54300 54200 54300 54200 410
591 20250429 093300 500212300 54100 54100 54200 54100 488
592 20250429 093200 473811300 54000 54000 54000 54000 21
593 20250429 093100 472677300 54000 53900 54100 53900 179
594 20250429 093000 463010700 53900 53800 54000 53600 515
595 20250429 092900 435321400 53900 53900 53900 53800 87
596 20250429 092800 430636100 53900 53700 53900 53700 661
597 20250429 092700 395113200 53700 53800 53800 53600 643
598 20250429 092600 360591000 53800 53800 53900 53700 591
599 20250429 092500 328796500 53800 54100 54100 53800 535
600 20250429 092400 299974300 54000 54300 54300 54000 56
601 20250429 092300 296948300 54200 54200 54200 54200 2
602 20250429 092200 296839900 54000 54000 54100 54000 73
603 20250429 092100 292894800 54000 54200 54200 54000 219
604 20250429 092000 281063600 54100 54400 54400 54100 25
605 20250429 091900 279710500 54400 54100 54400 54100 93
606 20250429 091800 274673400 54100 54200 54200 54000 1110
607 20250429 091700 214668300 54300 54300 54300 54300 136
608 20250429 091600 207283500 54400 54400 54500 54300 32
609 20250429 091500 205541900 54400 54400 54500 54300 181
610 20250429 091400 195695300 54600 54500 54600 54500 9
611 20250429 091300 195204000 54500 54600 54600 54500 217
612 20250429 091200 183358000 54600 54600 54600 54500 80
613 20250429 091100 178992100 54600 54400 54600 54400 574
614 20250429 091000 147683500 54500 54300 54600 54200 128
615 20250429 090900 140714700 54000 54400 54500 54000 478
616 20250429 090800 114864000 54400 54100 54400 54100 269
617 20250429 090700 100261300 54100 54000 54100 54000 98
618 20250429 090600 94969000 54000 54000 54000 54000 95
619 20250429 090500 89839000 54300 54400 54400 54000 36
620 20250429 090400 87888000 54100 54400 54400 54100 29
621 20250429 090300 86317900 54400 54400 54500 54000 683
622 20250429 090200 49341100 54300 54500 54600 54300 210
623 20250429 090100 37915800 54500 54400 54500 54300 253
624 20250429 090000 24166400 54400 54600 54600 54400 443