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

634
072710/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,193200,325908300,67100,67100,67100,67100,340
20250429,193100,325908300,67100,67100,67100,67100,0
20250429,193000,325908300,67100,67100,67100,67100,0
20250429,192900,325908300,67100,67100,67100,67100,0
20250429,192800,325908300,67100,67100,67100,67100,0
20250429,192700,325908300,67100,67100,67100,67100,0
20250429,192600,325908300,67100,67100,67100,67100,0
20250429,192500,325908300,67100,67100,67100,67100,0
20250429,192400,325908300,67100,67100,67100,67100,0
20250429,192300,325908300,67100,67100,67100,67100,0
20250429,192200,325908300,67100,67100,67100,67100,0
20250429,192100,325908300,67100,67100,67100,67100,0
20250429,192000,325908300,67100,67100,67100,67100,0
20250429,191900,325908300,67100,67100,67100,67100,0
20250429,191800,325908300,67100,67100,67100,67100,0
20250429,191700,325908300,67100,67100,67100,67100,0
20250429,191600,325908300,67100,67100,67100,67100,0
20250429,191500,325908300,67100,67100,67100,67100,0
20250429,191400,325908300,67100,67100,67100,67100,0
20250429,191300,325908300,67100,67100,67100,67100,0
20250429,191200,325908300,67100,67100,67100,67100,0
20250429,191100,325908300,67100,67100,67100,67100,0
20250429,191000,325908300,67100,67100,67100,67100,0
20250429,190900,325908300,67100,67100,67100,67100,0
20250429,190800,325908300,67100,67100,67100,67100,0
20250429,190700,325908300,67100,67100,67100,67100,0
20250429,190600,325908300,67100,67100,67100,67100,0
20250429,190500,325908300,67100,67100,67100,67100,0
20250429,190400,325908300,67100,67100,67100,67100,0
20250429,190300,325908300,67100,67100,67100,67100,0
20250429,190200,325908300,67100,67100,67100,67100,340
20250429,190100,325908300,67100,67100,67100,67100,0
20250429,190000,325908300,67100,67100,67100,67100,0
20250429,185900,325908300,67100,67100,67100,67100,0
20250429,185800,325908300,67100,67100,67100,67100,0
20250429,185700,325908300,67100,67100,67100,67100,0
20250429,185600,325908300,67100,67100,67100,67100,0
20250429,185500,325908300,67100,67100,67100,67100,0
20250429,185400,325908300,67100,67100,67100,67100,0
20250429,185300,325908300,67100,67100,67100,67100,0
20250429,185200,325908300,67100,67100,67100,67100,0
20250429,185100,325908300,67100,67100,67100,67100,0
20250429,185000,325908300,67100,67100,67100,67100,0
20250429,184900,325908300,67100,67100,67100,67100,0
20250429,184800,325908300,67100,67100,67100,67100,0
20250429,184700,325908300,67100,67100,67100,67100,0
20250429,184600,325908300,67100,67100,67100,67100,0
20250429,184500,325908300,67100,67100,67100,67100,0
20250429,184400,325908300,67100,67100,67100,67100,0
20250429,184300,325908300,67100,67100,67100,67100,0
20250429,184200,325908300,67100,67100,67100,67100,0
20250429,184100,325908300,67100,67100,67100,67100,0
20250429,184000,325908300,67100,67100,67100,67100,0
20250429,183900,325908300,67100,67100,67100,67100,0
20250429,183800,325908300,67100,67100,67100,67100,0
20250429,183700,325908300,67100,67100,67100,67100,0
20250429,183600,325908300,67100,67100,67100,67100,0
20250429,183500,325908300,67100,67100,67100,67100,0
20250429,183400,325908300,67100,67100,67100,67100,0
20250429,183300,325908300,67100,67100,67100,67100,0
20250429,183200,325908300,67100,67100,67100,67100,340
20250429,183100,325908300,67100,67100,67100,67100,0
20250429,183000,325908300,67100,67100,67100,67100,0
20250429,182900,325908300,67100,67100,67100,67100,0
20250429,182800,325908300,67100,67100,67100,67100,0
20250429,182700,325908300,67100,67100,67100,67100,0
20250429,182600,325908300,67100,67100,67100,67100,0
20250429,182500,325908300,67100,67100,67100,67100,0
20250429,182400,325908300,67100,67100,67100,67100,0
20250429,182300,325908300,67100,67100,67100,67100,0
20250429,182200,325908300,67100,67100,67100,67100,0
20250429,182100,325908300,67100,67100,67100,67100,0
20250429,182000,325908300,67100,67100,67100,67100,0
20250429,181900,325908300,67100,67100,67100,67100,0
20250429,181800,325908300,67100,67100,67100,67100,0
20250429,181700,325908300,67100,67100,67100,67100,0
20250429,181600,325908300,67100,67100,67100,67100,0
20250429,181500,325908300,67100,67100,67100,67100,0
20250429,181400,325908300,67100,67100,67100,67100,0
20250429,181300,325908300,67100,67100,67100,67100,0
20250429,181200,325908300,67100,67100,67100,67100,0
20250429,181100,325908300,67100,67100,67100,67100,0
20250429,181000,325908300,67100,67100,67100,67100,0
20250429,180900,325908300,67100,67100,67100,67100,0
20250429,180800,325908300,67100,67100,67100,67100,0
20250429,180700,325908300,67100,67100,67100,67100,0
20250429,180600,325908300,67100,67100,67100,67100,0
20250429,180500,325908300,67100,67100,67100,67100,0
20250429,180400,325908300,67100,67100,67100,67100,0
20250429,180300,325908300,67100,67100,67100,67100,0
20250429,180200,325908300,67100,67100,67100,67100,340
20250429,180100,325908300,67100,67100,67100,67100,0
20250429,180000,325908300,67100,67100,67100,67100,0
20250429,175900,325908300,67100,67100,67100,67100,0
20250429,175800,325908300,67100,67100,67100,67100,0
20250429,175700,325908300,67100,67100,67100,67100,0
20250429,175600,325908300,67100,67100,67100,67100,0
20250429,175500,325908300,67100,67100,67100,67100,0
20250429,175400,325908300,67100,67100,67100,67100,0
20250429,175300,325908300,67100,67100,67100,67100,0
20250429,175200,325908300,67100,67100,67100,67100,0
20250429,175100,325908300,67100,67100,67100,67100,0
20250429,175000,325908300,67100,67100,67100,67100,0
20250429,174900,325908300,67100,67100,67100,67100,0
20250429,174800,325908300,67100,67100,67100,67100,0
20250429,174700,325908300,67100,67100,67100,67100,0
20250429,174600,325908300,67100,67100,67100,67100,0
20250429,174500,325908300,67100,67100,67100,67100,0
20250429,174400,325908300,67100,67100,67100,67100,0
20250429,174300,325908300,67100,67100,67100,67100,0
20250429,174200,325908300,67100,67100,67100,67100,0
20250429,174100,325908300,67100,67100,67100,67100,0
20250429,174000,325908300,67100,67100,67100,67100,0
20250429,173900,325908300,67100,67100,67100,67100,0
20250429,173800,325908300,67100,67100,67100,67100,0
20250429,173700,325908300,67100,67100,67100,67100,0
20250429,173600,325908300,67100,67100,67100,67100,0
20250429,173500,325908300,67100,67100,67100,67100,0
20250429,173400,325908300,67100,67100,67100,67100,0
20250429,173300,325908300,67100,67100,67100,67100,0
20250429,173200,325908300,67100,67100,67100,67100,340
20250429,173100,325908300,67100,67100,67100,67100,0
20250429,173000,325908300,67100,67100,67100,67100,0
20250429,172900,325908300,67100,67100,67100,67100,0
20250429,172800,325908300,67100,67100,67100,67100,0
20250429,172700,325908300,67100,67100,67100,67100,0
20250429,172600,325908300,67100,67100,67100,67100,0
20250429,172500,325908300,67100,67100,67100,67100,0
20250429,172400,325908300,67100,67100,67100,67100,0
20250429,172300,325908300,67100,67100,67100,67100,0
20250429,172200,325908300,67100,67100,67100,67100,0
20250429,172100,325908300,67100,67100,67100,67100,0
20250429,172000,325908300,67100,67100,67100,67100,0
20250429,171900,325908300,67100,67100,67100,67100,0
20250429,171800,325908300,67100,67100,67100,67100,0
20250429,171700,325908300,67100,67100,67100,67100,0
20250429,171600,325908300,67100,67100,67100,67100,0
20250429,171500,325908300,67100,67100,67100,67100,0
20250429,171400,325908300,67100,67100,67100,67100,0
20250429,171300,325908300,67100,67100,67100,67100,0
20250429,171200,325908300,67100,67100,67100,67100,0
20250429,171100,325908300,67100,67100,67100,67100,0
20250429,171000,325908300,67100,67100,67100,67100,0
20250429,170900,325908300,67100,67100,67100,67100,0
20250429,170800,325908300,67100,67100,67100,67100,0
20250429,170700,325908300,67100,67100,67100,67100,0
20250429,170600,325908300,67100,67100,67100,67100,0
20250429,170500,325908300,67100,67100,67100,67100,0
20250429,170400,325908300,67100,67100,67100,67100,0
20250429,170300,325908300,67100,67100,67100,67100,0
20250429,170200,325908300,67100,67100,67100,67100,340
20250429,170100,325908300,67100,67100,67100,67100,0
20250429,170000,325908300,67100,67100,67100,67100,0
20250429,165900,325908300,67100,67100,67100,67100,0
20250429,165800,325908300,67100,67100,67100,67100,0
20250429,165700,325908300,67100,67100,67100,67100,0
20250429,165600,325908300,67100,67100,67100,67100,0
20250429,165500,325908300,67100,67100,67100,67100,0
20250429,165400,325908300,67100,67100,67100,67100,0
20250429,165300,325908300,67100,67100,67100,67100,0
20250429,165200,325908300,67100,67100,67100,67100,0
20250429,165100,325908300,67100,67100,67100,67100,0
20250429,165000,325908300,67100,67100,67100,67100,0
20250429,164900,325908300,67100,67100,67100,67100,0
20250429,164800,325908300,67100,67100,67100,67100,0
20250429,164700,325908300,67100,67100,67100,67100,0
20250429,164600,325908300,67100,67100,67100,67100,0
20250429,164500,325908300,67100,67100,67100,67100,0
20250429,164400,325908300,67100,67100,67100,67100,0
20250429,164300,325908300,67100,67100,67100,67100,0
20250429,164200,325908300,67100,67100,67100,67100,0
20250429,164100,325908300,67100,67100,67100,67100,0
20250429,164000,325908300,67100,67100,67100,67100,0
20250429,163900,325908300,67100,67100,67100,67100,0
20250429,163800,325908300,67100,67100,67100,67100,0
20250429,163700,325908300,67100,67100,67100,67100,0
20250429,163600,325908300,67100,67100,67100,67100,0
20250429,163500,325908300,67100,67100,67100,67100,0
20250429,163400,325908300,67100,67100,67100,67100,0
20250429,163300,325908300,67100,67100,67100,67100,0
20250429,163200,325908300,67100,67100,67100,67100,340
20250429,163100,325908300,67100,67100,67100,67100,0
20250429,163000,325908300,67100,67100,67100,67100,0
20250429,162900,325908300,67100,67100,67100,67100,0
20250429,162800,325908300,67100,67100,67100,67100,0
20250429,162700,325908300,67100,67100,67100,67100,0
20250429,162600,325908300,67100,67100,67100,67100,0
20250429,162500,325908300,67100,67100,67100,67100,0
20250429,162400,325908300,67100,67100,67100,67100,0
20250429,162300,325908300,67100,67100,67100,67100,0
20250429,162200,325908300,67100,67100,67100,67100,0
20250429,162100,325908300,67100,67100,67100,67100,0
20250429,162000,325908300,67100,67100,67100,67100,0
20250429,161900,325908300,67100,67100,67100,67100,0
20250429,161800,325908300,67100,67100,67100,67100,0
20250429,161700,325908300,67100,67100,67100,67100,0
20250429,161600,325908300,67100,67100,67100,67100,0
20250429,161500,325908300,67100,67100,67100,67100,0
20250429,161400,325908300,67100,67100,67100,67100,0
20250429,161300,325908300,67100,67100,67100,67100,0
20250429,161200,325908300,67100,67100,67100,67100,0
20250429,161100,325908300,67100,67100,67100,67100,0
20250429,161000,325908300,67100,67100,67100,67100,0
20250429,160900,325908300,67100,67100,67100,67100,0
20250429,160800,325908300,67100,67100,67100,67100,0
20250429,160700,325908300,67100,67100,67100,67100,0
20250429,160600,325908300,67100,67100,67100,67100,0
20250429,160500,325908300,67100,67100,67100,67100,0
20250429,160400,325908300,67100,67100,67100,67100,0
20250429,160300,325908300,67100,67100,67100,67100,0
20250429,160200,325908300,67100,67100,67100,67100,340
20250429,160100,325908300,67100,67100,67100,67100,0
20250429,160000,325908300,67100,67100,67100,67100,0
20250429,155900,325908300,67100,67100,67100,67100,0
20250429,155800,325908300,67100,67100,67100,67100,0
20250429,155700,325908300,67100,67100,67100,67100,0
20250429,155600,325908300,67100,67100,67100,67100,0
20250429,155500,325908300,67100,67100,67100,67100,0
20250429,155400,325908300,67100,67100,67100,67100,0
20250429,155300,325908300,67100,67100,67100,67100,0
20250429,155200,325908300,67100,67100,67100,67100,0
20250429,155100,325908300,67100,67100,67100,67100,0
20250429,155000,325908300,67100,67100,67100,67100,0
20250429,154900,325908300,67100,67100,67100,67100,0
20250429,154800,325908300,67100,67100,67100,67100,0
20250429,154700,325908300,67100,67100,67100,67100,0
20250429,154600,325908300,67100,67100,67100,67100,0
20250429,154500,325908300,67100,67100,67100,67100,0
20250429,154400,325908300,67100,67100,67100,67100,0
20250429,154300,325908300,67100,67100,67100,67100,0
20250429,154200,325908300,67100,67100,67100,67100,0
20250429,154100,325908300,67100,67100,67100,67100,0
20250429,154000,325908300,67100,67100,67100,67100,0
20250429,153900,325908300,67100,67100,67100,67100,0
20250429,153800,325908300,67100,67100,67100,67100,0
20250429,153700,325908300,67100,67100,67100,67100,0
20250429,153600,325908300,67100,67100,67100,67100,0
20250429,153500,325908300,67100,67100,67100,67100,0
20250429,153400,325908300,67100,67100,67100,67100,0
20250429,153300,325908300,67100,67100,67100,67100,0
20250429,153200,325908300,67100,67100,67100,67100,340
20250429,153100,325908300,67100,67100,67100,67100,0
20250429,153000,325908300,67100,67100,67100,67100,340
20250429,152900,303094300,67100,67100,67100,67100,0
20250429,152800,303094300,67100,67100,67100,67100,0
20250429,152700,303094300,67100,67100,67100,67100,0
20250429,152600,303094300,67100,67100,67100,67100,0
20250429,152500,303094300,67100,67100,67100,67100,0
20250429,152400,303094300,67100,67100,67100,67100,0
20250429,152300,303094300,67100,67100,67100,67100,0
20250429,152200,303094300,67100,67100,67100,67100,0
20250429,152100,303094300,67100,67100,67100,67100,0
20250429,152000,303094300,67100,67100,67100,67100,0
20250429,151900,303094300,67100,67000,67100,67000,20
20250429,151800,301753800,67000,66900,67000,66900,7
20250429,151700,301285000,66900,66900,66900,66900,0
20250429,151600,301285000,66900,67100,67100,66900,7
20250429,151500,300815900,67100,67100,67100,66800,20
20250429,151400,299478700,67000,67000,67000,67000,100
20250429,151300,292778700,67000,67000,67000,67000,0
20250429,151200,292778700,67000,67000,67000,67000,4
20250429,151100,292510700,67000,67000,67000,67000,49
20250429,151000,289227700,67000,67000,67000,67000,4
20250429,150900,288959700,67100,67100,67100,67100,0
20250429,150800,288959700,67100,67100,67100,67100,4
20250429,150700,288691300,67000,67000,67000,67000,23
20250429,150600,287150300,67000,67000,67000,67000,58
20250429,150500,283264300,67000,67000,67000,67000,4
20250429,150400,282996300,67000,66900,67000,66900,12
20250429,150300,282192400,67000,66900,67000,66900,14
20250429,150200,281255400,67000,67000,67000,67000,16
20250429,150100,280183400,67000,67000,67000,67000,4
20250429,150000,279915400,66900,66900,67000,66900,3
20250429,145900,279714600,67000,67000,67000,67000,16
20250429,145800,278642600,67000,67000,67000,67000,0
20250429,145700,278642600,67000,67000,67000,67000,4
20250429,145600,278374600,67000,67000,67000,67000,8
20250429,145500,277838600,67000,67000,67000,67000,14
20250429,145400,276900600,67000,67000,67000,67000,0
20250429,145300,276900600,67000,67000,67000,67000,4
20250429,145200,276632600,66800,66900,66900,66800,32
20250429,145100,274493700,67000,67000,67000,67000,4
20250429,145000,274225700,66900,66900,66900,66900,12
20250429,144900,273422900,66900,67000,67000,66900,6
20250429,144800,273021100,66900,67000,67000,66900,35
20250429,144700,270676500,67100,67100,67100,67100,0
20250429,144600,270676500,67100,67000,67100,67000,23
20250429,144500,269135100,67000,67000,67000,67000,20
20250429,144400,267795100,67000,67000,67000,67000,4
20250429,144300,267527100,67000,67000,67000,67000,0
20250429,144200,267527100,67000,67000,67000,67000,5
20250429,144100,267192100,67000,67000,67000,67000,0
20250429,144000,267192100,67000,67000,67000,67000,4
20250429,143900,266924100,67000,67000,67000,67000,1
20250429,143800,266857100,67000,67000,67000,67000,4
20250429,143700,266589100,67000,67000,67000,67000,0
20250429,143600,266589100,67000,67000,67000,67000,4
20250429,143500,266321100,67000,67000,67000,67000,0
20250429,143400,266321100,67000,67000,67000,67000,4
20250429,143300,266053100,67000,67000,67000,67000,0
20250429,143200,266053100,67000,67000,67000,67000,4
20250429,143100,265785100,67000,67000,67000,67000,0
20250429,143000,265785100,67000,67000,67000,67000,4
20250429,142900,265517100,67000,67000,67000,67000,0
20250429,142800,265517100,67000,67000,67000,67000,4
20250429,142700,265249100,66900,66900,66900,66900,0
20250429,142600,265249100,66900,66900,66900,66900,1
20250429,142500,265182200,67000,67000,67000,67000,5
20250429,142400,264847200,66800,66800,66800,66800,1
20250429,142300,264780400,67000,67000,67000,67000,4
20250429,142200,264512400,67000,67000,67000,67000,0
20250429,142100,264512400,67000,67000,67000,67000,4
20250429,142000,264244400,67000,67000,67000,67000,0
20250429,141900,264244400,67000,67000,67000,67000,4
20250429,141800,263976400,67000,67000,67000,67000,0
20250429,141700,263976400,67000,67000,67000,67000,4
20250429,141600,263708400,67000,67000,67000,67000,0
20250429,141500,263708400,67000,67000,67000,67000,4
20250429,141400,263440400,67000,67000,67000,67000,0
20250429,141300,263440400,67000,67000,67000,67000,4
20250429,141200,263172400,67000,67000,67000,67000,0
20250429,141100,263172400,67000,67000,67000,67000,6
20250429,141000,262770400,67000,67000,67000,67000,0
20250429,140900,262770400,67000,67000,67000,67000,4
20250429,140800,262502400,67000,67000,67000,67000,0
20250429,140700,262502400,67000,67000,67000,67000,5
20250429,140600,262167400,66800,66800,66800,66800,0
20250429,140500,262167400,66800,66800,66800,66800,0
20250429,140400,262167400,66800,67100,67100,66800,135
20250429,140300,253148200,67100,67100,67100,67100,0
20250429,140200,253148200,67100,67100,67100,67100,4
20250429,140100,252879800,66900,66900,66900,66900,0
20250429,140000,252879800,66900,67100,67100,66900,5
20250429,135900,252544500,67100,67100,67100,67100,0
20250429,135800,252544500,67100,67100,67100,67100,4
20250429,135700,252276100,67100,67100,67100,67100,0
20250429,135600,252276100,67100,67100,67100,67100,4
20250429,135500,252007700,67100,67100,67100,67100,0
20250429,135400,252007700,67100,67100,67100,67100,4
20250429,135300,251739300,67100,67100,67100,67100,0
20250429,135200,251739300,67100,67100,67100,67100,4
20250429,135100,251470900,66900,66900,66900,66900,0
20250429,135000,251470900,66900,67100,67100,66900,18
20250429,134900,250265700,67100,67100,67100,67100,0
20250429,134800,250265700,67100,67100,67100,67100,4
20250429,134700,249997300,67000,67000,67000,67000,0
20250429,134600,249997300,67000,67000,67000,67000,80
20250429,134500,244637300,67000,67000,67000,67000,0
20250429,134400,244637300,67000,67000,67000,67000,0
20250429,134300,244637300,67000,67000,67000,67000,4
20250429,134200,244369300,67000,67000,67000,67000,0
20250429,134100,244369300,67000,67000,67000,67000,4
20250429,134000,244101300,67000,67000,67000,67000,0
20250429,133900,244101300,67000,67000,67000,67000,4
20250429,133800,243833300,67000,67000,67000,67000,0
20250429,133700,243833300,67000,67000,67000,67000,14
20250429,133600,242895300,66900,66900,66900,66900,94
20250429,133500,236606700,67000,67000,67000,67000,6
20250429,133400,236204700,67000,67000,67000,67000,0
20250429,133300,236204700,67000,67000,67000,67000,5
20250429,133200,235869700,67000,67000,67000,67000,0
20250429,133100,235869700,67000,67000,67000,67000,4
20250429,133000,235601700,67000,67000,67000,67000,0
20250429,132900,235601700,67000,67000,67000,67000,4
20250429,132800,235333700,67000,67000,67000,67000,0
20250429,132700,235333700,67000,67000,67000,67000,4
20250429,132600,235065700,67000,67000,67000,67000,0
20250429,132500,235065700,67000,67000,67000,67000,4
20250429,132400,234797700,66900,66900,66900,66900,0
20250429,132300,234797700,66900,66900,66900,66900,0
20250429,132200,234797700,66900,66900,66900,66900,4
20250429,132100,234530100,66900,66900,66900,66900,0
20250429,132000,234530100,66900,66900,66900,66900,8
20250429,131900,233994900,67000,67000,67000,67000,0
20250429,131800,233994900,67000,67000,67000,67000,6
20250429,131700,233592900,67000,67000,67000,67000,0
20250429,131600,233592900,67000,67000,67000,67000,4
20250429,131500,233324900,67000,67000,67000,67000,0
20250429,131400,233324900,67000,67000,67000,67000,5
20250429,131300,232989900,67000,67000,67000,67000,0
20250429,131200,232989900,67000,67000,67000,67000,4
20250429,131100,232721900,67000,67000,67000,67000,0
20250429,131000,232721900,67000,67000,67000,67000,4
20250429,130900,232453900,67000,67000,67000,67000,0
20250429,130800,232453900,67000,67000,67000,67000,4
20250429,130700,232185900,67000,67000,67000,67000,0
20250429,130600,232185900,67000,67000,67000,67000,4
20250429,130500,231917900,67000,67000,67000,67000,0
20250429,130400,231917900,67000,67000,67000,67000,4
20250429,130300,231649900,67000,67000,67000,67000,0
20250429,130200,231649900,67000,67000,67000,67000,0
20250429,130100,231649900,67000,67000,67000,67000,4
20250429,130000,231381900,67000,67000,67000,67000,0
20250429,125900,231381900,67000,67000,67000,67000,4
20250429,125800,231113900,67000,67000,67000,67000,0
20250429,125700,231113900,67000,67000,67000,67000,5
20250429,125600,230778900,67000,67000,67000,67000,0
20250429,125500,230778900,67000,67000,67000,67000,4
20250429,125400,230510900,67000,67000,67000,67000,0
20250429,125300,230510900,67000,67000,67000,67000,4
20250429,125200,230242900,67000,67000,67000,67000,0
20250429,125100,230242900,67000,67000,67000,67000,4
20250429,125000,229974900,67000,67000,67000,67000,0
20250429,124900,229974900,67000,67000,67000,67000,4
20250429,124800,229706900,66900,66900,66900,66900,0
20250429,124700,229706900,66900,66900,66900,66900,1
20250429,124600,229640000,67000,67000,67000,67000,0
20250429,124500,229640000,67000,67000,67000,67000,4
20250429,124400,229372000,66800,66900,66900,66800,110
20250429,124300,222023800,67100,67100,67100,67100,4
20250429,124200,221755400,67100,67100,67100,67100,0
20250429,124100,221755400,67100,67100,67100,67100,0
20250429,124000,221755400,67100,67100,67100,67100,4
20250429,123900,221487000,67100,67100,67100,67100,0
20250429,123800,221487000,67100,67100,67100,67100,5
20250429,123700,221151500,67100,67100,67100,67100,0
20250429,123600,221151500,67100,67100,67100,67100,4
20250429,123500,220883100,67100,67100,67100,67100,0
20250429,123400,220883100,67100,67100,67100,67100,4
20250429,123300,220614700,67100,67100,67100,67100,0
20250429,123200,220614700,67100,67100,67100,67100,4
20250429,123100,220346300,67100,67100,67100,67100,0
20250429,123000,220346300,67100,67100,67100,67100,4
20250429,122900,220077900,67100,67100,67100,67100,0
20250429,122800,220077900,67100,67100,67100,67100,4
20250429,122700,219809500,67100,67100,67100,67100,0
20250429,122600,219809500,67100,67100,67100,67100,4
20250429,122500,219541100,67100,67100,67100,67100,0
20250429,122400,219541100,67100,67100,67100,67100,4
20250429,122300,219272700,67100,67100,67100,67100,0
20250429,122200,219272700,67100,67100,67100,67100,5
20250429,122100,218937200,66800,66800,66800,66800,1
20250429,122000,218870400,66800,66800,66800,66800,1
20250429,121900,218803600,67100,67100,67100,67100,4
20250429,121800,218535200,67100,67100,67100,67100,0
20250429,121700,218535200,67100,67100,67100,67100,4
20250429,121600,218266800,67100,67100,67100,67100,0
20250429,121500,218266800,67100,67100,67100,67100,4
20250429,121400,217998400,67100,67100,67100,67100,0
20250429,121300,217998400,67100,67100,67100,67100,4
20250429,121200,217730000,67000,67000,67000,67000,0
20250429,121100,217730000,67000,67100,67100,67000,6
20250429,121000,217327500,67100,67100,67100,67100,0
20250429,120900,217327500,67100,67100,67100,67100,4
20250429,120800,217059100,67100,67100,67100,67100,0
20250429,120700,217059100,67100,67100,67100,67100,4
20250429,120600,216790700,67000,67000,67000,67000,0
20250429,120500,216790700,67000,67000,67000,67000,5
20250429,120400,216455700,67100,67100,67100,67100,0
20250429,120300,216455700,67100,67100,67100,67100,4
20250429,120200,216187300,67100,67100,67100,67100,0
20250429,120100,216187300,67100,67100,67100,67100,4
20250429,120000,215918900,66800,66800,66800,66800,2
20250429,115900,215785300,67000,67000,67000,67000,0
20250429,115800,215785300,67000,66800,67000,66800,5
20250429,115700,215450500,67100,67100,67100,67100,0
20250429,115600,215450500,67100,67100,67100,67100,4
20250429,115500,215182100,67100,67100,67100,67100,0
20250429,115400,215182100,67100,67100,67100,67100,4
20250429,115300,214913700,67000,67000,67000,67000,0
20250429,115200,214913700,67000,66800,67000,66800,5
20250429,115100,214578900,67000,67000,67000,67000,0
20250429,115000,214578900,67000,67000,67000,67000,4
20250429,114900,214310900,67000,67000,67000,67000,0
20250429,114800,214310900,67000,67000,67000,67000,4
20250429,114700,214042900,67000,67000,67000,67000,0
20250429,114600,214042900,67000,67000,67000,67000,15
20250429,114500,213037900,67000,67000,67000,67000,0
20250429,114400,213037900,67000,67000,67000,67000,14
20250429,114300,212099900,67000,67000,67000,67000,11
20250429,114200,211362900,67000,67000,67000,67000,4
20250429,114100,211094900,67000,67000,67000,67000,0
20250429,114000,211094900,67000,67000,67000,67000,5
20250429,113900,210759900,67000,67000,67000,67000,0
20250429,113800,210759900,67000,67000,67000,67000,0
20250429,113700,210759900,67000,67000,67000,67000,4
20250429,113600,210491900,67000,67000,67000,67000,0
20250429,113500,210491900,67000,67000,67000,67000,4
20250429,113400,210223900,67000,67000,67000,67000,1
20250429,113300,210156900,67000,67000,67000,67000,4
20250429,113200,209888900,67000,67000,67000,67000,10
20250429,113100,209218900,67000,67000,67000,67000,4
20250429,113000,208950900,67000,67000,67000,67000,0
20250429,112900,208950900,67000,66800,67000,66800,173
20250429,112800,197393500,67000,67000,67000,67000,1
20250429,112700,197326500,67000,67100,67100,67000,5
20250429,112600,196991100,67000,67000,67000,67000,0
20250429,112500,196991100,67000,67000,67000,67000,2
20250429,112400,196857100,67000,67000,67000,67000,0
20250429,112300,196857100,67000,67000,67000,67000,4
20250429,112200,196589100,67000,67000,67000,67000,0
20250429,112100,196589100,67000,67100,67100,67000,55
20250429,112000,192903700,67100,67100,67100,67100,0
20250429,111900,192903700,67100,67100,67100,67100,4
20250429,111800,192635300,67100,67100,67100,67100,0
20250429,111700,192635300,67100,67100,67100,67100,0
20250429,111600,192635300,67100,67100,67100,67100,4
20250429,111500,192366900,67100,67100,67100,67100,0
20250429,111400,192366900,67100,67000,67100,67000,104
20250429,111300,185398500,67000,67000,67000,67000,0
20250429,111200,185398500,67000,67100,67100,67000,5
20250429,111100,185063100,67000,67000,67000,67000,3
20250429,111000,184862100,67000,67000,67000,67000,29
20250429,110900,182919100,67000,67000,67000,67000,23
20250429,110800,181378100,67000,67000,67000,67000,4
20250429,110700,181110100,67000,67000,67000,67000,0
20250429,110600,181110100,67000,67000,67000,67000,4
20250429,110500,180842100,67000,67000,67000,67000,0
20250429,110400,180842100,67000,67000,67000,67000,4
20250429,110300,180574100,67000,67000,67000,67000,0
20250429,110200,180574100,67000,67000,67000,67000,4
20250429,110100,180306100,66800,66800,66800,66800,0
20250429,110000,180306100,66800,67000,67000,66800,5
20250429,105900,179971300,66800,66800,66800,66800,0
20250429,105800,179971300,66800,66800,66800,66800,1
20250429,105700,179904500,67000,67000,67000,67000,4
20250429,105600,179636500,67000,66900,67000,66900,5
20250429,105500,179301600,67000,67000,67000,67000,6
20250429,105400,178899600,67000,67000,67000,67000,49
20250429,105300,175616600,67000,67000,67000,67000,5
20250429,105200,175281600,67000,67000,67000,67000,0
20250429,105100,175281600,67000,67000,67000,67000,4
20250429,105000,175013600,67000,67000,67000,67000,0
20250429,104900,175013600,67000,67000,67000,67000,5
20250429,104800,174678600,67000,67000,67000,67000,0
20250429,104700,174678600,67000,67000,67000,67000,14
20250429,104600,173740600,67000,67000,67000,67000,10
20250429,104500,173070600,67000,67000,67000,67000,4
20250429,104400,172802600,67000,67000,67000,67000,0
20250429,104300,172802600,67000,66900,67000,66900,5
20250429,104200,172467700,66900,66900,66900,66900,0
20250429,104100,172467700,66900,66900,66900,66900,4
20250429,104000,172200100,66900,66900,66900,66900,0
20250429,103900,172200100,66900,66900,66900,66900,6
20250429,103800,171798700,66900,66900,66900,66900,2
20250429,103700,171664900,66900,66900,66900,66900,19
20250429,103600,170393800,66900,66900,66900,66900,24
20250429,103500,168788200,66900,66900,66900,66900,44
20250429,103400,165844600,66900,66900,66900,66900,4
20250429,103300,165577000,66900,66900,66900,66900,0
20250429,103200,165577000,66900,66900,66900,66900,4
20250429,103100,165309400,66900,66800,66900,66800,11
20250429,103000,164573600,67000,67000,67000,67000,4
20250429,102900,164305600,67000,67000,67000,67000,3
20250429,102800,164104600,67000,66900,67000,66900,11
20250429,102700,163367900,66900,66900,66900,66900,0
20250429,102600,163367900,66900,67000,67000,66900,6
20250429,102500,162966000,67000,67000,67000,67000,0
20250429,102400,162966000,67000,67000,67000,67000,4
20250429,102300,162698000,66900,66900,66900,66900,1
20250429,102200,162631100,67000,67000,67000,67000,4
20250429,102100,162363100,67000,67000,67000,67000,0
20250429,102000,162363100,67000,67000,67000,67000,28
20250429,101900,160487100,67000,67000,67000,67000,1
20250429,101800,160420100,67000,67000,67000,67000,5
20250429,101700,160085100,66800,66800,66800,66800,1
20250429,101600,160018300,67000,67000,67000,67000,0
20250429,101500,160018300,67000,67000,67000,67000,4
20250429,101400,159750300,67000,67000,67000,67000,0
20250429,101300,159750300,67000,67000,67000,67000,4
20250429,101200,159482300,67000,67000,67000,67000,0
20250429,101100,159482300,67000,67000,67000,67000,4
20250429,101000,159214300,67000,67000,67000,67000,1
20250429,100900,159147300,67000,66900,67000,66900,117
20250429,100800,151319600,66900,66900,66900,66900,0
20250429,100700,151319600,66900,66800,66900,66800,2
20250429,100600,151185900,66800,66800,66800,66800,0
20250429,100500,151185900,66800,66800,66800,66800,4
20250429,100400,150918700,66600,66800,66800,66600,106
20250429,100300,143858100,66900,66900,66900,66900,4
20250429,100200,143590500,66800,66800,66800,66800,4
20250429,100100,143323300,66900,66900,66900,66900,5
20250429,100000,142988800,67000,67000,67000,67000,2
20250429,095900,142854800,67000,66800,67000,66800,65
20250429,095800,138506400,66800,66800,66800,66800,0
20250429,095700,138506400,66800,66800,66800,66800,4
20250429,095600,138239200,66700,66700,66700,66600,37
20250429,095500,135771400,66700,66700,66700,66700,1
20250429,095400,135704700,66800,66800,66800,66400,1063
20250429,095300,64953500,66900,67000,67000,66900,6
20250429,095200,64551600,67100,67100,67100,67100,4
20250429,095100,64283200,67000,67000,67000,67000,0
20250429,095000,64283200,67000,67000,67000,67000,1
20250429,094900,64216200,67100,67000,67100,67000,16
20250429,094800,63144100,67100,67000,67100,67000,5
20250429,094700,62808700,67000,67000,67000,67000,0
20250429,094600,62808700,67000,67000,67000,67000,2
20250429,094500,62674700,67100,67000,67100,67000,3
20250429,094400,62473600,67000,67000,67000,67000,5
20250429,094300,62138600,67100,67100,67100,67100,0
20250429,094200,62138600,67100,67200,67200,67000,14
20250429,094100,61198800,67200,67100,67200,67100,16
20250429,094000,60123800,67000,67100,67100,67000,5
20250429,093900,59788400,67100,67100,67100,67100,0
20250429,093800,59788400,67100,67100,67100,67100,4
20250429,093700,59520000,67000,67000,67000,67000,0
20250429,093600,59520000,67000,67000,67000,67000,3
20250429,093500,59319000,66900,67000,67000,66900,2
20250429,093400,59185100,67100,67100,67100,67100,7
20250429,093300,58715400,67100,67000,67200,67000,108
20250429,093200,51468800,67000,67000,67000,67000,1
20250429,093100,51401800,67000,66900,67000,66900,8
20250429,093000,50866400,66800,66800,66800,66800,0
20250429,092900,50866400,66800,66800,66800,66800,1
20250429,092800,50799600,66900,66900,66900,66900,1
20250429,092700,50732700,67000,67000,67000,67000,4
20250429,092600,50464700,66900,66900,66900,66900,2
20250429,092500,50330900,67000,67000,67000,67000,6
20250429,092400,49928900,66800,66900,67200,66800,101
20250429,092300,43158700,66900,67000,67000,66900,69
20250429,092200,38542500,66900,66700,66900,66500,442
20250429,092100,9016700,66800,66800,66800,66800,3
20250429,092000,8816300,66800,66800,66800,66800,2
20250429,091900,8682700,66800,66800,66800,66800,4
20250429,091800,8415500,66700,66700,66700,66700,1
20250429,091700,8348800,66800,66800,66800,66800,4
20250429,091600,8081600,66800,66800,66800,66800,0
20250429,091500,8081600,66800,66800,66800,66800,4
20250429,091400,7814400,66800,66800,66800,66800,4
20250429,091300,7547200,66900,66900,66900,66900,0
20250429,091200,7547200,66900,66900,66900,66900,4
20250429,091100,7279600,66900,66900,66900,66900,1
20250429,091000,7212700,66900,66900,66900,66900,6
20250429,090900,6811300,66900,66900,66900,66900,0
20250429,090800,6811300,66900,66900,66900,66800,7
20250429,090700,6343200,66800,66800,66900,66800,3
20250429,090600,6142700,66800,66800,66800,66800,4
20250429,090500,5875500,66700,66700,66700,66700,32
20250429,090400,3741100,66900,66900,66900,66900,4
20250429,090300,3473500,66700,66800,66800,66700,2
20250429,090200,3340000,66900,66900,66900,66900,5
20250429,090100,3005500,66700,66700,66700,66700,0
20250429,090000,3005500,66700,66800,66900,66700,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 193200 325908300 67100 67100 67100 67100 340
3 20250429 193100 325908300 67100 67100 67100 67100 0
4 20250429 193000 325908300 67100 67100 67100 67100 0
5 20250429 192900 325908300 67100 67100 67100 67100 0
6 20250429 192800 325908300 67100 67100 67100 67100 0
7 20250429 192700 325908300 67100 67100 67100 67100 0
8 20250429 192600 325908300 67100 67100 67100 67100 0
9 20250429 192500 325908300 67100 67100 67100 67100 0
10 20250429 192400 325908300 67100 67100 67100 67100 0
11 20250429 192300 325908300 67100 67100 67100 67100 0
12 20250429 192200 325908300 67100 67100 67100 67100 0
13 20250429 192100 325908300 67100 67100 67100 67100 0
14 20250429 192000 325908300 67100 67100 67100 67100 0
15 20250429 191900 325908300 67100 67100 67100 67100 0
16 20250429 191800 325908300 67100 67100 67100 67100 0
17 20250429 191700 325908300 67100 67100 67100 67100 0
18 20250429 191600 325908300 67100 67100 67100 67100 0
19 20250429 191500 325908300 67100 67100 67100 67100 0
20 20250429 191400 325908300 67100 67100 67100 67100 0
21 20250429 191300 325908300 67100 67100 67100 67100 0
22 20250429 191200 325908300 67100 67100 67100 67100 0
23 20250429 191100 325908300 67100 67100 67100 67100 0
24 20250429 191000 325908300 67100 67100 67100 67100 0
25 20250429 190900 325908300 67100 67100 67100 67100 0
26 20250429 190800 325908300 67100 67100 67100 67100 0
27 20250429 190700 325908300 67100 67100 67100 67100 0
28 20250429 190600 325908300 67100 67100 67100 67100 0
29 20250429 190500 325908300 67100 67100 67100 67100 0
30 20250429 190400 325908300 67100 67100 67100 67100 0
31 20250429 190300 325908300 67100 67100 67100 67100 0
32 20250429 190200 325908300 67100 67100 67100 67100 340
33 20250429 190100 325908300 67100 67100 67100 67100 0
34 20250429 190000 325908300 67100 67100 67100 67100 0
35 20250429 185900 325908300 67100 67100 67100 67100 0
36 20250429 185800 325908300 67100 67100 67100 67100 0
37 20250429 185700 325908300 67100 67100 67100 67100 0
38 20250429 185600 325908300 67100 67100 67100 67100 0
39 20250429 185500 325908300 67100 67100 67100 67100 0
40 20250429 185400 325908300 67100 67100 67100 67100 0
41 20250429 185300 325908300 67100 67100 67100 67100 0
42 20250429 185200 325908300 67100 67100 67100 67100 0
43 20250429 185100 325908300 67100 67100 67100 67100 0
44 20250429 185000 325908300 67100 67100 67100 67100 0
45 20250429 184900 325908300 67100 67100 67100 67100 0
46 20250429 184800 325908300 67100 67100 67100 67100 0
47 20250429 184700 325908300 67100 67100 67100 67100 0
48 20250429 184600 325908300 67100 67100 67100 67100 0
49 20250429 184500 325908300 67100 67100 67100 67100 0
50 20250429 184400 325908300 67100 67100 67100 67100 0
51 20250429 184300 325908300 67100 67100 67100 67100 0
52 20250429 184200 325908300 67100 67100 67100 67100 0
53 20250429 184100 325908300 67100 67100 67100 67100 0
54 20250429 184000 325908300 67100 67100 67100 67100 0
55 20250429 183900 325908300 67100 67100 67100 67100 0
56 20250429 183800 325908300 67100 67100 67100 67100 0
57 20250429 183700 325908300 67100 67100 67100 67100 0
58 20250429 183600 325908300 67100 67100 67100 67100 0
59 20250429 183500 325908300 67100 67100 67100 67100 0
60 20250429 183400 325908300 67100 67100 67100 67100 0
61 20250429 183300 325908300 67100 67100 67100 67100 0
62 20250429 183200 325908300 67100 67100 67100 67100 340
63 20250429 183100 325908300 67100 67100 67100 67100 0
64 20250429 183000 325908300 67100 67100 67100 67100 0
65 20250429 182900 325908300 67100 67100 67100 67100 0
66 20250429 182800 325908300 67100 67100 67100 67100 0
67 20250429 182700 325908300 67100 67100 67100 67100 0
68 20250429 182600 325908300 67100 67100 67100 67100 0
69 20250429 182500 325908300 67100 67100 67100 67100 0
70 20250429 182400 325908300 67100 67100 67100 67100 0
71 20250429 182300 325908300 67100 67100 67100 67100 0
72 20250429 182200 325908300 67100 67100 67100 67100 0
73 20250429 182100 325908300 67100 67100 67100 67100 0
74 20250429 182000 325908300 67100 67100 67100 67100 0
75 20250429 181900 325908300 67100 67100 67100 67100 0
76 20250429 181800 325908300 67100 67100 67100 67100 0
77 20250429 181700 325908300 67100 67100 67100 67100 0
78 20250429 181600 325908300 67100 67100 67100 67100 0
79 20250429 181500 325908300 67100 67100 67100 67100 0
80 20250429 181400 325908300 67100 67100 67100 67100 0
81 20250429 181300 325908300 67100 67100 67100 67100 0
82 20250429 181200 325908300 67100 67100 67100 67100 0
83 20250429 181100 325908300 67100 67100 67100 67100 0
84 20250429 181000 325908300 67100 67100 67100 67100 0
85 20250429 180900 325908300 67100 67100 67100 67100 0
86 20250429 180800 325908300 67100 67100 67100 67100 0
87 20250429 180700 325908300 67100 67100 67100 67100 0
88 20250429 180600 325908300 67100 67100 67100 67100 0
89 20250429 180500 325908300 67100 67100 67100 67100 0
90 20250429 180400 325908300 67100 67100 67100 67100 0
91 20250429 180300 325908300 67100 67100 67100 67100 0
92 20250429 180200 325908300 67100 67100 67100 67100 340
93 20250429 180100 325908300 67100 67100 67100 67100 0
94 20250429 180000 325908300 67100 67100 67100 67100 0
95 20250429 175900 325908300 67100 67100 67100 67100 0
96 20250429 175800 325908300 67100 67100 67100 67100 0
97 20250429 175700 325908300 67100 67100 67100 67100 0
98 20250429 175600 325908300 67100 67100 67100 67100 0
99 20250429 175500 325908300 67100 67100 67100 67100 0
100 20250429 175400 325908300 67100 67100 67100 67100 0
101 20250429 175300 325908300 67100 67100 67100 67100 0
102 20250429 175200 325908300 67100 67100 67100 67100 0
103 20250429 175100 325908300 67100 67100 67100 67100 0
104 20250429 175000 325908300 67100 67100 67100 67100 0
105 20250429 174900 325908300 67100 67100 67100 67100 0
106 20250429 174800 325908300 67100 67100 67100 67100 0
107 20250429 174700 325908300 67100 67100 67100 67100 0
108 20250429 174600 325908300 67100 67100 67100 67100 0
109 20250429 174500 325908300 67100 67100 67100 67100 0
110 20250429 174400 325908300 67100 67100 67100 67100 0
111 20250429 174300 325908300 67100 67100 67100 67100 0
112 20250429 174200 325908300 67100 67100 67100 67100 0
113 20250429 174100 325908300 67100 67100 67100 67100 0
114 20250429 174000 325908300 67100 67100 67100 67100 0
115 20250429 173900 325908300 67100 67100 67100 67100 0
116 20250429 173800 325908300 67100 67100 67100 67100 0
117 20250429 173700 325908300 67100 67100 67100 67100 0
118 20250429 173600 325908300 67100 67100 67100 67100 0
119 20250429 173500 325908300 67100 67100 67100 67100 0
120 20250429 173400 325908300 67100 67100 67100 67100 0
121 20250429 173300 325908300 67100 67100 67100 67100 0
122 20250429 173200 325908300 67100 67100 67100 67100 340
123 20250429 173100 325908300 67100 67100 67100 67100 0
124 20250429 173000 325908300 67100 67100 67100 67100 0
125 20250429 172900 325908300 67100 67100 67100 67100 0
126 20250429 172800 325908300 67100 67100 67100 67100 0
127 20250429 172700 325908300 67100 67100 67100 67100 0
128 20250429 172600 325908300 67100 67100 67100 67100 0
129 20250429 172500 325908300 67100 67100 67100 67100 0
130 20250429 172400 325908300 67100 67100 67100 67100 0
131 20250429 172300 325908300 67100 67100 67100 67100 0
132 20250429 172200 325908300 67100 67100 67100 67100 0
133 20250429 172100 325908300 67100 67100 67100 67100 0
134 20250429 172000 325908300 67100 67100 67100 67100 0
135 20250429 171900 325908300 67100 67100 67100 67100 0
136 20250429 171800 325908300 67100 67100 67100 67100 0
137 20250429 171700 325908300 67100 67100 67100 67100 0
138 20250429 171600 325908300 67100 67100 67100 67100 0
139 20250429 171500 325908300 67100 67100 67100 67100 0
140 20250429 171400 325908300 67100 67100 67100 67100 0
141 20250429 171300 325908300 67100 67100 67100 67100 0
142 20250429 171200 325908300 67100 67100 67100 67100 0
143 20250429 171100 325908300 67100 67100 67100 67100 0
144 20250429 171000 325908300 67100 67100 67100 67100 0
145 20250429 170900 325908300 67100 67100 67100 67100 0
146 20250429 170800 325908300 67100 67100 67100 67100 0
147 20250429 170700 325908300 67100 67100 67100 67100 0
148 20250429 170600 325908300 67100 67100 67100 67100 0
149 20250429 170500 325908300 67100 67100 67100 67100 0
150 20250429 170400 325908300 67100 67100 67100 67100 0
151 20250429 170300 325908300 67100 67100 67100 67100 0
152 20250429 170200 325908300 67100 67100 67100 67100 340
153 20250429 170100 325908300 67100 67100 67100 67100 0
154 20250429 170000 325908300 67100 67100 67100 67100 0
155 20250429 165900 325908300 67100 67100 67100 67100 0
156 20250429 165800 325908300 67100 67100 67100 67100 0
157 20250429 165700 325908300 67100 67100 67100 67100 0
158 20250429 165600 325908300 67100 67100 67100 67100 0
159 20250429 165500 325908300 67100 67100 67100 67100 0
160 20250429 165400 325908300 67100 67100 67100 67100 0
161 20250429 165300 325908300 67100 67100 67100 67100 0
162 20250429 165200 325908300 67100 67100 67100 67100 0
163 20250429 165100 325908300 67100 67100 67100 67100 0
164 20250429 165000 325908300 67100 67100 67100 67100 0
165 20250429 164900 325908300 67100 67100 67100 67100 0
166 20250429 164800 325908300 67100 67100 67100 67100 0
167 20250429 164700 325908300 67100 67100 67100 67100 0
168 20250429 164600 325908300 67100 67100 67100 67100 0
169 20250429 164500 325908300 67100 67100 67100 67100 0
170 20250429 164400 325908300 67100 67100 67100 67100 0
171 20250429 164300 325908300 67100 67100 67100 67100 0
172 20250429 164200 325908300 67100 67100 67100 67100 0
173 20250429 164100 325908300 67100 67100 67100 67100 0
174 20250429 164000 325908300 67100 67100 67100 67100 0
175 20250429 163900 325908300 67100 67100 67100 67100 0
176 20250429 163800 325908300 67100 67100 67100 67100 0
177 20250429 163700 325908300 67100 67100 67100 67100 0
178 20250429 163600 325908300 67100 67100 67100 67100 0
179 20250429 163500 325908300 67100 67100 67100 67100 0
180 20250429 163400 325908300 67100 67100 67100 67100 0
181 20250429 163300 325908300 67100 67100 67100 67100 0
182 20250429 163200 325908300 67100 67100 67100 67100 340
183 20250429 163100 325908300 67100 67100 67100 67100 0
184 20250429 163000 325908300 67100 67100 67100 67100 0
185 20250429 162900 325908300 67100 67100 67100 67100 0
186 20250429 162800 325908300 67100 67100 67100 67100 0
187 20250429 162700 325908300 67100 67100 67100 67100 0
188 20250429 162600 325908300 67100 67100 67100 67100 0
189 20250429 162500 325908300 67100 67100 67100 67100 0
190 20250429 162400 325908300 67100 67100 67100 67100 0
191 20250429 162300 325908300 67100 67100 67100 67100 0
192 20250429 162200 325908300 67100 67100 67100 67100 0
193 20250429 162100 325908300 67100 67100 67100 67100 0
194 20250429 162000 325908300 67100 67100 67100 67100 0
195 20250429 161900 325908300 67100 67100 67100 67100 0
196 20250429 161800 325908300 67100 67100 67100 67100 0
197 20250429 161700 325908300 67100 67100 67100 67100 0
198 20250429 161600 325908300 67100 67100 67100 67100 0
199 20250429 161500 325908300 67100 67100 67100 67100 0
200 20250429 161400 325908300 67100 67100 67100 67100 0
201 20250429 161300 325908300 67100 67100 67100 67100 0
202 20250429 161200 325908300 67100 67100 67100 67100 0
203 20250429 161100 325908300 67100 67100 67100 67100 0
204 20250429 161000 325908300 67100 67100 67100 67100 0
205 20250429 160900 325908300 67100 67100 67100 67100 0
206 20250429 160800 325908300 67100 67100 67100 67100 0
207 20250429 160700 325908300 67100 67100 67100 67100 0
208 20250429 160600 325908300 67100 67100 67100 67100 0
209 20250429 160500 325908300 67100 67100 67100 67100 0
210 20250429 160400 325908300 67100 67100 67100 67100 0
211 20250429 160300 325908300 67100 67100 67100 67100 0
212 20250429 160200 325908300 67100 67100 67100 67100 340
213 20250429 160100 325908300 67100 67100 67100 67100 0
214 20250429 160000 325908300 67100 67100 67100 67100 0
215 20250429 155900 325908300 67100 67100 67100 67100 0
216 20250429 155800 325908300 67100 67100 67100 67100 0
217 20250429 155700 325908300 67100 67100 67100 67100 0
218 20250429 155600 325908300 67100 67100 67100 67100 0
219 20250429 155500 325908300 67100 67100 67100 67100 0
220 20250429 155400 325908300 67100 67100 67100 67100 0
221 20250429 155300 325908300 67100 67100 67100 67100 0
222 20250429 155200 325908300 67100 67100 67100 67100 0
223 20250429 155100 325908300 67100 67100 67100 67100 0
224 20250429 155000 325908300 67100 67100 67100 67100 0
225 20250429 154900 325908300 67100 67100 67100 67100 0
226 20250429 154800 325908300 67100 67100 67100 67100 0
227 20250429 154700 325908300 67100 67100 67100 67100 0
228 20250429 154600 325908300 67100 67100 67100 67100 0
229 20250429 154500 325908300 67100 67100 67100 67100 0
230 20250429 154400 325908300 67100 67100 67100 67100 0
231 20250429 154300 325908300 67100 67100 67100 67100 0
232 20250429 154200 325908300 67100 67100 67100 67100 0
233 20250429 154100 325908300 67100 67100 67100 67100 0
234 20250429 154000 325908300 67100 67100 67100 67100 0
235 20250429 153900 325908300 67100 67100 67100 67100 0
236 20250429 153800 325908300 67100 67100 67100 67100 0
237 20250429 153700 325908300 67100 67100 67100 67100 0
238 20250429 153600 325908300 67100 67100 67100 67100 0
239 20250429 153500 325908300 67100 67100 67100 67100 0
240 20250429 153400 325908300 67100 67100 67100 67100 0
241 20250429 153300 325908300 67100 67100 67100 67100 0
242 20250429 153200 325908300 67100 67100 67100 67100 340
243 20250429 153100 325908300 67100 67100 67100 67100 0
244 20250429 153000 325908300 67100 67100 67100 67100 340
245 20250429 152900 303094300 67100 67100 67100 67100 0
246 20250429 152800 303094300 67100 67100 67100 67100 0
247 20250429 152700 303094300 67100 67100 67100 67100 0
248 20250429 152600 303094300 67100 67100 67100 67100 0
249 20250429 152500 303094300 67100 67100 67100 67100 0
250 20250429 152400 303094300 67100 67100 67100 67100 0
251 20250429 152300 303094300 67100 67100 67100 67100 0
252 20250429 152200 303094300 67100 67100 67100 67100 0
253 20250429 152100 303094300 67100 67100 67100 67100 0
254 20250429 152000 303094300 67100 67100 67100 67100 0
255 20250429 151900 303094300 67100 67000 67100 67000 20
256 20250429 151800 301753800 67000 66900 67000 66900 7
257 20250429 151700 301285000 66900 66900 66900 66900 0
258 20250429 151600 301285000 66900 67100 67100 66900 7
259 20250429 151500 300815900 67100 67100 67100 66800 20
260 20250429 151400 299478700 67000 67000 67000 67000 100
261 20250429 151300 292778700 67000 67000 67000 67000 0
262 20250429 151200 292778700 67000 67000 67000 67000 4
263 20250429 151100 292510700 67000 67000 67000 67000 49
264 20250429 151000 289227700 67000 67000 67000 67000 4
265 20250429 150900 288959700 67100 67100 67100 67100 0
266 20250429 150800 288959700 67100 67100 67100 67100 4
267 20250429 150700 288691300 67000 67000 67000 67000 23
268 20250429 150600 287150300 67000 67000 67000 67000 58
269 20250429 150500 283264300 67000 67000 67000 67000 4
270 20250429 150400 282996300 67000 66900 67000 66900 12
271 20250429 150300 282192400 67000 66900 67000 66900 14
272 20250429 150200 281255400 67000 67000 67000 67000 16
273 20250429 150100 280183400 67000 67000 67000 67000 4
274 20250429 150000 279915400 66900 66900 67000 66900 3
275 20250429 145900 279714600 67000 67000 67000 67000 16
276 20250429 145800 278642600 67000 67000 67000 67000 0
277 20250429 145700 278642600 67000 67000 67000 67000 4
278 20250429 145600 278374600 67000 67000 67000 67000 8
279 20250429 145500 277838600 67000 67000 67000 67000 14
280 20250429 145400 276900600 67000 67000 67000 67000 0
281 20250429 145300 276900600 67000 67000 67000 67000 4
282 20250429 145200 276632600 66800 66900 66900 66800 32
283 20250429 145100 274493700 67000 67000 67000 67000 4
284 20250429 145000 274225700 66900 66900 66900 66900 12
285 20250429 144900 273422900 66900 67000 67000 66900 6
286 20250429 144800 273021100 66900 67000 67000 66900 35
287 20250429 144700 270676500 67100 67100 67100 67100 0
288 20250429 144600 270676500 67100 67000 67100 67000 23
289 20250429 144500 269135100 67000 67000 67000 67000 20
290 20250429 144400 267795100 67000 67000 67000 67000 4
291 20250429 144300 267527100 67000 67000 67000 67000 0
292 20250429 144200 267527100 67000 67000 67000 67000 5
293 20250429 144100 267192100 67000 67000 67000 67000 0
294 20250429 144000 267192100 67000 67000 67000 67000 4
295 20250429 143900 266924100 67000 67000 67000 67000 1
296 20250429 143800 266857100 67000 67000 67000 67000 4
297 20250429 143700 266589100 67000 67000 67000 67000 0
298 20250429 143600 266589100 67000 67000 67000 67000 4
299 20250429 143500 266321100 67000 67000 67000 67000 0
300 20250429 143400 266321100 67000 67000 67000 67000 4
301 20250429 143300 266053100 67000 67000 67000 67000 0
302 20250429 143200 266053100 67000 67000 67000 67000 4
303 20250429 143100 265785100 67000 67000 67000 67000 0
304 20250429 143000 265785100 67000 67000 67000 67000 4
305 20250429 142900 265517100 67000 67000 67000 67000 0
306 20250429 142800 265517100 67000 67000 67000 67000 4
307 20250429 142700 265249100 66900 66900 66900 66900 0
308 20250429 142600 265249100 66900 66900 66900 66900 1
309 20250429 142500 265182200 67000 67000 67000 67000 5
310 20250429 142400 264847200 66800 66800 66800 66800 1
311 20250429 142300 264780400 67000 67000 67000 67000 4
312 20250429 142200 264512400 67000 67000 67000 67000 0
313 20250429 142100 264512400 67000 67000 67000 67000 4
314 20250429 142000 264244400 67000 67000 67000 67000 0
315 20250429 141900 264244400 67000 67000 67000 67000 4
316 20250429 141800 263976400 67000 67000 67000 67000 0
317 20250429 141700 263976400 67000 67000 67000 67000 4
318 20250429 141600 263708400 67000 67000 67000 67000 0
319 20250429 141500 263708400 67000 67000 67000 67000 4
320 20250429 141400 263440400 67000 67000 67000 67000 0
321 20250429 141300 263440400 67000 67000 67000 67000 4
322 20250429 141200 263172400 67000 67000 67000 67000 0
323 20250429 141100 263172400 67000 67000 67000 67000 6
324 20250429 141000 262770400 67000 67000 67000 67000 0
325 20250429 140900 262770400 67000 67000 67000 67000 4
326 20250429 140800 262502400 67000 67000 67000 67000 0
327 20250429 140700 262502400 67000 67000 67000 67000 5
328 20250429 140600 262167400 66800 66800 66800 66800 0
329 20250429 140500 262167400 66800 66800 66800 66800 0
330 20250429 140400 262167400 66800 67100 67100 66800 135
331 20250429 140300 253148200 67100 67100 67100 67100 0
332 20250429 140200 253148200 67100 67100 67100 67100 4
333 20250429 140100 252879800 66900 66900 66900 66900 0
334 20250429 140000 252879800 66900 67100 67100 66900 5
335 20250429 135900 252544500 67100 67100 67100 67100 0
336 20250429 135800 252544500 67100 67100 67100 67100 4
337 20250429 135700 252276100 67100 67100 67100 67100 0
338 20250429 135600 252276100 67100 67100 67100 67100 4
339 20250429 135500 252007700 67100 67100 67100 67100 0
340 20250429 135400 252007700 67100 67100 67100 67100 4
341 20250429 135300 251739300 67100 67100 67100 67100 0
342 20250429 135200 251739300 67100 67100 67100 67100 4
343 20250429 135100 251470900 66900 66900 66900 66900 0
344 20250429 135000 251470900 66900 67100 67100 66900 18
345 20250429 134900 250265700 67100 67100 67100 67100 0
346 20250429 134800 250265700 67100 67100 67100 67100 4
347 20250429 134700 249997300 67000 67000 67000 67000 0
348 20250429 134600 249997300 67000 67000 67000 67000 80
349 20250429 134500 244637300 67000 67000 67000 67000 0
350 20250429 134400 244637300 67000 67000 67000 67000 0
351 20250429 134300 244637300 67000 67000 67000 67000 4
352 20250429 134200 244369300 67000 67000 67000 67000 0
353 20250429 134100 244369300 67000 67000 67000 67000 4
354 20250429 134000 244101300 67000 67000 67000 67000 0
355 20250429 133900 244101300 67000 67000 67000 67000 4
356 20250429 133800 243833300 67000 67000 67000 67000 0
357 20250429 133700 243833300 67000 67000 67000 67000 14
358 20250429 133600 242895300 66900 66900 66900 66900 94
359 20250429 133500 236606700 67000 67000 67000 67000 6
360 20250429 133400 236204700 67000 67000 67000 67000 0
361 20250429 133300 236204700 67000 67000 67000 67000 5
362 20250429 133200 235869700 67000 67000 67000 67000 0
363 20250429 133100 235869700 67000 67000 67000 67000 4
364 20250429 133000 235601700 67000 67000 67000 67000 0
365 20250429 132900 235601700 67000 67000 67000 67000 4
366 20250429 132800 235333700 67000 67000 67000 67000 0
367 20250429 132700 235333700 67000 67000 67000 67000 4
368 20250429 132600 235065700 67000 67000 67000 67000 0
369 20250429 132500 235065700 67000 67000 67000 67000 4
370 20250429 132400 234797700 66900 66900 66900 66900 0
371 20250429 132300 234797700 66900 66900 66900 66900 0
372 20250429 132200 234797700 66900 66900 66900 66900 4
373 20250429 132100 234530100 66900 66900 66900 66900 0
374 20250429 132000 234530100 66900 66900 66900 66900 8
375 20250429 131900 233994900 67000 67000 67000 67000 0
376 20250429 131800 233994900 67000 67000 67000 67000 6
377 20250429 131700 233592900 67000 67000 67000 67000 0
378 20250429 131600 233592900 67000 67000 67000 67000 4
379 20250429 131500 233324900 67000 67000 67000 67000 0
380 20250429 131400 233324900 67000 67000 67000 67000 5
381 20250429 131300 232989900 67000 67000 67000 67000 0
382 20250429 131200 232989900 67000 67000 67000 67000 4
383 20250429 131100 232721900 67000 67000 67000 67000 0
384 20250429 131000 232721900 67000 67000 67000 67000 4
385 20250429 130900 232453900 67000 67000 67000 67000 0
386 20250429 130800 232453900 67000 67000 67000 67000 4
387 20250429 130700 232185900 67000 67000 67000 67000 0
388 20250429 130600 232185900 67000 67000 67000 67000 4
389 20250429 130500 231917900 67000 67000 67000 67000 0
390 20250429 130400 231917900 67000 67000 67000 67000 4
391 20250429 130300 231649900 67000 67000 67000 67000 0
392 20250429 130200 231649900 67000 67000 67000 67000 0
393 20250429 130100 231649900 67000 67000 67000 67000 4
394 20250429 130000 231381900 67000 67000 67000 67000 0
395 20250429 125900 231381900 67000 67000 67000 67000 4
396 20250429 125800 231113900 67000 67000 67000 67000 0
397 20250429 125700 231113900 67000 67000 67000 67000 5
398 20250429 125600 230778900 67000 67000 67000 67000 0
399 20250429 125500 230778900 67000 67000 67000 67000 4
400 20250429 125400 230510900 67000 67000 67000 67000 0
401 20250429 125300 230510900 67000 67000 67000 67000 4
402 20250429 125200 230242900 67000 67000 67000 67000 0
403 20250429 125100 230242900 67000 67000 67000 67000 4
404 20250429 125000 229974900 67000 67000 67000 67000 0
405 20250429 124900 229974900 67000 67000 67000 67000 4
406 20250429 124800 229706900 66900 66900 66900 66900 0
407 20250429 124700 229706900 66900 66900 66900 66900 1
408 20250429 124600 229640000 67000 67000 67000 67000 0
409 20250429 124500 229640000 67000 67000 67000 67000 4
410 20250429 124400 229372000 66800 66900 66900 66800 110
411 20250429 124300 222023800 67100 67100 67100 67100 4
412 20250429 124200 221755400 67100 67100 67100 67100 0
413 20250429 124100 221755400 67100 67100 67100 67100 0
414 20250429 124000 221755400 67100 67100 67100 67100 4
415 20250429 123900 221487000 67100 67100 67100 67100 0
416 20250429 123800 221487000 67100 67100 67100 67100 5
417 20250429 123700 221151500 67100 67100 67100 67100 0
418 20250429 123600 221151500 67100 67100 67100 67100 4
419 20250429 123500 220883100 67100 67100 67100 67100 0
420 20250429 123400 220883100 67100 67100 67100 67100 4
421 20250429 123300 220614700 67100 67100 67100 67100 0
422 20250429 123200 220614700 67100 67100 67100 67100 4
423 20250429 123100 220346300 67100 67100 67100 67100 0
424 20250429 123000 220346300 67100 67100 67100 67100 4
425 20250429 122900 220077900 67100 67100 67100 67100 0
426 20250429 122800 220077900 67100 67100 67100 67100 4
427 20250429 122700 219809500 67100 67100 67100 67100 0
428 20250429 122600 219809500 67100 67100 67100 67100 4
429 20250429 122500 219541100 67100 67100 67100 67100 0
430 20250429 122400 219541100 67100 67100 67100 67100 4
431 20250429 122300 219272700 67100 67100 67100 67100 0
432 20250429 122200 219272700 67100 67100 67100 67100 5
433 20250429 122100 218937200 66800 66800 66800 66800 1
434 20250429 122000 218870400 66800 66800 66800 66800 1
435 20250429 121900 218803600 67100 67100 67100 67100 4
436 20250429 121800 218535200 67100 67100 67100 67100 0
437 20250429 121700 218535200 67100 67100 67100 67100 4
438 20250429 121600 218266800 67100 67100 67100 67100 0
439 20250429 121500 218266800 67100 67100 67100 67100 4
440 20250429 121400 217998400 67100 67100 67100 67100 0
441 20250429 121300 217998400 67100 67100 67100 67100 4
442 20250429 121200 217730000 67000 67000 67000 67000 0
443 20250429 121100 217730000 67000 67100 67100 67000 6
444 20250429 121000 217327500 67100 67100 67100 67100 0
445 20250429 120900 217327500 67100 67100 67100 67100 4
446 20250429 120800 217059100 67100 67100 67100 67100 0
447 20250429 120700 217059100 67100 67100 67100 67100 4
448 20250429 120600 216790700 67000 67000 67000 67000 0
449 20250429 120500 216790700 67000 67000 67000 67000 5
450 20250429 120400 216455700 67100 67100 67100 67100 0
451 20250429 120300 216455700 67100 67100 67100 67100 4
452 20250429 120200 216187300 67100 67100 67100 67100 0
453 20250429 120100 216187300 67100 67100 67100 67100 4
454 20250429 120000 215918900 66800 66800 66800 66800 2
455 20250429 115900 215785300 67000 67000 67000 67000 0
456 20250429 115800 215785300 67000 66800 67000 66800 5
457 20250429 115700 215450500 67100 67100 67100 67100 0
458 20250429 115600 215450500 67100 67100 67100 67100 4
459 20250429 115500 215182100 67100 67100 67100 67100 0
460 20250429 115400 215182100 67100 67100 67100 67100 4
461 20250429 115300 214913700 67000 67000 67000 67000 0
462 20250429 115200 214913700 67000 66800 67000 66800 5
463 20250429 115100 214578900 67000 67000 67000 67000 0
464 20250429 115000 214578900 67000 67000 67000 67000 4
465 20250429 114900 214310900 67000 67000 67000 67000 0
466 20250429 114800 214310900 67000 67000 67000 67000 4
467 20250429 114700 214042900 67000 67000 67000 67000 0
468 20250429 114600 214042900 67000 67000 67000 67000 15
469 20250429 114500 213037900 67000 67000 67000 67000 0
470 20250429 114400 213037900 67000 67000 67000 67000 14
471 20250429 114300 212099900 67000 67000 67000 67000 11
472 20250429 114200 211362900 67000 67000 67000 67000 4
473 20250429 114100 211094900 67000 67000 67000 67000 0
474 20250429 114000 211094900 67000 67000 67000 67000 5
475 20250429 113900 210759900 67000 67000 67000 67000 0
476 20250429 113800 210759900 67000 67000 67000 67000 0
477 20250429 113700 210759900 67000 67000 67000 67000 4
478 20250429 113600 210491900 67000 67000 67000 67000 0
479 20250429 113500 210491900 67000 67000 67000 67000 4
480 20250429 113400 210223900 67000 67000 67000 67000 1
481 20250429 113300 210156900 67000 67000 67000 67000 4
482 20250429 113200 209888900 67000 67000 67000 67000 10
483 20250429 113100 209218900 67000 67000 67000 67000 4
484 20250429 113000 208950900 67000 67000 67000 67000 0
485 20250429 112900 208950900 67000 66800 67000 66800 173
486 20250429 112800 197393500 67000 67000 67000 67000 1
487 20250429 112700 197326500 67000 67100 67100 67000 5
488 20250429 112600 196991100 67000 67000 67000 67000 0
489 20250429 112500 196991100 67000 67000 67000 67000 2
490 20250429 112400 196857100 67000 67000 67000 67000 0
491 20250429 112300 196857100 67000 67000 67000 67000 4
492 20250429 112200 196589100 67000 67000 67000 67000 0
493 20250429 112100 196589100 67000 67100 67100 67000 55
494 20250429 112000 192903700 67100 67100 67100 67100 0
495 20250429 111900 192903700 67100 67100 67100 67100 4
496 20250429 111800 192635300 67100 67100 67100 67100 0
497 20250429 111700 192635300 67100 67100 67100 67100 0
498 20250429 111600 192635300 67100 67100 67100 67100 4
499 20250429 111500 192366900 67100 67100 67100 67100 0
500 20250429 111400 192366900 67100 67000 67100 67000 104
501 20250429 111300 185398500 67000 67000 67000 67000 0
502 20250429 111200 185398500 67000 67100 67100 67000 5
503 20250429 111100 185063100 67000 67000 67000 67000 3
504 20250429 111000 184862100 67000 67000 67000 67000 29
505 20250429 110900 182919100 67000 67000 67000 67000 23
506 20250429 110800 181378100 67000 67000 67000 67000 4
507 20250429 110700 181110100 67000 67000 67000 67000 0
508 20250429 110600 181110100 67000 67000 67000 67000 4
509 20250429 110500 180842100 67000 67000 67000 67000 0
510 20250429 110400 180842100 67000 67000 67000 67000 4
511 20250429 110300 180574100 67000 67000 67000 67000 0
512 20250429 110200 180574100 67000 67000 67000 67000 4
513 20250429 110100 180306100 66800 66800 66800 66800 0
514 20250429 110000 180306100 66800 67000 67000 66800 5
515 20250429 105900 179971300 66800 66800 66800 66800 0
516 20250429 105800 179971300 66800 66800 66800 66800 1
517 20250429 105700 179904500 67000 67000 67000 67000 4
518 20250429 105600 179636500 67000 66900 67000 66900 5
519 20250429 105500 179301600 67000 67000 67000 67000 6
520 20250429 105400 178899600 67000 67000 67000 67000 49
521 20250429 105300 175616600 67000 67000 67000 67000 5
522 20250429 105200 175281600 67000 67000 67000 67000 0
523 20250429 105100 175281600 67000 67000 67000 67000 4
524 20250429 105000 175013600 67000 67000 67000 67000 0
525 20250429 104900 175013600 67000 67000 67000 67000 5
526 20250429 104800 174678600 67000 67000 67000 67000 0
527 20250429 104700 174678600 67000 67000 67000 67000 14
528 20250429 104600 173740600 67000 67000 67000 67000 10
529 20250429 104500 173070600 67000 67000 67000 67000 4
530 20250429 104400 172802600 67000 67000 67000 67000 0
531 20250429 104300 172802600 67000 66900 67000 66900 5
532 20250429 104200 172467700 66900 66900 66900 66900 0
533 20250429 104100 172467700 66900 66900 66900 66900 4
534 20250429 104000 172200100 66900 66900 66900 66900 0
535 20250429 103900 172200100 66900 66900 66900 66900 6
536 20250429 103800 171798700 66900 66900 66900 66900 2
537 20250429 103700 171664900 66900 66900 66900 66900 19
538 20250429 103600 170393800 66900 66900 66900 66900 24
539 20250429 103500 168788200 66900 66900 66900 66900 44
540 20250429 103400 165844600 66900 66900 66900 66900 4
541 20250429 103300 165577000 66900 66900 66900 66900 0
542 20250429 103200 165577000 66900 66900 66900 66900 4
543 20250429 103100 165309400 66900 66800 66900 66800 11
544 20250429 103000 164573600 67000 67000 67000 67000 4
545 20250429 102900 164305600 67000 67000 67000 67000 3
546 20250429 102800 164104600 67000 66900 67000 66900 11
547 20250429 102700 163367900 66900 66900 66900 66900 0
548 20250429 102600 163367900 66900 67000 67000 66900 6
549 20250429 102500 162966000 67000 67000 67000 67000 0
550 20250429 102400 162966000 67000 67000 67000 67000 4
551 20250429 102300 162698000 66900 66900 66900 66900 1
552 20250429 102200 162631100 67000 67000 67000 67000 4
553 20250429 102100 162363100 67000 67000 67000 67000 0
554 20250429 102000 162363100 67000 67000 67000 67000 28
555 20250429 101900 160487100 67000 67000 67000 67000 1
556 20250429 101800 160420100 67000 67000 67000 67000 5
557 20250429 101700 160085100 66800 66800 66800 66800 1
558 20250429 101600 160018300 67000 67000 67000 67000 0
559 20250429 101500 160018300 67000 67000 67000 67000 4
560 20250429 101400 159750300 67000 67000 67000 67000 0
561 20250429 101300 159750300 67000 67000 67000 67000 4
562 20250429 101200 159482300 67000 67000 67000 67000 0
563 20250429 101100 159482300 67000 67000 67000 67000 4
564 20250429 101000 159214300 67000 67000 67000 67000 1
565 20250429 100900 159147300 67000 66900 67000 66900 117
566 20250429 100800 151319600 66900 66900 66900 66900 0
567 20250429 100700 151319600 66900 66800 66900 66800 2
568 20250429 100600 151185900 66800 66800 66800 66800 0
569 20250429 100500 151185900 66800 66800 66800 66800 4
570 20250429 100400 150918700 66600 66800 66800 66600 106
571 20250429 100300 143858100 66900 66900 66900 66900 4
572 20250429 100200 143590500 66800 66800 66800 66800 4
573 20250429 100100 143323300 66900 66900 66900 66900 5
574 20250429 100000 142988800 67000 67000 67000 67000 2
575 20250429 095900 142854800 67000 66800 67000 66800 65
576 20250429 095800 138506400 66800 66800 66800 66800 0
577 20250429 095700 138506400 66800 66800 66800 66800 4
578 20250429 095600 138239200 66700 66700 66700 66600 37
579 20250429 095500 135771400 66700 66700 66700 66700 1
580 20250429 095400 135704700 66800 66800 66800 66400 1063
581 20250429 095300 64953500 66900 67000 67000 66900 6
582 20250429 095200 64551600 67100 67100 67100 67100 4
583 20250429 095100 64283200 67000 67000 67000 67000 0
584 20250429 095000 64283200 67000 67000 67000 67000 1
585 20250429 094900 64216200 67100 67000 67100 67000 16
586 20250429 094800 63144100 67100 67000 67100 67000 5
587 20250429 094700 62808700 67000 67000 67000 67000 0
588 20250429 094600 62808700 67000 67000 67000 67000 2
589 20250429 094500 62674700 67100 67000 67100 67000 3
590 20250429 094400 62473600 67000 67000 67000 67000 5
591 20250429 094300 62138600 67100 67100 67100 67100 0
592 20250429 094200 62138600 67100 67200 67200 67000 14
593 20250429 094100 61198800 67200 67100 67200 67100 16
594 20250429 094000 60123800 67000 67100 67100 67000 5
595 20250429 093900 59788400 67100 67100 67100 67100 0
596 20250429 093800 59788400 67100 67100 67100 67100 4
597 20250429 093700 59520000 67000 67000 67000 67000 0
598 20250429 093600 59520000 67000 67000 67000 67000 3
599 20250429 093500 59319000 66900 67000 67000 66900 2
600 20250429 093400 59185100 67100 67100 67100 67100 7
601 20250429 093300 58715400 67100 67000 67200 67000 108
602 20250429 093200 51468800 67000 67000 67000 67000 1
603 20250429 093100 51401800 67000 66900 67000 66900 8
604 20250429 093000 50866400 66800 66800 66800 66800 0
605 20250429 092900 50866400 66800 66800 66800 66800 1
606 20250429 092800 50799600 66900 66900 66900 66900 1
607 20250429 092700 50732700 67000 67000 67000 67000 4
608 20250429 092600 50464700 66900 66900 66900 66900 2
609 20250429 092500 50330900 67000 67000 67000 67000 6
610 20250429 092400 49928900 66800 66900 67200 66800 101
611 20250429 092300 43158700 66900 67000 67000 66900 69
612 20250429 092200 38542500 66900 66700 66900 66500 442
613 20250429 092100 9016700 66800 66800 66800 66800 3
614 20250429 092000 8816300 66800 66800 66800 66800 2
615 20250429 091900 8682700 66800 66800 66800 66800 4
616 20250429 091800 8415500 66700 66700 66700 66700 1
617 20250429 091700 8348800 66800 66800 66800 66800 4
618 20250429 091600 8081600 66800 66800 66800 66800 0
619 20250429 091500 8081600 66800 66800 66800 66800 4
620 20250429 091400 7814400 66800 66800 66800 66800 4
621 20250429 091300 7547200 66900 66900 66900 66900 0
622 20250429 091200 7547200 66900 66900 66900 66900 4
623 20250429 091100 7279600 66900 66900 66900 66900 1
624 20250429 091000 7212700 66900 66900 66900 66900 6
625 20250429 090900 6811300 66900 66900 66900 66900 0
626 20250429 090800 6811300 66900 66900 66900 66800 7
627 20250429 090700 6343200 66800 66800 66900 66800 3
628 20250429 090600 6142700 66800 66800 66800 66800 4
629 20250429 090500 5875500 66700 66700 66700 66700 32
630 20250429 090400 3741100 66900 66900 66900 66900 4
631 20250429 090300 3473500 66700 66800 66800 66700 2
632 20250429 090200 3340000 66900 66900 66900 66900 5
633 20250429 090100 3005500 66700 66700 66700 66700 0
634 20250429 090000 3005500 66700 66800 66900 66700 45