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

631
068270/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192900,93998912850,164000,164000,164000,164000,57862
20250429,192800,93998912850,164000,164000,164000,164000,0
20250429,192700,93998912850,164000,164000,164000,164000,0
20250429,192600,93998912850,164000,164000,164000,164000,0
20250429,192500,93998912850,164000,164000,164000,164000,0
20250429,192400,93998912850,164000,164000,164000,164000,0
20250429,192300,93998912850,164000,164000,164000,164000,0
20250429,192200,93998912850,164000,164000,164000,164000,0
20250429,192100,93998912850,164000,164000,164000,164000,0
20250429,192000,93998912850,164000,164000,164000,164000,0
20250429,191900,93998912850,164000,164000,164000,164000,0
20250429,191800,93998912850,164000,164000,164000,164000,0
20250429,191700,93998912850,164000,164000,164000,164000,0
20250429,191600,93998912850,164000,164000,164000,164000,0
20250429,191500,93998912850,164000,164000,164000,164000,0
20250429,191400,93998912850,164000,164000,164000,164000,0
20250429,191300,93998912850,164000,164000,164000,164000,0
20250429,191200,93998912850,164000,164000,164000,164000,0
20250429,191100,93998912850,164000,164000,164000,164000,0
20250429,191000,93998912850,164000,164000,164000,164000,0
20250429,190900,93998912850,164000,164000,164000,164000,0
20250429,190800,93998912850,164000,164000,164000,164000,0
20250429,190700,93998912850,164000,164000,164000,164000,0
20250429,190600,93998912850,164000,164000,164000,164000,0
20250429,190500,93998912850,164000,164000,164000,164000,0
20250429,190400,93998912850,164000,164000,164000,164000,0
20250429,190300,93998912850,164000,164000,164000,164000,0
20250429,190200,93998912850,164000,164000,164000,164000,0
20250429,190100,93998912850,164000,164000,164000,164000,0
20250429,190000,93998912850,164000,164000,164000,164000,0
20250429,185900,93998912850,164000,164000,164000,164000,57862
20250429,185800,93998912850,164000,164000,164000,164000,0
20250429,185700,93998912850,164000,164000,164000,164000,0
20250429,185600,93998912850,164000,164000,164000,164000,0
20250429,185500,93998912850,164000,164000,164000,164000,0
20250429,185400,93998912850,164000,164000,164000,164000,0
20250429,185300,93998912850,164000,164000,164000,164000,0
20250429,185200,93998912850,164000,164000,164000,164000,0
20250429,185100,93998912850,164000,164000,164000,164000,0
20250429,185000,93998912850,164000,164000,164000,164000,0
20250429,184900,93998912850,164000,164000,164000,164000,0
20250429,184800,93998912850,164000,164000,164000,164000,0
20250429,184700,93998912850,164000,164000,164000,164000,0
20250429,184600,93998912850,164000,164000,164000,164000,0
20250429,184500,93998912850,164000,164000,164000,164000,0
20250429,184400,93998912850,164000,164000,164000,164000,0
20250429,184300,93998912850,164000,164000,164000,164000,0
20250429,184200,93998912850,164000,164000,164000,164000,0
20250429,184100,93998912850,164000,164000,164000,164000,0
20250429,184000,93998912850,164000,164000,164000,164000,0
20250429,183900,93998912850,164000,164000,164000,164000,0
20250429,183800,93998912850,164000,164000,164000,164000,0
20250429,183700,93998912850,164000,164000,164000,164000,0
20250429,183600,93998912850,164000,164000,164000,164000,0
20250429,183500,93998912850,164000,164000,164000,164000,0
20250429,183400,93998912850,164000,164000,164000,164000,0
20250429,183300,93998912850,164000,164000,164000,164000,0
20250429,183200,93998912850,164000,164000,164000,164000,0
20250429,183100,93998912850,164000,164000,164000,164000,0
20250429,183000,93998912850,164000,164000,164000,164000,0
20250429,182900,93998912850,164000,164000,164000,164000,57862
20250429,182800,93998912850,164000,164000,164000,164000,0
20250429,182700,93998912850,164000,164000,164000,164000,0
20250429,182600,93998912850,164000,164000,164000,164000,0
20250429,182500,93998912850,164000,164000,164000,164000,0
20250429,182400,93998912850,164000,164000,164000,164000,0
20250429,182300,93998912850,164000,164000,164000,164000,0
20250429,182200,93998912850,164000,164000,164000,164000,0
20250429,182100,93998912850,164000,164000,164000,164000,0
20250429,182000,93998912850,164000,164000,164000,164000,0
20250429,181900,93998912850,164000,164000,164000,164000,0
20250429,181800,93998912850,164000,164000,164000,164000,0
20250429,181700,93998912850,164000,164000,164000,164000,0
20250429,181600,93998912850,164000,164000,164000,164000,0
20250429,181500,93998912850,164000,164000,164000,164000,0
20250429,181400,93998912850,164000,164000,164000,164000,0
20250429,181300,93998912850,164000,164000,164000,164000,0
20250429,181200,93998912850,164000,164000,164000,164000,0
20250429,181100,93998912850,164000,164000,164000,164000,0
20250429,181000,93998912850,164000,164000,164000,164000,0
20250429,180900,93998912850,164000,164000,164000,164000,0
20250429,180800,93998912850,164000,164000,164000,164000,0
20250429,180700,93998912850,164000,164000,164000,164000,0
20250429,180600,93998912850,164000,164000,164000,164000,0
20250429,180500,93998912850,164000,164000,164000,164000,0
20250429,180400,93998912850,164000,164000,164000,164000,0
20250429,180300,93998912850,164000,164000,164000,164000,0
20250429,180200,93998912850,164000,164000,164000,164000,0
20250429,180100,93998912850,164000,164000,164000,164000,0
20250429,180000,93998912850,164000,164000,164000,164000,0
20250429,175900,93998912850,164000,164000,164000,164000,57862
20250429,175800,93998912850,164000,164000,164000,164000,0
20250429,175700,93998912850,164000,164000,164000,164000,0
20250429,175600,93998912850,164000,164000,164000,164000,0
20250429,175500,93998912850,164000,164000,164000,164000,0
20250429,175400,93998912850,164000,164000,164000,164000,0
20250429,175300,93998912850,164000,164000,164000,164000,0
20250429,175200,93998912850,164000,164000,164000,164000,0
20250429,175100,93998912850,164000,164000,164000,164000,0
20250429,175000,93998912850,164000,164000,164000,164000,0
20250429,174900,93998912850,164000,164000,164000,164000,0
20250429,174800,93998912850,164000,164000,164000,164000,0
20250429,174700,93998912850,164000,164000,164000,164000,0
20250429,174600,93998912850,164000,164000,164000,164000,0
20250429,174500,93998912850,164000,164000,164000,164000,0
20250429,174400,93998912850,164000,164000,164000,164000,0
20250429,174300,93998912850,164000,164000,164000,164000,0
20250429,174200,93998912850,164000,164000,164000,164000,0
20250429,174100,93998912850,164000,164000,164000,164000,0
20250429,174000,93998912850,164000,164000,164000,164000,0
20250429,173900,93998912850,164000,164000,164000,164000,0
20250429,173800,93998912850,164000,164000,164000,164000,0
20250429,173700,93998912850,164000,164000,164000,164000,0
20250429,173600,93998912850,164000,164000,164000,164000,0
20250429,173500,93998912850,164000,164000,164000,164000,0
20250429,173400,93998912850,164000,164000,164000,164000,0
20250429,173300,93998912850,164000,164000,164000,164000,0
20250429,173200,93998912850,164000,164000,164000,164000,0
20250429,173100,93998912850,164000,164000,164000,164000,0
20250429,173000,93998912850,164000,164000,164000,164000,0
20250429,172900,93998912850,164000,164000,164000,164000,57862
20250429,172800,93998912850,164000,164000,164000,164000,0
20250429,172700,93998912850,164000,164000,164000,164000,0
20250429,172600,93998912850,164000,164000,164000,164000,0
20250429,172500,93998912850,164000,164000,164000,164000,0
20250429,172400,93998912850,164000,164000,164000,164000,0
20250429,172300,93998912850,164000,164000,164000,164000,0
20250429,172200,93998912850,164000,164000,164000,164000,0
20250429,172100,93998912850,164000,164000,164000,164000,0
20250429,172000,93998912850,164000,164000,164000,164000,0
20250429,171900,93998912850,164000,164000,164000,164000,0
20250429,171800,93998912850,164000,164000,164000,164000,0
20250429,171700,93998912850,164000,164000,164000,164000,0
20250429,171600,93998912850,164000,164000,164000,164000,0
20250429,171500,93998912850,164000,164000,164000,164000,0
20250429,171400,93998912850,164000,164000,164000,164000,0
20250429,171300,93998912850,164000,164000,164000,164000,0
20250429,171200,93998912850,164000,164000,164000,164000,0
20250429,171100,93998912850,164000,164000,164000,164000,0
20250429,171000,93998912850,164000,164000,164000,164000,0
20250429,170900,93998912850,164000,164000,164000,164000,0
20250429,170800,93998912850,164000,164000,164000,164000,0
20250429,170700,93998912850,164000,164000,164000,164000,0
20250429,170600,93998912850,164000,164000,164000,164000,0
20250429,170500,93998912850,164000,164000,164000,164000,0
20250429,170400,93998912850,164000,164000,164000,164000,0
20250429,170300,93998912850,164000,164000,164000,164000,0
20250429,170200,93998912850,164000,164000,164000,164000,0
20250429,170100,93998912850,164000,164000,164000,164000,0
20250429,170000,93998912850,164000,164000,164000,164000,0
20250429,165900,93998912850,164000,164000,164000,164000,57862
20250429,165800,93998912850,164000,164000,164000,164000,0
20250429,165700,93998912850,164000,164000,164000,164000,0
20250429,165600,93998912850,164000,164000,164000,164000,0
20250429,165500,93998912850,164000,164000,164000,164000,0
20250429,165400,93998912850,164000,164000,164000,164000,0
20250429,165300,93998912850,164000,164000,164000,164000,0
20250429,165200,93998912850,164000,164000,164000,164000,0
20250429,165100,93998912850,164000,164000,164000,164000,0
20250429,165000,93998912850,164000,164000,164000,164000,0
20250429,164900,93998912850,164000,164000,164000,164000,0
20250429,164800,93998912850,164000,164000,164000,164000,0
20250429,164700,93998912850,164000,164000,164000,164000,0
20250429,164600,93998912850,164000,164000,164000,164000,0
20250429,164500,93998912850,164000,164000,164000,164000,0
20250429,164400,93998912850,164000,164000,164000,164000,0
20250429,164300,93998912850,164000,164000,164000,164000,0
20250429,164200,93998912850,164000,164000,164000,164000,0
20250429,164100,93998912850,164000,164000,164000,164000,0
20250429,164000,93998912850,164000,164000,164000,164000,0
20250429,163900,93998912850,164000,164000,164000,164000,0
20250429,163800,93998912850,164000,164000,164000,164000,0
20250429,163700,93998912850,164000,164000,164000,164000,0
20250429,163600,93998912850,164000,164000,164000,164000,0
20250429,163500,93998912850,164000,164000,164000,164000,0
20250429,163400,93998912850,164000,164000,164000,164000,0
20250429,163300,93998912850,164000,164000,164000,164000,0
20250429,163200,93998912850,164000,164000,164000,164000,0
20250429,163100,93998912850,164000,164000,164000,164000,0
20250429,163000,93998912850,164000,164000,164000,164000,0
20250429,162900,93998912850,164000,164000,164000,164000,57862
20250429,162800,93998912850,164000,164000,164000,164000,0
20250429,162700,93998912850,164000,164000,164000,164000,0
20250429,162600,93998912850,164000,164000,164000,164000,0
20250429,162500,93998912850,164000,164000,164000,164000,0
20250429,162400,93998912850,164000,164000,164000,164000,0
20250429,162300,93998912850,164000,164000,164000,164000,0
20250429,162200,93998912850,164000,164000,164000,164000,0
20250429,162100,93998912850,164000,164000,164000,164000,0
20250429,162000,93998912850,164000,164000,164000,164000,0
20250429,161900,93998912850,164000,164000,164000,164000,0
20250429,161800,93998912850,164000,164000,164000,164000,0
20250429,161700,93998912850,164000,164000,164000,164000,0
20250429,161600,93998912850,164000,164000,164000,164000,0
20250429,161500,93998912850,164000,164000,164000,164000,0
20250429,161400,93998912850,164000,164000,164000,164000,0
20250429,161300,93998912850,164000,164000,164000,164000,0
20250429,161200,93998912850,164000,164000,164000,164000,0
20250429,161100,93998912850,164000,164000,164000,164000,0
20250429,161000,93998912850,164000,164000,164000,164000,0
20250429,160900,93998912850,164000,164000,164000,164000,0
20250429,160800,93998912850,164000,164000,164000,164000,0
20250429,160700,93998912850,164000,164000,164000,164000,0
20250429,160600,93998912850,164000,164000,164000,164000,0
20250429,160500,93998912850,164000,164000,164000,164000,0
20250429,160400,93998912850,164000,164000,164000,164000,0
20250429,160300,93998912850,164000,164000,164000,164000,0
20250429,160200,93998912850,164000,164000,164000,164000,0
20250429,160100,93998912850,164000,164000,164000,164000,0
20250429,160000,93998912850,164000,164000,164000,164000,0
20250429,155900,93998912850,164000,164000,164000,164000,57862
20250429,155800,93998912850,164000,164000,164000,164000,0
20250429,155700,93998912850,164000,164000,164000,164000,0
20250429,155600,93998912850,164000,164000,164000,164000,0
20250429,155500,93998912850,164000,164000,164000,164000,0
20250429,155400,93998912850,164000,164000,164000,164000,0
20250429,155300,93998912850,164000,164000,164000,164000,0
20250429,155200,93998912850,164000,164000,164000,164000,0
20250429,155100,93998912850,164000,164000,164000,164000,0
20250429,155000,93998912850,164000,164000,164000,164000,0
20250429,154900,93998912850,164000,164000,164000,164000,0
20250429,154800,93998912850,164000,164000,164000,164000,0
20250429,154700,93998912850,164000,164000,164000,164000,0
20250429,154600,93998912850,164000,164000,164000,164000,0
20250429,154500,93998912850,164000,164000,164000,164000,0
20250429,154400,93998912850,164000,164000,164000,164000,0
20250429,154300,93998912850,164000,164000,164000,164000,0
20250429,154200,93998912850,164000,164000,164000,164000,0
20250429,154100,93998912850,164000,164000,164000,164000,0
20250429,154000,93998912850,164000,164000,164000,164000,0
20250429,153900,93998912850,164000,164000,164000,164000,0
20250429,153800,93998912850,164000,164000,164000,164000,0
20250429,153700,93998912850,164000,164000,164000,164000,0
20250429,153600,93998912850,164000,164000,164000,164000,0
20250429,153500,93998912850,164000,164000,164000,164000,0
20250429,153400,93998912850,164000,164000,164000,164000,0
20250429,153300,93998912850,164000,164000,164000,164000,0
20250429,153200,93998912850,164000,164000,164000,164000,0
20250429,153100,93998912850,164000,164000,164000,164000,0
20250429,153000,93998912850,164000,164000,164000,164000,57862
20250429,152900,84509544850,163200,163200,163200,163200,0
20250429,152800,84509544850,163200,163200,163200,163200,0
20250429,152700,84509544850,163200,163200,163200,163200,0
20250429,152600,84509544850,163200,163200,163200,163200,0
20250429,152500,84509544850,163200,163200,163200,163200,0
20250429,152400,84509544850,163200,163200,163200,163200,0
20250429,152300,84509544850,163200,163200,163200,163200,0
20250429,152200,84509544850,163200,163200,163200,163200,0
20250429,152100,84509544850,163200,163200,163200,163200,0
20250429,152000,84509544850,163200,163200,163200,163200,0
20250429,151900,84509544850,163200,163100,163200,163000,957
20250429,151800,84353487700,163100,163100,163100,163000,778
20250429,151700,84226616800,163100,163100,163100,163000,610
20250429,151600,84127157200,163100,163100,163100,163000,1130
20250429,151500,83942899300,163100,163200,163200,163000,2521
20250429,151400,83531721600,163200,163200,163200,163100,632
20250429,151300,83428598600,163200,163300,163300,163100,805
20250429,151200,83297208100,163300,163300,163300,163100,1633
20250429,151100,83030670500,163300,163300,163400,163200,1019
20250429,151000,82864240800,163300,163400,163400,163200,2254
20250429,150900,82496150700,163400,163400,163400,163300,409
20250429,150800,82429330700,163400,163400,163500,163300,1164
20250429,150700,82239132700,163400,163500,163500,163300,3262
20250429,150600,81705854600,163500,163500,163500,163400,304
20250429,150500,81656153400,163500,163600,163600,163400,1409
20250429,150400,81425874300,163600,163600,163600,163400,1525
20250429,150300,81176506500,163600,163500,163600,163400,1214
20250429,150200,80977993200,163600,163500,163600,163500,459
20250429,150100,80902919100,163500,163500,163600,163400,926
20250429,150000,80751510800,163500,163500,163700,163400,2313
20250429,145900,80373290850,163600,163550,163700,163500,1572
20250429,145800,80116172000,163550,163600,163700,163500,1247
20250429,145700,79912129700,163700,163700,163700,163500,1276
20250429,145600,79703324200,163600,163600,163700,163500,1307
20250429,145500,79489463200,163600,163500,163700,163400,1983
20250429,145400,79165050300,163500,163600,163600,163400,754
20250429,145300,79041777000,163500,163600,163700,163500,2049
20250429,145200,78706613300,163600,163800,163800,163400,1439
20250429,145100,78471156300,163700,163800,163800,163500,1547
20250429,145000,78217834400,163800,163600,163900,163600,3378
20250429,144900,77664720900,163600,163400,163600,163400,3314
20250429,144800,77122771200,163400,163400,163500,163300,1402
20250429,144700,76893700400,163400,163300,163400,163200,615
20250429,144600,76793258500,163200,163300,163300,163100,898
20250429,144500,76646701900,163300,163300,163300,163100,485
20250429,144400,76567523300,163300,163200,163300,163200,344
20250429,144300,76511354400,163300,163300,163300,163100,665
20250429,144200,76402797300,163300,163300,163300,163100,436
20250429,144100,76331614700,163300,163300,163300,163200,841
20250429,144000,76194310000,163300,163300,163300,163200,385
20250429,143900,76131450600,163300,163200,163300,163100,938
20250429,143800,75978322700,163200,163200,163300,163100,1018
20250429,143700,75812172100,163300,163200,163300,163100,1110
20250429,143600,75631002700,163200,163300,163300,163100,577
20250429,143500,75536824900,163300,163300,163300,163100,466
20250429,143400,75460763400,163300,163200,163300,163000,900
20250429,143300,75313881200,163100,163200,163300,163100,1374
20250429,143200,75089661200,163200,163100,163200,163000,842
20250429,143100,74952308750,163000,163100,163200,163000,690
20250429,143000,74839743650,163100,163100,163200,163000,732
20250429,142900,74720332850,163100,163100,163200,163000,963
20250429,142800,74563264050,163200,163100,163200,163100,371
20250429,142700,74502719050,163200,163200,163200,163100,898
20250429,142600,74356212250,163200,163100,163300,163100,830
20250429,142500,74220765550,163100,163200,163200,163100,527
20250429,142400,74134768250,163200,163100,163200,163000,1568
20250429,142300,73878978550,163100,163000,163100,163000,703
20250429,142200,73764335150,163100,163100,163100,163000,814
20250429,142100,73631602450,163100,163000,163100,163000,375
20250429,142000,73570459350,163100,163100,163100,163000,342
20250429,141900,73514690550,163100,163100,163200,163000,407
20250429,141800,73448312050,163000,163000,163200,162900,587
20250429,141700,73352610950,163000,163100,163200,162900,583
20250429,141600,73257560550,163100,163100,163200,163000,1246
20250429,141500,73054278150,163000,163000,163200,162900,937
20250429,141400,72901483550,163000,163000,163100,162900,1115
20250429,141300,72719685150,163000,163200,163200,162900,599
20250429,141200,72622033650,163200,163200,163200,163100,512
20250429,141100,72538489650,163200,163200,163200,163000,1122
20250429,141000,72355461350,163200,163100,163200,163000,1585
20250429,140900,72096913550,163000,162900,163100,162900,1036
20250429,140800,71928044550,163000,162900,163000,162900,362
20250429,140700,71869047850,162900,162900,163000,162800,738
20250429,140600,71748825250,163000,163000,163000,162800,666
20250429,140500,71640324950,163000,163000,163000,162900,631
20250429,140400,71537496750,163000,163000,163000,162900,249
20250429,140300,71496911050,163000,163100,163100,162900,346
20250429,140200,71440493350,163000,162900,163100,162800,663
20250429,140100,71332441950,163000,163000,163000,162800,306
20250429,140000,71282589850,163000,162900,163000,162800,607
20250429,135900,71183674550,162800,162900,163000,162800,598
20250429,135800,71086274250,162900,163000,163000,162800,636
20250429,135700,70982678450,163000,163000,163000,162900,483
20250429,135600,70903960550,163000,163000,163000,162900,529
20250429,135500,70817740550,163000,162800,163000,162800,730
20250429,135400,70698811750,162900,162800,162900,162700,870
20250429,135300,70557139350,162800,162800,162900,162700,570
20250429,135200,70464336350,162700,162900,162900,162700,1156
20250429,135100,70276138050,162900,162900,162900,162800,180
20250429,135000,70246818450,162900,162800,162900,162800,357
20250429,134900,70188683100,162700,162900,163000,162700,932
20250429,134800,70036896100,162900,162900,163000,162800,1216
20250429,134700,69838822300,162900,163000,163100,162800,1225
20250429,134600,69639215000,163100,163100,163100,163000,223
20250429,134500,69602852900,163100,163100,163100,163000,321
20250429,134400,69550503800,163100,163100,163100,163000,243
20250429,134300,69510873800,163100,163100,163100,163000,777
20250429,134200,69384176700,163100,163100,163100,163000,414
20250429,134100,69316661900,163100,162900,163100,162900,987
20250429,134000,69155768000,163000,163000,163000,162900,507
20250429,133900,69073141100,163000,162850,163000,162800,1058
20250429,133800,68900760450,162900,162900,162900,162800,381
20250429,133700,68838698750,162800,162800,162900,162800,343
20250429,133600,68782842450,162900,162900,162900,162800,264
20250429,133500,68739841250,162900,162900,162900,162800,305
20250429,133400,68690158350,162900,162900,162900,162800,193
20250429,133300,68658722250,162900,162800,162900,162800,155
20250429,133200,68633476450,162900,162900,162900,162800,216
20250429,133100,68598293150,162900,163000,163000,162800,712
20250429,133000,68482307100,163000,163000,163000,162900,168
20250429,132900,68454924450,163000,162900,163000,162900,218
20250429,132800,68419402950,163000,162900,163000,162800,553
20250429,132700,68329320050,162800,163000,163000,162800,662
20250429,132600,68221476350,162900,163000,163000,162900,233
20250429,132500,68183511850,162900,162900,163000,162800,927
20250429,132400,68032507350,162800,162900,163000,162800,687
20250429,132300,67920593450,162900,163000,163000,162900,501
20250429,132200,67838971350,163000,163000,163000,162900,268
20250429,132100,67795306150,162900,163000,163000,162900,396
20250429,132000,67730784850,163000,163100,163100,162900,331
20250429,131900,67676831750,163100,163050,163100,163000,400
20250429,131800,67611625450,163000,163100,163100,163000,207
20250429,131700,67577870250,163100,163100,163100,163000,169
20250429,131600,67550317400,163100,163050,163100,162900,893
20250429,131500,67404754300,163050,163100,163100,163000,138
20250429,131400,67382249750,163100,163000,163100,162900,732
20250429,131300,67262924250,163000,163100,163100,162900,1021
20250429,131200,67096503750,163100,163100,163100,163000,509
20250429,131100,67013495450,163100,163200,163200,163000,2070
20250429,131000,66675889550,163200,163300,163300,163100,827
20250429,130900,66540924550,163300,163400,163400,163200,246
20250429,130800,66500755350,163300,163300,163400,163200,793
20250429,130700,66371267250,163300,163200,163400,163100,623
20250429,130600,66269544450,163200,163200,163400,163100,719
20250429,130500,66152139450,163300,163100,163300,163100,594
20250429,130400,66055183250,163200,163200,163200,163100,207
20250429,130300,66021403500,163200,163300,163300,163100,1448
20250429,130200,65785085300,163300,163200,163300,163200,127
20250429,130100,65764349400,163300,163400,163400,163300,899
20250429,130000,65617530800,163400,163300,163400,163250,755
20250429,125900,65494235350,163250,163300,163300,163250,499
20250429,125800,65412760900,163250,163300,163300,163200,373
20250429,125700,65351851200,163300,163200,163300,163200,130
20250429,125600,65330625300,163300,163300,163300,163200,124
20250429,125500,65310376550,163200,163200,163300,163200,245
20250429,125400,65270376350,163300,163300,163300,163200,160
20250429,125300,65244252700,163300,163300,163300,163100,276
20250429,125200,65199198600,163300,163200,163300,163100,600
20250429,125100,65101266200,163200,163200,163300,163100,400
20250429,125000,65035990200,163200,163300,163300,163200,638
20250429,124900,64931849450,163300,163200,163300,163200,271
20250429,124800,64887601250,163300,163200,163300,163100,1051
20250429,124700,64716061350,163200,163300,163300,163200,575
20250429,124600,64622206550,163300,163400,163400,163300,362
20250429,124500,64563085750,163400,163400,163500,163300,516
20250429,124400,64478764750,163400,163400,163400,163300,247
20250429,124300,64438408550,163400,163500,163500,163300,790
20250429,124200,64309318350,163400,163500,163500,163400,174
20250429,124100,64280879050,163500,163300,163600,163300,800
20250429,124000,64150130250,163400,163400,163500,163300,684
20250429,123900,64038382550,163500,163500,163500,163300,920
20250429,123800,63888014050,163500,163300,163500,163200,1349
20250429,123700,63667722050,163300,163300,163400,163200,559
20250429,123600,63576434250,163300,163400,163400,163300,323
20250429,123500,63523668250,163400,163400,163400,163300,254
20250429,123400,63482174550,163400,163500,163500,163400,429
20250429,123300,63412063600,163400,163500,163500,163400,234
20250429,123200,63373809300,163500,163500,163500,163400,304
20250429,123100,63324107750,163500,163500,163500,163400,181
20250429,123000,63294516450,163500,163600,163600,163400,677
20250429,122900,63183859950,163600,163600,163600,163500,236
20250429,122800,63145260050,163600,163600,163600,163500,169
20250429,122700,63117615350,163600,163600,163600,163500,156
20250429,122600,63092095350,163600,163700,163700,163500,328
20250429,122500,63038430550,163700,163600,163700,163600,492
20250429,122400,62957925750,163600,163500,163700,163400,891
20250429,122300,62812203150,163400,163500,163500,163400,255
20250429,122200,62770513150,163500,163500,163500,163400,218
20250429,122100,62734874400,163400,163500,163500,163300,464
20250429,122000,62659044100,163500,163500,163500,163400,319
20250429,121900,62606899100,163500,163400,163500,163300,703
20250429,121800,62492039100,163400,163500,163500,163300,716
20250429,121700,62375052550,163500,163500,163500,163400,320
20250429,121600,62322745150,163500,163500,163500,163400,225
20250429,121500,62285960350,163500,163600,163600,163400,285
20250429,121400,62239349450,163500,163600,163600,163500,772
20250429,121300,62113106250,163600,163600,163600,163500,676
20250429,121200,62002565250,163600,163600,163700,163500,552
20250429,121100,61912251550,163700,163700,163700,163600,957
20250429,121000,61755662150,163700,163600,163700,163500,663
20250429,120900,61647179450,163600,163700,163700,163500,994
20250429,120800,61484561050,163700,163600,163700,163600,291
20250429,120700,61436937700,163700,163800,163800,163600,656
20250429,120600,61329551600,163700,163800,163800,163700,190
20250429,120500,61298435200,163800,163800,163900,163700,553
20250429,120400,61207851200,163800,163900,163900,163700,428
20250429,120300,61137744600,163900,163800,163900,163700,1119
20250429,120200,60954457100,163900,163800,163900,163700,901
20250429,120100,60806919300,163800,164000,164000,163700,1664
20250429,120000,60534261600,164000,164000,164100,163900,536
20250429,115900,60446358750,164100,164100,164100,164000,229
20250429,115800,60408789250,164100,164100,164200,164000,314
20250429,115700,60357265750,164200,164200,164200,164000,1577
20250429,115600,60098504350,164100,164100,164200,164100,1111
20250429,115500,59916141400,164200,164100,164200,164000,2244
20250429,115400,59547935750,164100,164000,164100,163900,3898
20250429,115300,58908631250,164000,164000,164000,163900,659
20250429,115200,58800569550,164000,163900,164000,163900,802
20250429,115100,58669085600,163800,163900,164000,163800,1295
20250429,115000,58456824900,163900,164000,164000,163800,1751
20250429,114900,58169820800,163900,164000,164000,163900,320
20250429,114800,58117358700,163900,164000,164000,163900,190
20250429,114700,58086205500,163900,163800,164000,163700,3764
20250429,114600,57469602000,163800,163800,163800,163700,725
20250429,114500,57350854150,163700,163650,163800,163600,1281
20250429,114400,57141167150,163600,163600,163700,163500,708
20250429,114300,57025333850,163500,163600,163600,163400,937
20250429,114200,56872131550,163500,163500,163600,163500,1033
20250429,114100,56703222750,163500,163600,163600,163500,226
20250429,114000,56666255750,163600,163500,163600,163400,677
20250429,113900,56555565650,163500,163500,163600,163400,817
20250429,113800,56421982300,163600,163600,163600,163500,222
20250429,113700,56385669900,163600,163700,163700,163600,430
20250429,113600,56315307100,163700,163700,163800,163600,1322
20250429,113500,56098905600,163600,163700,163800,163600,1085
20250429,113400,55921300450,163800,163750,163800,163700,464
20250429,113300,55845319750,163750,163700,163800,163700,1248
20250429,113200,55640985100,163700,163800,163800,163600,1221
20250429,113100,55441104100,163800,163900,163900,163600,906
20250429,113000,55292732000,163900,163800,163900,163700,1666
20250429,112900,55019827000,163800,163800,163900,163700,2029
20250429,112800,54687375000,163900,163700,163900,163700,2776
20250429,112700,54232706500,163700,163700,163800,163600,2873
20250429,112600,53762372150,163700,163500,163700,163500,4386
20250429,112500,53044983500,163500,163400,163500,163300,1649
20250429,112400,52775487500,163400,163300,163400,163300,2027
20250429,112300,52444391350,163300,163200,163300,163200,1261
20250429,112200,52238475500,163200,163150,163300,163100,2000
20250429,112100,51912065700,163100,163200,163200,163100,515
20250429,112000,51828024000,163100,163200,163200,163100,663
20250429,111900,51719852500,163200,163100,163200,163000,658
20250429,111800,51612519100,163100,163100,163100,163000,415
20250429,111700,51544838300,163100,163200,163200,163000,464
20250429,111600,51469144000,163100,163100,163200,163000,880
20250429,111500,51325610500,163100,163100,163200,163100,1002
20250429,111400,51162159250,163100,163200,163200,163100,1097
20250429,111300,50983222700,163200,163100,163200,163050,2090
20250429,111200,50642340500,163100,163000,163100,162950,1191
20250429,111100,50448206950,162900,163100,163100,162900,456
20250429,111000,50373887550,163100,163000,163100,162900,2303
20250429,110900,49998511950,163000,162900,163000,162900,415
20250429,110800,49930891250,163000,163000,163000,162900,541
20250429,110700,49842735450,162900,162800,163000,162800,793
20250429,110600,49713558950,163000,163000,163000,162900,897
20250429,110500,49567412750,163000,162900,163000,162900,462
20250429,110400,49492123150,163000,162900,163000,162800,368
20250429,110300,49432158250,162900,162900,162900,162800,646
20250429,110200,49326931750,162900,162900,163000,162900,998
20250429,110100,49164291650,163000,162900,163000,162900,786
20250429,110000,49036224550,162800,163000,163000,162800,1096
20250429,105900,48857665650,163000,162900,163000,162800,1134
20250429,105800,48672919250,162900,162900,162900,162800,377
20250429,105700,48611514750,162900,162600,162900,162600,1849
20250429,105600,48310478450,162700,162600,162800,162500,284
20250429,105500,48264281950,162500,162500,162700,162400,336
20250429,105400,48209649350,162700,162500,162700,162300,1610
20250429,105300,47948124550,162500,162500,162600,162500,437
20250429,105200,47877091550,162500,162700,162700,162500,319
20250429,105100,47825225600,162700,162800,162800,162600,922
20250429,105000,47675181500,162700,162700,162800,162500,368
20250429,104900,47615308950,162700,162500,162900,162500,547
20250429,104800,47526331250,162800,162650,162900,162500,1531
20250429,104700,47277273400,162600,162600,162700,162500,555
20250429,104600,47187019600,162700,162600,162800,162500,1637
20250429,104500,46920683100,162500,162600,162700,162400,812
20250429,104400,46788713900,162500,162400,162600,162400,1369
20250429,104300,46566321800,162500,162500,162600,162400,702
20250429,104200,46452286100,162600,162600,162700,162400,2768
20250429,104100,46002370650,162600,162700,162700,162600,699
20250429,104000,45888660350,162700,162800,162800,162600,933
20250429,103900,45736845950,162700,162800,162900,162700,851
20250429,103800,45598314050,162900,162900,162900,162700,1135
20250429,103700,45413525950,162800,162900,162900,162700,558
20250429,103600,45322684050,162900,162900,162900,162700,986
20250429,103500,45162131750,162800,163000,163000,162800,763
20250429,103400,45037852050,163000,163000,163100,162900,1177
20250429,103300,44846002050,163000,163000,163100,163000,479
20250429,103200,44767889150,163000,163100,163100,163000,438
20250429,103100,44696460850,163100,163200,163200,163000,242
20250429,103000,44656992450,163150,163100,163200,163000,678
20250429,102900,44546387950,163100,163200,163200,163000,885
20250429,102800,44402050250,163100,163200,163300,163100,1216
20250429,102700,44203608050,163300,163200,163300,163100,1180
20250429,102600,44011038150,163100,163200,163200,163000,2627
20250429,102500,43582417350,163200,163200,163300,163100,1332
20250429,102400,43365018550,163300,163300,163300,163200,901
20250429,102300,43217963750,163200,162800,163300,162700,7442
20250429,102200,42004774850,162800,162900,162900,162700,1569
20250429,102100,41749285100,162800,162900,162900,162800,1146
20250429,102000,41562668400,162900,163000,163000,162800,1622
20250429,101900,41298463200,163000,163100,163100,162900,796
20250429,101800,41168716850,163100,163000,163200,163000,1553
20250429,101700,40915406250,163100,163200,163200,163000,836
20250429,101600,40779067100,163100,163200,163200,163100,531
20250429,101500,40692434100,163100,163100,163200,163100,1079
20250429,101400,40516369500,163100,163200,163200,163100,1001
20250429,101300,40353018350,163200,163300,163300,163200,935
20250429,101200,40200409450,163200,163300,163300,163200,1370
20250429,101100,39976757350,163200,162900,163200,162800,5586
20250429,101000,39065852350,163000,162900,163000,162700,3236
20250429,100900,38538693150,162900,162800,162900,162700,1127
20250429,100800,38355211650,162800,162600,162900,162600,1054
20250429,100700,38183603550,162700,162850,162850,162600,2255
20250429,100600,37816722550,162850,162900,162950,162800,1946
20250429,100500,37499696150,163000,162950,163000,162900,2559
20250429,100400,37082677850,162950,162900,163000,162900,611
20250429,100300,36983121600,162900,162900,163000,162800,1690
20250429,100200,36707819500,162900,162800,162900,162700,849
20250429,100100,36569588950,162800,162900,162900,162700,3718
20250429,100000,35964069000,162800,162800,162900,162700,1511
20250429,095900,35718037300,162800,162600,162900,162600,4133
20250429,095800,35045183400,162700,162700,162800,162600,2571
20250429,095700,34626709400,162700,162600,162800,162500,2819
20250429,095600,34168013800,162600,162700,162800,162500,1737
20250429,095500,33885549700,162700,162500,162800,162400,1755
20250429,095400,33600176500,162400,162200,162800,162200,9977
20250429,095300,31978418700,162300,162300,162400,162250,1339
20250429,095200,31761070850,162300,162300,162400,162300,1281
20250429,095100,31553111050,162400,162300,162400,162200,894
20250429,095000,31408008250,162400,162200,162400,162200,2193
20250429,094900,31051985100,162300,162100,162300,162100,1455
20250429,094800,30815957600,162100,162200,162300,162100,1432
20250429,094700,30583668400,162200,162200,162300,162200,1591
20250429,094600,30325585250,162300,162200,162300,162200,771
20250429,094500,30200497800,162300,162100,162300,161900,2129
20250429,094400,29855351800,162000,162200,162200,162000,895
20250429,094300,29710324900,162200,161800,162200,161800,2412
20250429,094200,29319543200,161800,162200,162200,161800,1021
20250429,094100,29154163600,162100,162100,162200,161900,2710
20250429,094000,28714907500,162100,162300,162300,162000,4401
20250429,093900,28001170200,162300,162400,162400,162000,4676
20250429,093800,27242200300,162300,162300,162400,162200,3509
20250429,093700,26672690900,162300,162000,162300,161900,6100
20250429,093600,25683864300,162000,161800,162000,161700,6961
20250429,093500,24556584850,161800,161900,161900,161700,1729
20250429,093400,24276805450,161800,161800,161900,161700,2282
20250429,093300,23907550550,161800,161900,161900,161700,3385
20250429,093200,23359786950,161800,161700,161900,161700,4847
20250429,093100,22575572250,161700,161700,161900,161650,4956
20250429,093000,21773801500,161700,161800,161900,161700,3171
20250429,092900,21260835350,161700,161800,161900,161700,4459
20250429,092800,20539379100,161750,161700,161800,161600,3408
20250429,092700,19988302500,161700,161400,161800,161400,10669
20250429,092600,18264279500,161400,161200,161500,161200,4875
20250429,092500,17477534350,161200,161100,161350,161100,5963
20250429,092400,16515961850,161100,161000,161200,160900,4399
20250429,092300,15807527150,160900,160700,161000,160700,1712
20250429,092200,15532157550,160700,160800,160900,160600,742
20250429,092100,15412868000,160800,161000,161000,160800,934
20250429,092000,15262618100,161000,160900,161100,160800,4188
20250429,091900,14588607950,160800,160900,161000,160800,2994
20250429,091800,14106679650,160800,160700,160900,160600,3975
20250429,091700,13467489950,160700,160800,160900,160600,1419
20250429,091600,13239380550,160800,160900,161000,160800,1394
20250429,091500,13015120450,160900,160600,161000,160600,4976
20250429,091400,12214905050,160600,160700,160800,160600,1136
20250429,091300,12032342700,160700,160700,160800,160600,2464
20250429,091200,11636419450,160700,160800,160900,160700,950
20250429,091100,11483662150,160800,160900,161000,160800,2105
20250429,091000,11144997150,160900,160400,160900,160400,2506
20250429,090900,10742512300,160400,160300,160500,160300,2561
20250429,090800,10331826200,160300,160500,160600,160300,3330
20250429,090700,9797627900,160500,160700,160700,160400,3150
20250429,090600,9291733000,160800,160900,161000,160600,3120
20250429,090500,8790014500,160900,161000,161200,160900,5446
20250429,090400,7912734000,161100,161300,161300,160900,7472
20250429,090300,6708761700,161300,161200,161500,161000,11089
20250429,090200,4920143700,161400,160000,161600,159900,15183
20250429,090100,2478129900,160100,159200,160100,159200,10072
20250429,090000,868241900,159100,159100,159300,159000,5456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192900 93998912850 164000 164000 164000 164000 57862
3 20250429 192800 93998912850 164000 164000 164000 164000 0
4 20250429 192700 93998912850 164000 164000 164000 164000 0
5 20250429 192600 93998912850 164000 164000 164000 164000 0
6 20250429 192500 93998912850 164000 164000 164000 164000 0
7 20250429 192400 93998912850 164000 164000 164000 164000 0
8 20250429 192300 93998912850 164000 164000 164000 164000 0
9 20250429 192200 93998912850 164000 164000 164000 164000 0
10 20250429 192100 93998912850 164000 164000 164000 164000 0
11 20250429 192000 93998912850 164000 164000 164000 164000 0
12 20250429 191900 93998912850 164000 164000 164000 164000 0
13 20250429 191800 93998912850 164000 164000 164000 164000 0
14 20250429 191700 93998912850 164000 164000 164000 164000 0
15 20250429 191600 93998912850 164000 164000 164000 164000 0
16 20250429 191500 93998912850 164000 164000 164000 164000 0
17 20250429 191400 93998912850 164000 164000 164000 164000 0
18 20250429 191300 93998912850 164000 164000 164000 164000 0
19 20250429 191200 93998912850 164000 164000 164000 164000 0
20 20250429 191100 93998912850 164000 164000 164000 164000 0
21 20250429 191000 93998912850 164000 164000 164000 164000 0
22 20250429 190900 93998912850 164000 164000 164000 164000 0
23 20250429 190800 93998912850 164000 164000 164000 164000 0
24 20250429 190700 93998912850 164000 164000 164000 164000 0
25 20250429 190600 93998912850 164000 164000 164000 164000 0
26 20250429 190500 93998912850 164000 164000 164000 164000 0
27 20250429 190400 93998912850 164000 164000 164000 164000 0
28 20250429 190300 93998912850 164000 164000 164000 164000 0
29 20250429 190200 93998912850 164000 164000 164000 164000 0
30 20250429 190100 93998912850 164000 164000 164000 164000 0
31 20250429 190000 93998912850 164000 164000 164000 164000 0
32 20250429 185900 93998912850 164000 164000 164000 164000 57862
33 20250429 185800 93998912850 164000 164000 164000 164000 0
34 20250429 185700 93998912850 164000 164000 164000 164000 0
35 20250429 185600 93998912850 164000 164000 164000 164000 0
36 20250429 185500 93998912850 164000 164000 164000 164000 0
37 20250429 185400 93998912850 164000 164000 164000 164000 0
38 20250429 185300 93998912850 164000 164000 164000 164000 0
39 20250429 185200 93998912850 164000 164000 164000 164000 0
40 20250429 185100 93998912850 164000 164000 164000 164000 0
41 20250429 185000 93998912850 164000 164000 164000 164000 0
42 20250429 184900 93998912850 164000 164000 164000 164000 0
43 20250429 184800 93998912850 164000 164000 164000 164000 0
44 20250429 184700 93998912850 164000 164000 164000 164000 0
45 20250429 184600 93998912850 164000 164000 164000 164000 0
46 20250429 184500 93998912850 164000 164000 164000 164000 0
47 20250429 184400 93998912850 164000 164000 164000 164000 0
48 20250429 184300 93998912850 164000 164000 164000 164000 0
49 20250429 184200 93998912850 164000 164000 164000 164000 0
50 20250429 184100 93998912850 164000 164000 164000 164000 0
51 20250429 184000 93998912850 164000 164000 164000 164000 0
52 20250429 183900 93998912850 164000 164000 164000 164000 0
53 20250429 183800 93998912850 164000 164000 164000 164000 0
54 20250429 183700 93998912850 164000 164000 164000 164000 0
55 20250429 183600 93998912850 164000 164000 164000 164000 0
56 20250429 183500 93998912850 164000 164000 164000 164000 0
57 20250429 183400 93998912850 164000 164000 164000 164000 0
58 20250429 183300 93998912850 164000 164000 164000 164000 0
59 20250429 183200 93998912850 164000 164000 164000 164000 0
60 20250429 183100 93998912850 164000 164000 164000 164000 0
61 20250429 183000 93998912850 164000 164000 164000 164000 0
62 20250429 182900 93998912850 164000 164000 164000 164000 57862
63 20250429 182800 93998912850 164000 164000 164000 164000 0
64 20250429 182700 93998912850 164000 164000 164000 164000 0
65 20250429 182600 93998912850 164000 164000 164000 164000 0
66 20250429 182500 93998912850 164000 164000 164000 164000 0
67 20250429 182400 93998912850 164000 164000 164000 164000 0
68 20250429 182300 93998912850 164000 164000 164000 164000 0
69 20250429 182200 93998912850 164000 164000 164000 164000 0
70 20250429 182100 93998912850 164000 164000 164000 164000 0
71 20250429 182000 93998912850 164000 164000 164000 164000 0
72 20250429 181900 93998912850 164000 164000 164000 164000 0
73 20250429 181800 93998912850 164000 164000 164000 164000 0
74 20250429 181700 93998912850 164000 164000 164000 164000 0
75 20250429 181600 93998912850 164000 164000 164000 164000 0
76 20250429 181500 93998912850 164000 164000 164000 164000 0
77 20250429 181400 93998912850 164000 164000 164000 164000 0
78 20250429 181300 93998912850 164000 164000 164000 164000 0
79 20250429 181200 93998912850 164000 164000 164000 164000 0
80 20250429 181100 93998912850 164000 164000 164000 164000 0
81 20250429 181000 93998912850 164000 164000 164000 164000 0
82 20250429 180900 93998912850 164000 164000 164000 164000 0
83 20250429 180800 93998912850 164000 164000 164000 164000 0
84 20250429 180700 93998912850 164000 164000 164000 164000 0
85 20250429 180600 93998912850 164000 164000 164000 164000 0
86 20250429 180500 93998912850 164000 164000 164000 164000 0
87 20250429 180400 93998912850 164000 164000 164000 164000 0
88 20250429 180300 93998912850 164000 164000 164000 164000 0
89 20250429 180200 93998912850 164000 164000 164000 164000 0
90 20250429 180100 93998912850 164000 164000 164000 164000 0
91 20250429 180000 93998912850 164000 164000 164000 164000 0
92 20250429 175900 93998912850 164000 164000 164000 164000 57862
93 20250429 175800 93998912850 164000 164000 164000 164000 0
94 20250429 175700 93998912850 164000 164000 164000 164000 0
95 20250429 175600 93998912850 164000 164000 164000 164000 0
96 20250429 175500 93998912850 164000 164000 164000 164000 0
97 20250429 175400 93998912850 164000 164000 164000 164000 0
98 20250429 175300 93998912850 164000 164000 164000 164000 0
99 20250429 175200 93998912850 164000 164000 164000 164000 0
100 20250429 175100 93998912850 164000 164000 164000 164000 0
101 20250429 175000 93998912850 164000 164000 164000 164000 0
102 20250429 174900 93998912850 164000 164000 164000 164000 0
103 20250429 174800 93998912850 164000 164000 164000 164000 0
104 20250429 174700 93998912850 164000 164000 164000 164000 0
105 20250429 174600 93998912850 164000 164000 164000 164000 0
106 20250429 174500 93998912850 164000 164000 164000 164000 0
107 20250429 174400 93998912850 164000 164000 164000 164000 0
108 20250429 174300 93998912850 164000 164000 164000 164000 0
109 20250429 174200 93998912850 164000 164000 164000 164000 0
110 20250429 174100 93998912850 164000 164000 164000 164000 0
111 20250429 174000 93998912850 164000 164000 164000 164000 0
112 20250429 173900 93998912850 164000 164000 164000 164000 0
113 20250429 173800 93998912850 164000 164000 164000 164000 0
114 20250429 173700 93998912850 164000 164000 164000 164000 0
115 20250429 173600 93998912850 164000 164000 164000 164000 0
116 20250429 173500 93998912850 164000 164000 164000 164000 0
117 20250429 173400 93998912850 164000 164000 164000 164000 0
118 20250429 173300 93998912850 164000 164000 164000 164000 0
119 20250429 173200 93998912850 164000 164000 164000 164000 0
120 20250429 173100 93998912850 164000 164000 164000 164000 0
121 20250429 173000 93998912850 164000 164000 164000 164000 0
122 20250429 172900 93998912850 164000 164000 164000 164000 57862
123 20250429 172800 93998912850 164000 164000 164000 164000 0
124 20250429 172700 93998912850 164000 164000 164000 164000 0
125 20250429 172600 93998912850 164000 164000 164000 164000 0
126 20250429 172500 93998912850 164000 164000 164000 164000 0
127 20250429 172400 93998912850 164000 164000 164000 164000 0
128 20250429 172300 93998912850 164000 164000 164000 164000 0
129 20250429 172200 93998912850 164000 164000 164000 164000 0
130 20250429 172100 93998912850 164000 164000 164000 164000 0
131 20250429 172000 93998912850 164000 164000 164000 164000 0
132 20250429 171900 93998912850 164000 164000 164000 164000 0
133 20250429 171800 93998912850 164000 164000 164000 164000 0
134 20250429 171700 93998912850 164000 164000 164000 164000 0
135 20250429 171600 93998912850 164000 164000 164000 164000 0
136 20250429 171500 93998912850 164000 164000 164000 164000 0
137 20250429 171400 93998912850 164000 164000 164000 164000 0
138 20250429 171300 93998912850 164000 164000 164000 164000 0
139 20250429 171200 93998912850 164000 164000 164000 164000 0
140 20250429 171100 93998912850 164000 164000 164000 164000 0
141 20250429 171000 93998912850 164000 164000 164000 164000 0
142 20250429 170900 93998912850 164000 164000 164000 164000 0
143 20250429 170800 93998912850 164000 164000 164000 164000 0
144 20250429 170700 93998912850 164000 164000 164000 164000 0
145 20250429 170600 93998912850 164000 164000 164000 164000 0
146 20250429 170500 93998912850 164000 164000 164000 164000 0
147 20250429 170400 93998912850 164000 164000 164000 164000 0
148 20250429 170300 93998912850 164000 164000 164000 164000 0
149 20250429 170200 93998912850 164000 164000 164000 164000 0
150 20250429 170100 93998912850 164000 164000 164000 164000 0
151 20250429 170000 93998912850 164000 164000 164000 164000 0
152 20250429 165900 93998912850 164000 164000 164000 164000 57862
153 20250429 165800 93998912850 164000 164000 164000 164000 0
154 20250429 165700 93998912850 164000 164000 164000 164000 0
155 20250429 165600 93998912850 164000 164000 164000 164000 0
156 20250429 165500 93998912850 164000 164000 164000 164000 0
157 20250429 165400 93998912850 164000 164000 164000 164000 0
158 20250429 165300 93998912850 164000 164000 164000 164000 0
159 20250429 165200 93998912850 164000 164000 164000 164000 0
160 20250429 165100 93998912850 164000 164000 164000 164000 0
161 20250429 165000 93998912850 164000 164000 164000 164000 0
162 20250429 164900 93998912850 164000 164000 164000 164000 0
163 20250429 164800 93998912850 164000 164000 164000 164000 0
164 20250429 164700 93998912850 164000 164000 164000 164000 0
165 20250429 164600 93998912850 164000 164000 164000 164000 0
166 20250429 164500 93998912850 164000 164000 164000 164000 0
167 20250429 164400 93998912850 164000 164000 164000 164000 0
168 20250429 164300 93998912850 164000 164000 164000 164000 0
169 20250429 164200 93998912850 164000 164000 164000 164000 0
170 20250429 164100 93998912850 164000 164000 164000 164000 0
171 20250429 164000 93998912850 164000 164000 164000 164000 0
172 20250429 163900 93998912850 164000 164000 164000 164000 0
173 20250429 163800 93998912850 164000 164000 164000 164000 0
174 20250429 163700 93998912850 164000 164000 164000 164000 0
175 20250429 163600 93998912850 164000 164000 164000 164000 0
176 20250429 163500 93998912850 164000 164000 164000 164000 0
177 20250429 163400 93998912850 164000 164000 164000 164000 0
178 20250429 163300 93998912850 164000 164000 164000 164000 0
179 20250429 163200 93998912850 164000 164000 164000 164000 0
180 20250429 163100 93998912850 164000 164000 164000 164000 0
181 20250429 163000 93998912850 164000 164000 164000 164000 0
182 20250429 162900 93998912850 164000 164000 164000 164000 57862
183 20250429 162800 93998912850 164000 164000 164000 164000 0
184 20250429 162700 93998912850 164000 164000 164000 164000 0
185 20250429 162600 93998912850 164000 164000 164000 164000 0
186 20250429 162500 93998912850 164000 164000 164000 164000 0
187 20250429 162400 93998912850 164000 164000 164000 164000 0
188 20250429 162300 93998912850 164000 164000 164000 164000 0
189 20250429 162200 93998912850 164000 164000 164000 164000 0
190 20250429 162100 93998912850 164000 164000 164000 164000 0
191 20250429 162000 93998912850 164000 164000 164000 164000 0
192 20250429 161900 93998912850 164000 164000 164000 164000 0
193 20250429 161800 93998912850 164000 164000 164000 164000 0
194 20250429 161700 93998912850 164000 164000 164000 164000 0
195 20250429 161600 93998912850 164000 164000 164000 164000 0
196 20250429 161500 93998912850 164000 164000 164000 164000 0
197 20250429 161400 93998912850 164000 164000 164000 164000 0
198 20250429 161300 93998912850 164000 164000 164000 164000 0
199 20250429 161200 93998912850 164000 164000 164000 164000 0
200 20250429 161100 93998912850 164000 164000 164000 164000 0
201 20250429 161000 93998912850 164000 164000 164000 164000 0
202 20250429 160900 93998912850 164000 164000 164000 164000 0
203 20250429 160800 93998912850 164000 164000 164000 164000 0
204 20250429 160700 93998912850 164000 164000 164000 164000 0
205 20250429 160600 93998912850 164000 164000 164000 164000 0
206 20250429 160500 93998912850 164000 164000 164000 164000 0
207 20250429 160400 93998912850 164000 164000 164000 164000 0
208 20250429 160300 93998912850 164000 164000 164000 164000 0
209 20250429 160200 93998912850 164000 164000 164000 164000 0
210 20250429 160100 93998912850 164000 164000 164000 164000 0
211 20250429 160000 93998912850 164000 164000 164000 164000 0
212 20250429 155900 93998912850 164000 164000 164000 164000 57862
213 20250429 155800 93998912850 164000 164000 164000 164000 0
214 20250429 155700 93998912850 164000 164000 164000 164000 0
215 20250429 155600 93998912850 164000 164000 164000 164000 0
216 20250429 155500 93998912850 164000 164000 164000 164000 0
217 20250429 155400 93998912850 164000 164000 164000 164000 0
218 20250429 155300 93998912850 164000 164000 164000 164000 0
219 20250429 155200 93998912850 164000 164000 164000 164000 0
220 20250429 155100 93998912850 164000 164000 164000 164000 0
221 20250429 155000 93998912850 164000 164000 164000 164000 0
222 20250429 154900 93998912850 164000 164000 164000 164000 0
223 20250429 154800 93998912850 164000 164000 164000 164000 0
224 20250429 154700 93998912850 164000 164000 164000 164000 0
225 20250429 154600 93998912850 164000 164000 164000 164000 0
226 20250429 154500 93998912850 164000 164000 164000 164000 0
227 20250429 154400 93998912850 164000 164000 164000 164000 0
228 20250429 154300 93998912850 164000 164000 164000 164000 0
229 20250429 154200 93998912850 164000 164000 164000 164000 0
230 20250429 154100 93998912850 164000 164000 164000 164000 0
231 20250429 154000 93998912850 164000 164000 164000 164000 0
232 20250429 153900 93998912850 164000 164000 164000 164000 0
233 20250429 153800 93998912850 164000 164000 164000 164000 0
234 20250429 153700 93998912850 164000 164000 164000 164000 0
235 20250429 153600 93998912850 164000 164000 164000 164000 0
236 20250429 153500 93998912850 164000 164000 164000 164000 0
237 20250429 153400 93998912850 164000 164000 164000 164000 0
238 20250429 153300 93998912850 164000 164000 164000 164000 0
239 20250429 153200 93998912850 164000 164000 164000 164000 0
240 20250429 153100 93998912850 164000 164000 164000 164000 0
241 20250429 153000 93998912850 164000 164000 164000 164000 57862
242 20250429 152900 84509544850 163200 163200 163200 163200 0
243 20250429 152800 84509544850 163200 163200 163200 163200 0
244 20250429 152700 84509544850 163200 163200 163200 163200 0
245 20250429 152600 84509544850 163200 163200 163200 163200 0
246 20250429 152500 84509544850 163200 163200 163200 163200 0
247 20250429 152400 84509544850 163200 163200 163200 163200 0
248 20250429 152300 84509544850 163200 163200 163200 163200 0
249 20250429 152200 84509544850 163200 163200 163200 163200 0
250 20250429 152100 84509544850 163200 163200 163200 163200 0
251 20250429 152000 84509544850 163200 163200 163200 163200 0
252 20250429 151900 84509544850 163200 163100 163200 163000 957
253 20250429 151800 84353487700 163100 163100 163100 163000 778
254 20250429 151700 84226616800 163100 163100 163100 163000 610
255 20250429 151600 84127157200 163100 163100 163100 163000 1130
256 20250429 151500 83942899300 163100 163200 163200 163000 2521
257 20250429 151400 83531721600 163200 163200 163200 163100 632
258 20250429 151300 83428598600 163200 163300 163300 163100 805
259 20250429 151200 83297208100 163300 163300 163300 163100 1633
260 20250429 151100 83030670500 163300 163300 163400 163200 1019
261 20250429 151000 82864240800 163300 163400 163400 163200 2254
262 20250429 150900 82496150700 163400 163400 163400 163300 409
263 20250429 150800 82429330700 163400 163400 163500 163300 1164
264 20250429 150700 82239132700 163400 163500 163500 163300 3262
265 20250429 150600 81705854600 163500 163500 163500 163400 304
266 20250429 150500 81656153400 163500 163600 163600 163400 1409
267 20250429 150400 81425874300 163600 163600 163600 163400 1525
268 20250429 150300 81176506500 163600 163500 163600 163400 1214
269 20250429 150200 80977993200 163600 163500 163600 163500 459
270 20250429 150100 80902919100 163500 163500 163600 163400 926
271 20250429 150000 80751510800 163500 163500 163700 163400 2313
272 20250429 145900 80373290850 163600 163550 163700 163500 1572
273 20250429 145800 80116172000 163550 163600 163700 163500 1247
274 20250429 145700 79912129700 163700 163700 163700 163500 1276
275 20250429 145600 79703324200 163600 163600 163700 163500 1307
276 20250429 145500 79489463200 163600 163500 163700 163400 1983
277 20250429 145400 79165050300 163500 163600 163600 163400 754
278 20250429 145300 79041777000 163500 163600 163700 163500 2049
279 20250429 145200 78706613300 163600 163800 163800 163400 1439
280 20250429 145100 78471156300 163700 163800 163800 163500 1547
281 20250429 145000 78217834400 163800 163600 163900 163600 3378
282 20250429 144900 77664720900 163600 163400 163600 163400 3314
283 20250429 144800 77122771200 163400 163400 163500 163300 1402
284 20250429 144700 76893700400 163400 163300 163400 163200 615
285 20250429 144600 76793258500 163200 163300 163300 163100 898
286 20250429 144500 76646701900 163300 163300 163300 163100 485
287 20250429 144400 76567523300 163300 163200 163300 163200 344
288 20250429 144300 76511354400 163300 163300 163300 163100 665
289 20250429 144200 76402797300 163300 163300 163300 163100 436
290 20250429 144100 76331614700 163300 163300 163300 163200 841
291 20250429 144000 76194310000 163300 163300 163300 163200 385
292 20250429 143900 76131450600 163300 163200 163300 163100 938
293 20250429 143800 75978322700 163200 163200 163300 163100 1018
294 20250429 143700 75812172100 163300 163200 163300 163100 1110
295 20250429 143600 75631002700 163200 163300 163300 163100 577
296 20250429 143500 75536824900 163300 163300 163300 163100 466
297 20250429 143400 75460763400 163300 163200 163300 163000 900
298 20250429 143300 75313881200 163100 163200 163300 163100 1374
299 20250429 143200 75089661200 163200 163100 163200 163000 842
300 20250429 143100 74952308750 163000 163100 163200 163000 690
301 20250429 143000 74839743650 163100 163100 163200 163000 732
302 20250429 142900 74720332850 163100 163100 163200 163000 963
303 20250429 142800 74563264050 163200 163100 163200 163100 371
304 20250429 142700 74502719050 163200 163200 163200 163100 898
305 20250429 142600 74356212250 163200 163100 163300 163100 830
306 20250429 142500 74220765550 163100 163200 163200 163100 527
307 20250429 142400 74134768250 163200 163100 163200 163000 1568
308 20250429 142300 73878978550 163100 163000 163100 163000 703
309 20250429 142200 73764335150 163100 163100 163100 163000 814
310 20250429 142100 73631602450 163100 163000 163100 163000 375
311 20250429 142000 73570459350 163100 163100 163100 163000 342
312 20250429 141900 73514690550 163100 163100 163200 163000 407
313 20250429 141800 73448312050 163000 163000 163200 162900 587
314 20250429 141700 73352610950 163000 163100 163200 162900 583
315 20250429 141600 73257560550 163100 163100 163200 163000 1246
316 20250429 141500 73054278150 163000 163000 163200 162900 937
317 20250429 141400 72901483550 163000 163000 163100 162900 1115
318 20250429 141300 72719685150 163000 163200 163200 162900 599
319 20250429 141200 72622033650 163200 163200 163200 163100 512
320 20250429 141100 72538489650 163200 163200 163200 163000 1122
321 20250429 141000 72355461350 163200 163100 163200 163000 1585
322 20250429 140900 72096913550 163000 162900 163100 162900 1036
323 20250429 140800 71928044550 163000 162900 163000 162900 362
324 20250429 140700 71869047850 162900 162900 163000 162800 738
325 20250429 140600 71748825250 163000 163000 163000 162800 666
326 20250429 140500 71640324950 163000 163000 163000 162900 631
327 20250429 140400 71537496750 163000 163000 163000 162900 249
328 20250429 140300 71496911050 163000 163100 163100 162900 346
329 20250429 140200 71440493350 163000 162900 163100 162800 663
330 20250429 140100 71332441950 163000 163000 163000 162800 306
331 20250429 140000 71282589850 163000 162900 163000 162800 607
332 20250429 135900 71183674550 162800 162900 163000 162800 598
333 20250429 135800 71086274250 162900 163000 163000 162800 636
334 20250429 135700 70982678450 163000 163000 163000 162900 483
335 20250429 135600 70903960550 163000 163000 163000 162900 529
336 20250429 135500 70817740550 163000 162800 163000 162800 730
337 20250429 135400 70698811750 162900 162800 162900 162700 870
338 20250429 135300 70557139350 162800 162800 162900 162700 570
339 20250429 135200 70464336350 162700 162900 162900 162700 1156
340 20250429 135100 70276138050 162900 162900 162900 162800 180
341 20250429 135000 70246818450 162900 162800 162900 162800 357
342 20250429 134900 70188683100 162700 162900 163000 162700 932
343 20250429 134800 70036896100 162900 162900 163000 162800 1216
344 20250429 134700 69838822300 162900 163000 163100 162800 1225
345 20250429 134600 69639215000 163100 163100 163100 163000 223
346 20250429 134500 69602852900 163100 163100 163100 163000 321
347 20250429 134400 69550503800 163100 163100 163100 163000 243
348 20250429 134300 69510873800 163100 163100 163100 163000 777
349 20250429 134200 69384176700 163100 163100 163100 163000 414
350 20250429 134100 69316661900 163100 162900 163100 162900 987
351 20250429 134000 69155768000 163000 163000 163000 162900 507
352 20250429 133900 69073141100 163000 162850 163000 162800 1058
353 20250429 133800 68900760450 162900 162900 162900 162800 381
354 20250429 133700 68838698750 162800 162800 162900 162800 343
355 20250429 133600 68782842450 162900 162900 162900 162800 264
356 20250429 133500 68739841250 162900 162900 162900 162800 305
357 20250429 133400 68690158350 162900 162900 162900 162800 193
358 20250429 133300 68658722250 162900 162800 162900 162800 155
359 20250429 133200 68633476450 162900 162900 162900 162800 216
360 20250429 133100 68598293150 162900 163000 163000 162800 712
361 20250429 133000 68482307100 163000 163000 163000 162900 168
362 20250429 132900 68454924450 163000 162900 163000 162900 218
363 20250429 132800 68419402950 163000 162900 163000 162800 553
364 20250429 132700 68329320050 162800 163000 163000 162800 662
365 20250429 132600 68221476350 162900 163000 163000 162900 233
366 20250429 132500 68183511850 162900 162900 163000 162800 927
367 20250429 132400 68032507350 162800 162900 163000 162800 687
368 20250429 132300 67920593450 162900 163000 163000 162900 501
369 20250429 132200 67838971350 163000 163000 163000 162900 268
370 20250429 132100 67795306150 162900 163000 163000 162900 396
371 20250429 132000 67730784850 163000 163100 163100 162900 331
372 20250429 131900 67676831750 163100 163050 163100 163000 400
373 20250429 131800 67611625450 163000 163100 163100 163000 207
374 20250429 131700 67577870250 163100 163100 163100 163000 169
375 20250429 131600 67550317400 163100 163050 163100 162900 893
376 20250429 131500 67404754300 163050 163100 163100 163000 138
377 20250429 131400 67382249750 163100 163000 163100 162900 732
378 20250429 131300 67262924250 163000 163100 163100 162900 1021
379 20250429 131200 67096503750 163100 163100 163100 163000 509
380 20250429 131100 67013495450 163100 163200 163200 163000 2070
381 20250429 131000 66675889550 163200 163300 163300 163100 827
382 20250429 130900 66540924550 163300 163400 163400 163200 246
383 20250429 130800 66500755350 163300 163300 163400 163200 793
384 20250429 130700 66371267250 163300 163200 163400 163100 623
385 20250429 130600 66269544450 163200 163200 163400 163100 719
386 20250429 130500 66152139450 163300 163100 163300 163100 594
387 20250429 130400 66055183250 163200 163200 163200 163100 207
388 20250429 130300 66021403500 163200 163300 163300 163100 1448
389 20250429 130200 65785085300 163300 163200 163300 163200 127
390 20250429 130100 65764349400 163300 163400 163400 163300 899
391 20250429 130000 65617530800 163400 163300 163400 163250 755
392 20250429 125900 65494235350 163250 163300 163300 163250 499
393 20250429 125800 65412760900 163250 163300 163300 163200 373
394 20250429 125700 65351851200 163300 163200 163300 163200 130
395 20250429 125600 65330625300 163300 163300 163300 163200 124
396 20250429 125500 65310376550 163200 163200 163300 163200 245
397 20250429 125400 65270376350 163300 163300 163300 163200 160
398 20250429 125300 65244252700 163300 163300 163300 163100 276
399 20250429 125200 65199198600 163300 163200 163300 163100 600
400 20250429 125100 65101266200 163200 163200 163300 163100 400
401 20250429 125000 65035990200 163200 163300 163300 163200 638
402 20250429 124900 64931849450 163300 163200 163300 163200 271
403 20250429 124800 64887601250 163300 163200 163300 163100 1051
404 20250429 124700 64716061350 163200 163300 163300 163200 575
405 20250429 124600 64622206550 163300 163400 163400 163300 362
406 20250429 124500 64563085750 163400 163400 163500 163300 516
407 20250429 124400 64478764750 163400 163400 163400 163300 247
408 20250429 124300 64438408550 163400 163500 163500 163300 790
409 20250429 124200 64309318350 163400 163500 163500 163400 174
410 20250429 124100 64280879050 163500 163300 163600 163300 800
411 20250429 124000 64150130250 163400 163400 163500 163300 684
412 20250429 123900 64038382550 163500 163500 163500 163300 920
413 20250429 123800 63888014050 163500 163300 163500 163200 1349
414 20250429 123700 63667722050 163300 163300 163400 163200 559
415 20250429 123600 63576434250 163300 163400 163400 163300 323
416 20250429 123500 63523668250 163400 163400 163400 163300 254
417 20250429 123400 63482174550 163400 163500 163500 163400 429
418 20250429 123300 63412063600 163400 163500 163500 163400 234
419 20250429 123200 63373809300 163500 163500 163500 163400 304
420 20250429 123100 63324107750 163500 163500 163500 163400 181
421 20250429 123000 63294516450 163500 163600 163600 163400 677
422 20250429 122900 63183859950 163600 163600 163600 163500 236
423 20250429 122800 63145260050 163600 163600 163600 163500 169
424 20250429 122700 63117615350 163600 163600 163600 163500 156
425 20250429 122600 63092095350 163600 163700 163700 163500 328
426 20250429 122500 63038430550 163700 163600 163700 163600 492
427 20250429 122400 62957925750 163600 163500 163700 163400 891
428 20250429 122300 62812203150 163400 163500 163500 163400 255
429 20250429 122200 62770513150 163500 163500 163500 163400 218
430 20250429 122100 62734874400 163400 163500 163500 163300 464
431 20250429 122000 62659044100 163500 163500 163500 163400 319
432 20250429 121900 62606899100 163500 163400 163500 163300 703
433 20250429 121800 62492039100 163400 163500 163500 163300 716
434 20250429 121700 62375052550 163500 163500 163500 163400 320
435 20250429 121600 62322745150 163500 163500 163500 163400 225
436 20250429 121500 62285960350 163500 163600 163600 163400 285
437 20250429 121400 62239349450 163500 163600 163600 163500 772
438 20250429 121300 62113106250 163600 163600 163600 163500 676
439 20250429 121200 62002565250 163600 163600 163700 163500 552
440 20250429 121100 61912251550 163700 163700 163700 163600 957
441 20250429 121000 61755662150 163700 163600 163700 163500 663
442 20250429 120900 61647179450 163600 163700 163700 163500 994
443 20250429 120800 61484561050 163700 163600 163700 163600 291
444 20250429 120700 61436937700 163700 163800 163800 163600 656
445 20250429 120600 61329551600 163700 163800 163800 163700 190
446 20250429 120500 61298435200 163800 163800 163900 163700 553
447 20250429 120400 61207851200 163800 163900 163900 163700 428
448 20250429 120300 61137744600 163900 163800 163900 163700 1119
449 20250429 120200 60954457100 163900 163800 163900 163700 901
450 20250429 120100 60806919300 163800 164000 164000 163700 1664
451 20250429 120000 60534261600 164000 164000 164100 163900 536
452 20250429 115900 60446358750 164100 164100 164100 164000 229
453 20250429 115800 60408789250 164100 164100 164200 164000 314
454 20250429 115700 60357265750 164200 164200 164200 164000 1577
455 20250429 115600 60098504350 164100 164100 164200 164100 1111
456 20250429 115500 59916141400 164200 164100 164200 164000 2244
457 20250429 115400 59547935750 164100 164000 164100 163900 3898
458 20250429 115300 58908631250 164000 164000 164000 163900 659
459 20250429 115200 58800569550 164000 163900 164000 163900 802
460 20250429 115100 58669085600 163800 163900 164000 163800 1295
461 20250429 115000 58456824900 163900 164000 164000 163800 1751
462 20250429 114900 58169820800 163900 164000 164000 163900 320
463 20250429 114800 58117358700 163900 164000 164000 163900 190
464 20250429 114700 58086205500 163900 163800 164000 163700 3764
465 20250429 114600 57469602000 163800 163800 163800 163700 725
466 20250429 114500 57350854150 163700 163650 163800 163600 1281
467 20250429 114400 57141167150 163600 163600 163700 163500 708
468 20250429 114300 57025333850 163500 163600 163600 163400 937
469 20250429 114200 56872131550 163500 163500 163600 163500 1033
470 20250429 114100 56703222750 163500 163600 163600 163500 226
471 20250429 114000 56666255750 163600 163500 163600 163400 677
472 20250429 113900 56555565650 163500 163500 163600 163400 817
473 20250429 113800 56421982300 163600 163600 163600 163500 222
474 20250429 113700 56385669900 163600 163700 163700 163600 430
475 20250429 113600 56315307100 163700 163700 163800 163600 1322
476 20250429 113500 56098905600 163600 163700 163800 163600 1085
477 20250429 113400 55921300450 163800 163750 163800 163700 464
478 20250429 113300 55845319750 163750 163700 163800 163700 1248
479 20250429 113200 55640985100 163700 163800 163800 163600 1221
480 20250429 113100 55441104100 163800 163900 163900 163600 906
481 20250429 113000 55292732000 163900 163800 163900 163700 1666
482 20250429 112900 55019827000 163800 163800 163900 163700 2029
483 20250429 112800 54687375000 163900 163700 163900 163700 2776
484 20250429 112700 54232706500 163700 163700 163800 163600 2873
485 20250429 112600 53762372150 163700 163500 163700 163500 4386
486 20250429 112500 53044983500 163500 163400 163500 163300 1649
487 20250429 112400 52775487500 163400 163300 163400 163300 2027
488 20250429 112300 52444391350 163300 163200 163300 163200 1261
489 20250429 112200 52238475500 163200 163150 163300 163100 2000
490 20250429 112100 51912065700 163100 163200 163200 163100 515
491 20250429 112000 51828024000 163100 163200 163200 163100 663
492 20250429 111900 51719852500 163200 163100 163200 163000 658
493 20250429 111800 51612519100 163100 163100 163100 163000 415
494 20250429 111700 51544838300 163100 163200 163200 163000 464
495 20250429 111600 51469144000 163100 163100 163200 163000 880
496 20250429 111500 51325610500 163100 163100 163200 163100 1002
497 20250429 111400 51162159250 163100 163200 163200 163100 1097
498 20250429 111300 50983222700 163200 163100 163200 163050 2090
499 20250429 111200 50642340500 163100 163000 163100 162950 1191
500 20250429 111100 50448206950 162900 163100 163100 162900 456
501 20250429 111000 50373887550 163100 163000 163100 162900 2303
502 20250429 110900 49998511950 163000 162900 163000 162900 415
503 20250429 110800 49930891250 163000 163000 163000 162900 541
504 20250429 110700 49842735450 162900 162800 163000 162800 793
505 20250429 110600 49713558950 163000 163000 163000 162900 897
506 20250429 110500 49567412750 163000 162900 163000 162900 462
507 20250429 110400 49492123150 163000 162900 163000 162800 368
508 20250429 110300 49432158250 162900 162900 162900 162800 646
509 20250429 110200 49326931750 162900 162900 163000 162900 998
510 20250429 110100 49164291650 163000 162900 163000 162900 786
511 20250429 110000 49036224550 162800 163000 163000 162800 1096
512 20250429 105900 48857665650 163000 162900 163000 162800 1134
513 20250429 105800 48672919250 162900 162900 162900 162800 377
514 20250429 105700 48611514750 162900 162600 162900 162600 1849
515 20250429 105600 48310478450 162700 162600 162800 162500 284
516 20250429 105500 48264281950 162500 162500 162700 162400 336
517 20250429 105400 48209649350 162700 162500 162700 162300 1610
518 20250429 105300 47948124550 162500 162500 162600 162500 437
519 20250429 105200 47877091550 162500 162700 162700 162500 319
520 20250429 105100 47825225600 162700 162800 162800 162600 922
521 20250429 105000 47675181500 162700 162700 162800 162500 368
522 20250429 104900 47615308950 162700 162500 162900 162500 547
523 20250429 104800 47526331250 162800 162650 162900 162500 1531
524 20250429 104700 47277273400 162600 162600 162700 162500 555
525 20250429 104600 47187019600 162700 162600 162800 162500 1637
526 20250429 104500 46920683100 162500 162600 162700 162400 812
527 20250429 104400 46788713900 162500 162400 162600 162400 1369
528 20250429 104300 46566321800 162500 162500 162600 162400 702
529 20250429 104200 46452286100 162600 162600 162700 162400 2768
530 20250429 104100 46002370650 162600 162700 162700 162600 699
531 20250429 104000 45888660350 162700 162800 162800 162600 933
532 20250429 103900 45736845950 162700 162800 162900 162700 851
533 20250429 103800 45598314050 162900 162900 162900 162700 1135
534 20250429 103700 45413525950 162800 162900 162900 162700 558
535 20250429 103600 45322684050 162900 162900 162900 162700 986
536 20250429 103500 45162131750 162800 163000 163000 162800 763
537 20250429 103400 45037852050 163000 163000 163100 162900 1177
538 20250429 103300 44846002050 163000 163000 163100 163000 479
539 20250429 103200 44767889150 163000 163100 163100 163000 438
540 20250429 103100 44696460850 163100 163200 163200 163000 242
541 20250429 103000 44656992450 163150 163100 163200 163000 678
542 20250429 102900 44546387950 163100 163200 163200 163000 885
543 20250429 102800 44402050250 163100 163200 163300 163100 1216
544 20250429 102700 44203608050 163300 163200 163300 163100 1180
545 20250429 102600 44011038150 163100 163200 163200 163000 2627
546 20250429 102500 43582417350 163200 163200 163300 163100 1332
547 20250429 102400 43365018550 163300 163300 163300 163200 901
548 20250429 102300 43217963750 163200 162800 163300 162700 7442
549 20250429 102200 42004774850 162800 162900 162900 162700 1569
550 20250429 102100 41749285100 162800 162900 162900 162800 1146
551 20250429 102000 41562668400 162900 163000 163000 162800 1622
552 20250429 101900 41298463200 163000 163100 163100 162900 796
553 20250429 101800 41168716850 163100 163000 163200 163000 1553
554 20250429 101700 40915406250 163100 163200 163200 163000 836
555 20250429 101600 40779067100 163100 163200 163200 163100 531
556 20250429 101500 40692434100 163100 163100 163200 163100 1079
557 20250429 101400 40516369500 163100 163200 163200 163100 1001
558 20250429 101300 40353018350 163200 163300 163300 163200 935
559 20250429 101200 40200409450 163200 163300 163300 163200 1370
560 20250429 101100 39976757350 163200 162900 163200 162800 5586
561 20250429 101000 39065852350 163000 162900 163000 162700 3236
562 20250429 100900 38538693150 162900 162800 162900 162700 1127
563 20250429 100800 38355211650 162800 162600 162900 162600 1054
564 20250429 100700 38183603550 162700 162850 162850 162600 2255
565 20250429 100600 37816722550 162850 162900 162950 162800 1946
566 20250429 100500 37499696150 163000 162950 163000 162900 2559
567 20250429 100400 37082677850 162950 162900 163000 162900 611
568 20250429 100300 36983121600 162900 162900 163000 162800 1690
569 20250429 100200 36707819500 162900 162800 162900 162700 849
570 20250429 100100 36569588950 162800 162900 162900 162700 3718
571 20250429 100000 35964069000 162800 162800 162900 162700 1511
572 20250429 095900 35718037300 162800 162600 162900 162600 4133
573 20250429 095800 35045183400 162700 162700 162800 162600 2571
574 20250429 095700 34626709400 162700 162600 162800 162500 2819
575 20250429 095600 34168013800 162600 162700 162800 162500 1737
576 20250429 095500 33885549700 162700 162500 162800 162400 1755
577 20250429 095400 33600176500 162400 162200 162800 162200 9977
578 20250429 095300 31978418700 162300 162300 162400 162250 1339
579 20250429 095200 31761070850 162300 162300 162400 162300 1281
580 20250429 095100 31553111050 162400 162300 162400 162200 894
581 20250429 095000 31408008250 162400 162200 162400 162200 2193
582 20250429 094900 31051985100 162300 162100 162300 162100 1455
583 20250429 094800 30815957600 162100 162200 162300 162100 1432
584 20250429 094700 30583668400 162200 162200 162300 162200 1591
585 20250429 094600 30325585250 162300 162200 162300 162200 771
586 20250429 094500 30200497800 162300 162100 162300 161900 2129
587 20250429 094400 29855351800 162000 162200 162200 162000 895
588 20250429 094300 29710324900 162200 161800 162200 161800 2412
589 20250429 094200 29319543200 161800 162200 162200 161800 1021
590 20250429 094100 29154163600 162100 162100 162200 161900 2710
591 20250429 094000 28714907500 162100 162300 162300 162000 4401
592 20250429 093900 28001170200 162300 162400 162400 162000 4676
593 20250429 093800 27242200300 162300 162300 162400 162200 3509
594 20250429 093700 26672690900 162300 162000 162300 161900 6100
595 20250429 093600 25683864300 162000 161800 162000 161700 6961
596 20250429 093500 24556584850 161800 161900 161900 161700 1729
597 20250429 093400 24276805450 161800 161800 161900 161700 2282
598 20250429 093300 23907550550 161800 161900 161900 161700 3385
599 20250429 093200 23359786950 161800 161700 161900 161700 4847
600 20250429 093100 22575572250 161700 161700 161900 161650 4956
601 20250429 093000 21773801500 161700 161800 161900 161700 3171
602 20250429 092900 21260835350 161700 161800 161900 161700 4459
603 20250429 092800 20539379100 161750 161700 161800 161600 3408
604 20250429 092700 19988302500 161700 161400 161800 161400 10669
605 20250429 092600 18264279500 161400 161200 161500 161200 4875
606 20250429 092500 17477534350 161200 161100 161350 161100 5963
607 20250429 092400 16515961850 161100 161000 161200 160900 4399
608 20250429 092300 15807527150 160900 160700 161000 160700 1712
609 20250429 092200 15532157550 160700 160800 160900 160600 742
610 20250429 092100 15412868000 160800 161000 161000 160800 934
611 20250429 092000 15262618100 161000 160900 161100 160800 4188
612 20250429 091900 14588607950 160800 160900 161000 160800 2994
613 20250429 091800 14106679650 160800 160700 160900 160600 3975
614 20250429 091700 13467489950 160700 160800 160900 160600 1419
615 20250429 091600 13239380550 160800 160900 161000 160800 1394
616 20250429 091500 13015120450 160900 160600 161000 160600 4976
617 20250429 091400 12214905050 160600 160700 160800 160600 1136
618 20250429 091300 12032342700 160700 160700 160800 160600 2464
619 20250429 091200 11636419450 160700 160800 160900 160700 950
620 20250429 091100 11483662150 160800 160900 161000 160800 2105
621 20250429 091000 11144997150 160900 160400 160900 160400 2506
622 20250429 090900 10742512300 160400 160300 160500 160300 2561
623 20250429 090800 10331826200 160300 160500 160600 160300 3330
624 20250429 090700 9797627900 160500 160700 160700 160400 3150
625 20250429 090600 9291733000 160800 160900 161000 160600 3120
626 20250429 090500 8790014500 160900 161000 161200 160900 5446
627 20250429 090400 7912734000 161100 161300 161300 160900 7472
628 20250429 090300 6708761700 161300 161200 161500 161000 11089
629 20250429 090200 4920143700 161400 160000 161600 159900 15183
630 20250429 090100 2478129900 160100 159200 160100 159200 10072
631 20250429 090000 868241900 159100 159100 159300 159000 5456