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

657
108670/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195500,222343550,29500,29500,29500,29500,697
20250429,195400,222343550,29500,29500,29500,29500,0
20250429,195300,222343550,29500,29500,29500,29500,0
20250429,195200,222343550,29500,29500,29500,29500,0
20250429,195100,222343550,29500,29500,29500,29500,0
20250429,195000,222343550,29500,29500,29500,29500,0
20250429,194900,222343550,29500,29500,29500,29500,0
20250429,194800,222343550,29500,29500,29500,29500,0
20250429,194700,222343550,29500,29500,29500,29500,0
20250429,194600,222343550,29500,29500,29500,29500,0
20250429,194500,222343550,29500,29500,29500,29500,0
20250429,194400,222343550,29500,29500,29500,29500,0
20250429,194300,222343550,29500,29500,29500,29500,0
20250429,194200,222343550,29500,29500,29500,29500,0
20250429,194100,222343550,29500,29500,29500,29500,0
20250429,194000,222343550,29500,29500,29500,29500,0
20250429,193900,222343550,29500,29500,29500,29500,0
20250429,193800,222343550,29500,29500,29500,29500,0
20250429,193700,222343550,29500,29500,29500,29500,0
20250429,193600,222343550,29500,29500,29500,29500,0
20250429,193500,222343550,29500,29500,29500,29500,0
20250429,193400,222343550,29500,29500,29500,29500,0
20250429,193300,222343550,29500,29500,29500,29500,0
20250429,193200,222343550,29500,29500,29500,29500,0
20250429,193100,222343550,29500,29500,29500,29500,0
20250429,193000,222343550,29500,29500,29500,29500,0
20250429,192900,222343550,29500,29500,29500,29500,0
20250429,192800,222343550,29500,29500,29500,29500,0
20250429,192700,222343550,29500,29500,29500,29500,0
20250429,192600,222343550,29500,29500,29500,29500,0
20250429,192500,222343550,29500,29500,29500,29500,697
20250429,192400,222343550,29500,29500,29500,29500,0
20250429,192300,222343550,29500,29500,29500,29500,0
20250429,192200,222343550,29500,29500,29500,29500,0
20250429,192100,222343550,29500,29500,29500,29500,0
20250429,192000,222343550,29500,29500,29500,29500,0
20250429,191900,222343550,29500,29500,29500,29500,0
20250429,191800,222343550,29500,29500,29500,29500,0
20250429,191700,222343550,29500,29500,29500,29500,0
20250429,191600,222343550,29500,29500,29500,29500,0
20250429,191500,222343550,29500,29500,29500,29500,0
20250429,191400,222343550,29500,29500,29500,29500,0
20250429,191300,222343550,29500,29500,29500,29500,0
20250429,191200,222343550,29500,29500,29500,29500,0
20250429,191100,222343550,29500,29500,29500,29500,0
20250429,191000,222343550,29500,29500,29500,29500,0
20250429,190900,222343550,29500,29500,29500,29500,0
20250429,190800,222343550,29500,29500,29500,29500,0
20250429,190700,222343550,29500,29500,29500,29500,0
20250429,190600,222343550,29500,29500,29500,29500,0
20250429,190500,222343550,29500,29500,29500,29500,0
20250429,190400,222343550,29500,29500,29500,29500,0
20250429,190300,222343550,29500,29500,29500,29500,0
20250429,190200,222343550,29500,29500,29500,29500,0
20250429,190100,222343550,29500,29500,29500,29500,0
20250429,190000,222343550,29500,29500,29500,29500,0
20250429,185900,222343550,29500,29500,29500,29500,0
20250429,185800,222343550,29500,29500,29500,29500,0
20250429,185700,222343550,29500,29500,29500,29500,0
20250429,185600,222343550,29500,29500,29500,29500,0
20250429,185500,222343550,29500,29500,29500,29500,697
20250429,185400,222343550,29500,29500,29500,29500,0
20250429,185300,222343550,29500,29500,29500,29500,0
20250429,185200,222343550,29500,29500,29500,29500,0
20250429,185100,222343550,29500,29500,29500,29500,0
20250429,185000,222343550,29500,29500,29500,29500,0
20250429,184900,222343550,29500,29500,29500,29500,0
20250429,184800,222343550,29500,29500,29500,29500,0
20250429,184700,222343550,29500,29500,29500,29500,0
20250429,184600,222343550,29500,29500,29500,29500,0
20250429,184500,222343550,29500,29500,29500,29500,0
20250429,184400,222343550,29500,29500,29500,29500,0
20250429,184300,222343550,29500,29500,29500,29500,0
20250429,184200,222343550,29500,29500,29500,29500,0
20250429,184100,222343550,29500,29500,29500,29500,0
20250429,184000,222343550,29500,29500,29500,29500,0
20250429,183900,222343550,29500,29500,29500,29500,0
20250429,183800,222343550,29500,29500,29500,29500,0
20250429,183700,222343550,29500,29500,29500,29500,0
20250429,183600,222343550,29500,29500,29500,29500,0
20250429,183500,222343550,29500,29500,29500,29500,0
20250429,183400,222343550,29500,29500,29500,29500,0
20250429,183300,222343550,29500,29500,29500,29500,0
20250429,183200,222343550,29500,29500,29500,29500,0
20250429,183100,222343550,29500,29500,29500,29500,0
20250429,183000,222343550,29500,29500,29500,29500,0
20250429,182900,222343550,29500,29500,29500,29500,0
20250429,182800,222343550,29500,29500,29500,29500,0
20250429,182700,222343550,29500,29500,29500,29500,0
20250429,182600,222343550,29500,29500,29500,29500,0
20250429,182500,222343550,29500,29500,29500,29500,697
20250429,182400,222343550,29500,29500,29500,29500,0
20250429,182300,222343550,29500,29500,29500,29500,0
20250429,182200,222343550,29500,29500,29500,29500,0
20250429,182100,222343550,29500,29500,29500,29500,0
20250429,182000,222343550,29500,29500,29500,29500,0
20250429,181900,222343550,29500,29500,29500,29500,0
20250429,181800,222343550,29500,29500,29500,29500,0
20250429,181700,222343550,29500,29500,29500,29500,0
20250429,181600,222343550,29500,29500,29500,29500,0
20250429,181500,222343550,29500,29500,29500,29500,0
20250429,181400,222343550,29500,29500,29500,29500,0
20250429,181300,222343550,29500,29500,29500,29500,0
20250429,181200,222343550,29500,29500,29500,29500,0
20250429,181100,222343550,29500,29500,29500,29500,0
20250429,181000,222343550,29500,29500,29500,29500,0
20250429,180900,222343550,29500,29500,29500,29500,0
20250429,180800,222343550,29500,29500,29500,29500,0
20250429,180700,222343550,29500,29500,29500,29500,0
20250429,180600,222343550,29500,29500,29500,29500,0
20250429,180500,222343550,29500,29500,29500,29500,0
20250429,180400,222343550,29500,29500,29500,29500,0
20250429,180300,222343550,29500,29500,29500,29500,0
20250429,180200,222343550,29500,29500,29500,29500,0
20250429,180100,222343550,29500,29500,29500,29500,0
20250429,180000,222343550,29500,29500,29500,29500,0
20250429,175900,222343550,29500,29500,29500,29500,0
20250429,175800,222343550,29500,29500,29500,29500,0
20250429,175700,222343550,29500,29500,29500,29500,0
20250429,175600,222343550,29500,29500,29500,29500,0
20250429,175500,222343550,29500,29500,29500,29500,697
20250429,175400,222343550,29500,29500,29500,29500,0
20250429,175300,222343550,29500,29500,29500,29500,0
20250429,175200,222343550,29500,29500,29500,29500,0
20250429,175100,222343550,29500,29500,29500,29500,0
20250429,175000,222343550,29500,29500,29500,29500,0
20250429,174900,222343550,29500,29500,29500,29500,0
20250429,174800,222343550,29500,29500,29500,29500,0
20250429,174700,222343550,29500,29500,29500,29500,0
20250429,174600,222343550,29500,29500,29500,29500,0
20250429,174500,222343550,29500,29500,29500,29500,0
20250429,174400,222343550,29500,29500,29500,29500,0
20250429,174300,222343550,29500,29500,29500,29500,0
20250429,174200,222343550,29500,29500,29500,29500,0
20250429,174100,222343550,29500,29500,29500,29500,0
20250429,174000,222343550,29500,29500,29500,29500,0
20250429,173900,222343550,29500,29500,29500,29500,0
20250429,173800,222343550,29500,29500,29500,29500,0
20250429,173700,222343550,29500,29500,29500,29500,0
20250429,173600,222343550,29500,29500,29500,29500,0
20250429,173500,222343550,29500,29500,29500,29500,0
20250429,173400,222343550,29500,29500,29500,29500,0
20250429,173300,222343550,29500,29500,29500,29500,0
20250429,173200,222343550,29500,29500,29500,29500,0
20250429,173100,222343550,29500,29500,29500,29500,0
20250429,173000,222343550,29500,29500,29500,29500,0
20250429,172900,222343550,29500,29500,29500,29500,0
20250429,172800,222343550,29500,29500,29500,29500,0
20250429,172700,222343550,29500,29500,29500,29500,0
20250429,172600,222343550,29500,29500,29500,29500,0
20250429,172500,222343550,29500,29500,29500,29500,697
20250429,172400,222343550,29500,29500,29500,29500,0
20250429,172300,222343550,29500,29500,29500,29500,0
20250429,172200,222343550,29500,29500,29500,29500,0
20250429,172100,222343550,29500,29500,29500,29500,0
20250429,172000,222343550,29500,29500,29500,29500,0
20250429,171900,222343550,29500,29500,29500,29500,0
20250429,171800,222343550,29500,29500,29500,29500,0
20250429,171700,222343550,29500,29500,29500,29500,0
20250429,171600,222343550,29500,29500,29500,29500,0
20250429,171500,222343550,29500,29500,29500,29500,0
20250429,171400,222343550,29500,29500,29500,29500,0
20250429,171300,222343550,29500,29500,29500,29500,0
20250429,171200,222343550,29500,29500,29500,29500,0
20250429,171100,222343550,29500,29500,29500,29500,0
20250429,171000,222343550,29500,29500,29500,29500,0
20250429,170900,222343550,29500,29500,29500,29500,0
20250429,170800,222343550,29500,29500,29500,29500,0
20250429,170700,222343550,29500,29500,29500,29500,0
20250429,170600,222343550,29500,29500,29500,29500,0
20250429,170500,222343550,29500,29500,29500,29500,0
20250429,170400,222343550,29500,29500,29500,29500,0
20250429,170300,222343550,29500,29500,29500,29500,0
20250429,170200,222343550,29500,29500,29500,29500,0
20250429,170100,222343550,29500,29500,29500,29500,0
20250429,170000,222343550,29500,29500,29500,29500,0
20250429,165900,222343550,29500,29500,29500,29500,0
20250429,165800,222343550,29500,29500,29500,29500,0
20250429,165700,222343550,29500,29500,29500,29500,0
20250429,165600,222343550,29500,29500,29500,29500,0
20250429,165500,222343550,29500,29500,29500,29500,697
20250429,165400,222343550,29500,29500,29500,29500,0
20250429,165300,222343550,29500,29500,29500,29500,0
20250429,165200,222343550,29500,29500,29500,29500,0
20250429,165100,222343550,29500,29500,29500,29500,0
20250429,165000,222343550,29500,29500,29500,29500,0
20250429,164900,222343550,29500,29500,29500,29500,0
20250429,164800,222343550,29500,29500,29500,29500,0
20250429,164700,222343550,29500,29500,29500,29500,0
20250429,164600,222343550,29500,29500,29500,29500,0
20250429,164500,222343550,29500,29500,29500,29500,0
20250429,164400,222343550,29500,29500,29500,29500,0
20250429,164300,222343550,29500,29500,29500,29500,0
20250429,164200,222343550,29500,29500,29500,29500,0
20250429,164100,222343550,29500,29500,29500,29500,0
20250429,164000,222343550,29500,29500,29500,29500,0
20250429,163900,222343550,29500,29500,29500,29500,0
20250429,163800,222343550,29500,29500,29500,29500,0
20250429,163700,222343550,29500,29500,29500,29500,0
20250429,163600,222343550,29500,29500,29500,29500,0
20250429,163500,222343550,29500,29500,29500,29500,0
20250429,163400,222343550,29500,29500,29500,29500,0
20250429,163300,222343550,29500,29500,29500,29500,0
20250429,163200,222343550,29500,29500,29500,29500,0
20250429,163100,222343550,29500,29500,29500,29500,0
20250429,163000,222343550,29500,29500,29500,29500,0
20250429,162900,222343550,29500,29500,29500,29500,0
20250429,162800,222343550,29500,29500,29500,29500,0
20250429,162700,222343550,29500,29500,29500,29500,0
20250429,162600,222343550,29500,29500,29500,29500,0
20250429,162500,222343550,29500,29500,29500,29500,697
20250429,162400,222343550,29500,29500,29500,29500,0
20250429,162300,222343550,29500,29500,29500,29500,0
20250429,162200,222343550,29500,29500,29500,29500,0
20250429,162100,222343550,29500,29500,29500,29500,0
20250429,162000,222343550,29500,29500,29500,29500,0
20250429,161900,222343550,29500,29500,29500,29500,0
20250429,161800,222343550,29500,29500,29500,29500,0
20250429,161700,222343550,29500,29500,29500,29500,0
20250429,161600,222343550,29500,29500,29500,29500,0
20250429,161500,222343550,29500,29500,29500,29500,0
20250429,161400,222343550,29500,29500,29500,29500,0
20250429,161300,222343550,29500,29500,29500,29500,0
20250429,161200,222343550,29500,29500,29500,29500,0
20250429,161100,222343550,29500,29500,29500,29500,0
20250429,161000,222343550,29500,29500,29500,29500,0
20250429,160900,222343550,29500,29500,29500,29500,0
20250429,160800,222343550,29500,29500,29500,29500,0
20250429,160700,222343550,29500,29500,29500,29500,0
20250429,160600,222343550,29500,29500,29500,29500,0
20250429,160500,222343550,29500,29500,29500,29500,0
20250429,160400,222343550,29500,29500,29500,29500,0
20250429,160300,222343550,29500,29500,29500,29500,0
20250429,160200,222343550,29500,29500,29500,29500,0
20250429,160100,222343550,29500,29500,29500,29500,0
20250429,160000,222343550,29500,29500,29500,29500,0
20250429,155900,222343550,29500,29500,29500,29500,0
20250429,155800,222343550,29500,29500,29500,29500,0
20250429,155700,222343550,29500,29500,29500,29500,0
20250429,155600,222343550,29500,29500,29500,29500,0
20250429,155500,222343550,29500,29500,29500,29500,697
20250429,155400,222343550,29500,29500,29500,29500,0
20250429,155300,222343550,29500,29500,29500,29500,0
20250429,155200,222343550,29500,29500,29500,29500,0
20250429,155100,222343550,29500,29500,29500,29500,0
20250429,155000,222343550,29500,29500,29500,29500,0
20250429,154900,222343550,29500,29500,29500,29500,0
20250429,154800,222343550,29500,29500,29500,29500,0
20250429,154700,222343550,29500,29500,29500,29500,0
20250429,154600,222343550,29500,29500,29500,29500,0
20250429,154500,222343550,29500,29500,29500,29500,0
20250429,154400,222343550,29500,29500,29500,29500,0
20250429,154300,222343550,29500,29500,29500,29500,0
20250429,154200,222343550,29500,29500,29500,29500,0
20250429,154100,222343550,29500,29500,29500,29500,0
20250429,154000,222343550,29500,29500,29500,29500,0
20250429,153900,222343550,29500,29500,29500,29500,0
20250429,153800,222343550,29500,29500,29500,29500,0
20250429,153700,222343550,29500,29500,29500,29500,0
20250429,153600,222343550,29500,29500,29500,29500,0
20250429,153500,222343550,29500,29500,29500,29500,0
20250429,153400,222343550,29500,29500,29500,29500,0
20250429,153300,222343550,29500,29500,29500,29500,0
20250429,153200,222343550,29500,29500,29500,29500,0
20250429,153100,222343550,29500,29500,29500,29500,0
20250429,153000,222343550,29500,29500,29500,29500,697
20250429,152900,201782050,29250,29250,29250,29250,0
20250429,152800,201782050,29250,29250,29250,29250,0
20250429,152700,201782050,29250,29250,29250,29250,0
20250429,152600,201782050,29250,29250,29250,29250,0
20250429,152500,201782050,29250,29250,29250,29250,0
20250429,152400,201782050,29250,29250,29250,29250,0
20250429,152300,201782050,29250,29250,29250,29250,0
20250429,152200,201782050,29250,29250,29250,29250,0
20250429,152100,201782050,29250,29250,29250,29250,0
20250429,152000,201782050,29250,29250,29250,29250,0
20250429,151900,201782050,29250,29350,29350,29250,3
20250429,151800,201694200,29500,29350,29500,29350,73
20250429,151700,199551400,29350,29350,29350,29350,19
20250429,151600,198993750,29300,29350,29350,29300,45
20250429,151500,197673100,29400,29350,29400,29350,11
20250429,151400,197349850,29350,29350,29350,29350,0
20250429,151300,197349850,29350,29400,29400,29350,34
20250429,151200,196351050,29350,29350,29350,29350,7
20250429,151100,196145600,29350,29400,29400,29350,126
20250429,151000,192447300,29400,29400,29500,29400,771
20250429,150900,169707050,29400,29400,29400,29400,65
20250429,150800,167796050,29400,29400,29400,29400,6
20250429,150700,167619650,29400,29400,29400,29400,0
20250429,150600,167619650,29400,29350,29400,29350,21
20250429,150500,167003250,29350,29300,29350,29300,139
20250429,150400,162923700,29300,29300,29300,29300,0
20250429,150300,162923700,29300,29300,29300,29300,4
20250429,150200,162806500,29350,29350,29350,29350,0
20250429,150100,162806500,29350,29350,29350,29350,6
20250429,150000,162630400,29350,29350,29350,29350,5
20250429,145900,162483650,29300,29300,29300,29300,0
20250429,145800,162483650,29300,29300,29300,29300,0
20250429,145700,162483650,29300,29300,29300,29300,0
20250429,145600,162483650,29300,29300,29300,29300,5
20250429,145500,162337150,29300,29300,29300,29300,0
20250429,145400,162337150,29300,29300,29300,29300,0
20250429,145300,162337150,29300,29300,29300,29300,0
20250429,145200,162337150,29300,29300,29300,29300,0
20250429,145100,162337150,29300,29300,29300,29300,0
20250429,145000,162337150,29300,29300,29300,29300,6
20250429,144900,162161350,29300,29300,29300,29300,9
20250429,144800,161897650,29300,29250,29300,29250,31
20250429,144700,160990850,29300,29300,29300,29300,0
20250429,144600,160990850,29300,29300,29300,29300,0
20250429,144500,160990850,29300,29300,29300,29300,0
20250429,144400,160990850,29300,29300,29300,29300,5
20250429,144300,160844350,29300,29300,29300,29300,0
20250429,144200,160844350,29300,29300,29300,29300,0
20250429,144100,160844350,29300,29300,29300,29300,5
20250429,144000,160697850,29300,29300,29300,29300,0
20250429,143900,160697850,29300,29300,29300,29300,0
20250429,143800,160697850,29300,29300,29300,29300,0
20250429,143700,160697850,29300,29300,29300,29300,0
20250429,143600,160697850,29300,29300,29300,29300,0
20250429,143500,160697850,29300,29300,29300,29300,0
20250429,143400,160697850,29300,29300,29300,29300,9
20250429,143300,160434150,29300,29300,29300,29300,2
20250429,143200,160375550,29300,29300,29300,29300,0
20250429,143100,160375550,29300,29250,29300,29250,31
20250429,143000,159468750,29250,29200,29250,29200,12
20250429,142900,159117800,29200,29200,29200,29200,2
20250429,142800,159059400,29200,29200,29200,29200,4
20250429,142700,158942600,29200,29200,29200,29200,3
20250429,142600,158855000,29200,29200,29200,29200,3
20250429,142500,158767400,29200,29200,29200,29200,10
20250429,142400,158475400,29200,29250,29250,29200,3
20250429,142300,158387750,29250,29250,29250,29250,20
20250429,142200,157802750,29250,29250,29300,29250,40
20250429,142100,156632700,29250,29200,29300,29200,14
20250429,142000,156223250,29200,29200,29200,29200,3
20250429,141900,156135650,29200,29200,29200,29200,3
20250429,141800,156048050,29200,29200,29200,29200,3
20250429,141700,155960450,29200,29200,29200,29200,3
20250429,141600,155872850,29200,29200,29200,29200,3
20250429,141500,155785250,29200,29200,29200,29200,3
20250429,141400,155697650,29200,29200,29200,29200,3
20250429,141300,155610050,29250,29200,29250,29200,18
20250429,141200,155083650,29200,29200,29200,29200,3
20250429,141100,154996050,29200,29200,29200,29200,0
20250429,141000,154996050,29200,29200,29200,29200,0
20250429,140900,154996050,29200,29200,29200,29200,3
20250429,140800,154908450,29250,29250,29250,29250,0
20250429,140700,154908450,29250,29250,29250,29250,1
20250429,140600,154879200,29200,29200,29200,29200,0
20250429,140500,154879200,29200,29200,29200,29200,0
20250429,140400,154879200,29200,29200,29200,29200,96
20250429,140300,152076000,29250,29250,29250,29250,0
20250429,140200,152076000,29250,29250,29250,29250,0
20250429,140100,152076000,29250,29250,29250,29250,0
20250429,140000,152076000,29250,29250,29250,29250,1
20250429,135900,152046750,29250,29250,29250,29250,0
20250429,135800,152046750,29250,29250,29250,29250,0
20250429,135700,152046750,29250,29250,29250,29250,0
20250429,135600,152046750,29250,29300,29350,29200,317
20250429,135500,142777000,29400,29300,29400,29300,20
20250429,135400,142190900,29400,29400,29400,29400,7
20250429,135300,141985100,29400,29350,29400,29350,136
20250429,135200,137993450,29350,29300,29350,29300,23
20250429,135100,137319500,29300,29300,29300,29300,2
20250429,135000,137260900,29300,29300,29300,29300,0
20250429,134900,137260900,29300,29300,29300,29300,1
20250429,134800,137231600,29300,29300,29300,29300,2
20250429,134700,137173000,29300,29350,29350,29300,3
20250429,134600,137085050,29300,29300,29300,29300,1
20250429,134500,137055750,29300,29300,29300,29300,0
20250429,134400,137055750,29300,29300,29300,29300,0
20250429,134300,137055750,29300,29300,29300,29300,0
20250429,134200,137055750,29300,29300,29300,29300,0
20250429,134100,137055750,29300,29300,29300,29300,3
20250429,134000,136967850,29400,29400,29400,29400,0
20250429,133900,136967850,29400,29400,29400,29400,0
20250429,133800,136967850,29400,29400,29400,29400,0
20250429,133700,136967850,29400,29400,29400,29400,50
20250429,133600,135497850,29400,29400,29400,29400,0
20250429,133500,135497850,29400,29400,29400,29400,0
20250429,133400,135497850,29400,29400,29400,29400,0
20250429,133300,135497850,29400,29400,29400,29400,0
20250429,133200,135497850,29400,29400,29400,29400,2
20250429,133100,135439050,29400,29400,29400,29400,0
20250429,133000,135439050,29400,29400,29400,29400,0
20250429,132900,135439050,29400,29350,29400,29350,134
20250429,132800,131505950,29300,29300,29300,29300,0
20250429,132700,131505950,29300,29300,29300,29300,0
20250429,132600,131505950,29300,29300,29300,29300,11
20250429,132500,131183650,29350,29350,29350,29350,0
20250429,132400,131183650,29350,29350,29350,29350,0
20250429,132300,131183650,29350,29350,29350,29350,1
20250429,132200,131154300,29350,29350,29350,29350,0
20250429,132100,131154300,29350,29350,29350,29350,0
20250429,132000,131154300,29350,29350,29350,29350,0
20250429,131900,131154300,29350,29350,29350,29350,4
20250429,131800,131036900,29350,29350,29350,29350,0
20250429,131700,131036900,29350,29350,29350,29350,0
20250429,131600,131036900,29350,29350,29350,29350,0
20250429,131500,131036900,29350,29350,29350,29350,0
20250429,131400,131036900,29350,29350,29350,29350,0
20250429,131300,131036900,29350,29350,29350,29350,0
20250429,131200,131036900,29350,29350,29350,29350,0
20250429,131100,131036900,29350,29350,29350,29350,18
20250429,131000,130508600,29350,29350,29350,29350,20
20250429,130900,129921600,29350,29350,29350,29300,49
20250429,130800,128485800,29350,29350,29350,29350,0
20250429,130700,128485800,29350,29350,29350,29350,0
20250429,130600,128485800,29350,29350,29350,29350,0
20250429,130500,128485800,29350,29350,29350,29350,0
20250429,130400,128485800,29350,29350,29350,29350,0
20250429,130300,128485800,29350,29350,29350,29350,0
20250429,130200,128485800,29350,29300,29350,29300,70
20250429,130100,126431450,29300,29300,29300,29300,0
20250429,130000,126431450,29300,29300,29300,29300,0
20250429,125900,126431450,29300,29300,29300,29300,17
20250429,125800,125933350,29300,29300,29300,29300,0
20250429,125700,125933350,29300,29300,29300,29300,0
20250429,125600,125933350,29300,29300,29300,29300,0
20250429,125500,125933350,29300,29300,29300,29300,0
20250429,125400,125933350,29300,29300,29300,29300,0
20250429,125300,125933350,29300,29300,29300,29300,0
20250429,125200,125933350,29300,29300,29300,29300,0
20250429,125100,125933350,29300,29300,29300,29300,0
20250429,125000,125933350,29300,29300,29300,29300,0
20250429,124900,125933350,29300,29300,29300,29300,1
20250429,124800,125904050,29250,29250,29250,29250,1
20250429,124700,125874800,29300,29300,29300,29300,0
20250429,124600,125874800,29300,29300,29300,29300,0
20250429,124500,125874800,29300,29300,29300,29300,0
20250429,124400,125874800,29300,29300,29300,29300,0
20250429,124300,125874800,29300,29300,29300,29300,0
20250429,124200,125874800,29300,29300,29300,29300,0
20250429,124100,125874800,29300,29300,29300,29300,0
20250429,124000,125874800,29300,29300,29300,29300,0
20250429,123900,125874800,29300,29300,29300,29300,0
20250429,123800,125874800,29300,29300,29300,29300,0
20250429,123700,125874800,29300,29300,29300,29300,1
20250429,123600,125845500,29350,29350,29350,29350,0
20250429,123500,125845500,29350,29350,29350,29350,1
20250429,123400,125816150,29300,29300,29300,29300,0
20250429,123300,125816150,29300,29300,29300,29300,0
20250429,123200,125816150,29300,29350,29350,29300,19
20250429,123100,125259400,29300,29300,29300,29300,25
20250429,123000,124526900,29300,29300,29300,29300,0
20250429,122900,124526900,29300,29300,29300,29300,0
20250429,122800,124526900,29300,29300,29300,29300,2
20250429,122700,124468300,29350,29350,29350,29350,0
20250429,122600,124468300,29350,29350,29350,29350,0
20250429,122500,124468300,29350,29350,29350,29350,0
20250429,122400,124468300,29350,29350,29350,29350,0
20250429,122300,124468300,29350,29350,29350,29350,0
20250429,122200,124468300,29350,29350,29350,29350,0
20250429,122100,124468300,29350,29350,29350,29350,0
20250429,122000,124468300,29350,29350,29350,29350,0
20250429,121900,124468300,29350,29350,29350,29350,0
20250429,121800,124468300,29350,29350,29350,29350,0
20250429,121700,124468300,29350,29350,29350,29350,0
20250429,121600,124468300,29350,29350,29350,29350,0
20250429,121500,124468300,29350,29350,29350,29350,0
20250429,121400,124468300,29350,29350,29350,29350,0
20250429,121300,124468300,29350,29350,29350,29350,0
20250429,121200,124468300,29350,29350,29350,29350,0
20250429,121100,124468300,29350,29350,29350,29350,0
20250429,121000,124468300,29350,29350,29350,29350,0
20250429,120900,124468300,29350,29350,29350,29350,0
20250429,120800,124468300,29350,29300,29350,29300,51
20250429,120700,122973900,29300,29300,29300,29300,0
20250429,120600,122973900,29300,29300,29300,29300,0
20250429,120500,122973900,29300,29300,29300,29300,0
20250429,120400,122973900,29300,29300,29300,29300,0
20250429,120300,122973900,29300,29300,29300,29300,0
20250429,120200,122973900,29300,29300,29300,29300,0
20250429,120100,122973900,29300,29300,29300,29300,20
20250429,120000,122387900,29300,29250,29300,29250,54
20250429,115900,120805800,29250,29250,29250,29250,0
20250429,115800,120805800,29250,29250,29250,29250,1
20250429,115700,120776550,29300,29300,29300,29300,0
20250429,115600,120776550,29300,29300,29300,29300,0
20250429,115500,120776550,29300,29250,29300,29250,31
20250429,115400,119868300,29250,29250,29250,29250,0
20250429,115300,119868300,29250,29250,29250,29250,0
20250429,115200,119868300,29250,29250,29250,29250,0
20250429,115100,119868300,29250,29250,29250,29250,1
20250429,115000,119839050,29250,29250,29250,29250,0
20250429,114900,119839050,29250,29250,29250,29250,0
20250429,114800,119839050,29250,29250,29250,29250,0
20250429,114700,119839050,29250,29250,29250,29250,0
20250429,114600,119839050,29250,29250,29250,29250,0
20250429,114500,119839050,29250,29300,29300,29250,68
20250429,114400,117846700,29300,29300,29300,29300,0
20250429,114300,117846700,29300,29300,29300,29300,0
20250429,114200,117846700,29300,29300,29300,29300,1
20250429,114100,117817400,29300,29300,29300,29300,0
20250429,114000,117817400,29300,29300,29300,29300,0
20250429,113900,117817400,29300,29300,29300,29300,1
20250429,113800,117788100,29250,29250,29250,29250,0
20250429,113700,117788100,29250,29250,29250,29250,0
20250429,113600,117788100,29250,29250,29250,29250,0
20250429,113500,117788100,29250,29250,29250,29250,0
20250429,113400,117788100,29250,29250,29250,29250,0
20250429,113300,117788100,29250,29250,29250,29250,0
20250429,113200,117788100,29250,29250,29250,29250,0
20250429,113100,117788100,29250,29250,29250,29250,1
20250429,113000,117758850,29350,29350,29350,29350,0
20250429,112900,117758850,29350,29350,29350,29350,0
20250429,112800,117758850,29350,29350,29350,29350,0
20250429,112700,117758850,29350,29300,29350,29250,148
20250429,112600,113422300,29300,29300,29300,29300,0
20250429,112500,113422300,29300,29250,29300,29250,131
20250429,112400,109590350,29250,29250,29250,29250,0
20250429,112300,109590350,29250,29250,29250,29250,0
20250429,112200,109590350,29250,29250,29250,29250,0
20250429,112100,109590350,29250,29250,29250,29250,1
20250429,112000,109561100,29300,29300,29300,29300,0
20250429,111900,109561100,29300,29250,29300,29250,13
20250429,111800,109180750,29250,29200,29250,29200,12
20250429,111700,108829800,29200,29200,29200,29200,1
20250429,111600,108800600,29300,29300,29300,29300,1
20250429,111500,108771300,29200,29200,29200,29200,0
20250429,111400,108771300,29200,29200,29200,29200,1
20250429,111300,108742100,29225,29225,29225,29225,0
20250429,111200,108742100,29225,29225,29225,29225,0
20250429,111100,108742100,29225,29225,29225,29225,5
20250429,111000,108595975,29225,29200,29225,29200,36
20250429,110900,107544650,29200,29200,29200,29200,0
20250429,110800,107544650,29200,29200,29200,29200,0
20250429,110700,107544650,29200,29200,29200,29200,0
20250429,110600,107544650,29200,29200,29200,29200,0
20250429,110500,107544650,29200,29200,29200,29200,0
20250429,110400,107544650,29200,29200,29200,29200,0
20250429,110300,107544650,29200,29200,29200,29200,4
20250429,110200,107427850,29250,29250,29250,29250,0
20250429,110100,107427850,29250,29250,29250,29250,11
20250429,110000,107106100,29250,29250,29250,29250,3
20250429,105900,107018350,29250,29250,29250,29250,0
20250429,105800,107018350,29250,29250,29250,29250,60
20250429,105700,105263350,29250,29250,29250,29250,0
20250429,105600,105263350,29250,29250,29250,29250,0
20250429,105500,105263350,29250,29250,29250,29250,0
20250429,105400,105263350,29250,29250,29250,29250,12
20250429,105300,104912350,29250,29250,29250,29250,0
20250429,105200,104912350,29250,29250,29250,29250,0
20250429,105100,104912350,29250,29250,29250,29250,0
20250429,105000,104912350,29250,29250,29250,29250,0
20250429,104900,104912350,29250,29250,29250,29250,1
20250429,104800,104883100,29250,29250,29250,29250,0
20250429,104700,104883100,29250,29250,29250,29250,4
20250429,104600,104766100,29250,29250,29250,29250,6
20250429,104500,104590600,29300,29300,29300,29300,0
20250429,104400,104590600,29300,29300,29300,29300,3
20250429,104300,104502700,29300,29300,29300,29300,6
20250429,104200,104326900,29300,29300,29300,29300,2
20250429,104100,104268300,29300,29300,29300,29300,20
20250429,104000,103682300,29300,29300,29300,29300,0
20250429,103900,103682300,29300,29300,29300,29300,0
20250429,103800,103682300,29300,29300,29300,29300,0
20250429,103700,103682300,29300,29300,29300,29200,10
20250429,103600,103389700,29250,29250,29250,29250,0
20250429,103500,103389700,29250,29250,29250,29250,1
20250429,103400,103360450,29300,29300,29300,29300,14
20250429,103300,102950250,29200,29200,29200,29200,0
20250429,103200,102950250,29200,29200,29200,29200,0
20250429,103100,102950250,29200,29200,29200,29200,1
20250429,103000,102921050,29300,29300,29300,29300,0
20250429,102900,102921050,29300,29300,29300,29300,0
20250429,102800,102921050,29300,29300,29300,29300,75
20250429,102700,100723550,29250,29250,29250,29250,78
20250429,102600,98442050,29250,29250,29250,29250,0
20250429,102500,98442050,29250,29250,29250,29250,2
20250429,102400,98383550,29250,29250,29250,29250,0
20250429,102300,98383550,29250,29250,29250,29250,0
20250429,102200,98383550,29250,29250,29250,29250,1
20250429,102100,98354300,29150,29150,29150,29150,1
20250429,102000,98325150,29250,29200,29250,29200,3
20250429,101900,98237500,29200,29200,29200,29200,3
20250429,101800,98149900,29250,29250,29250,29250,2
20250429,101700,98091400,29150,29150,29150,29150,5
20250429,101600,97945650,29150,29200,29200,29150,123
20250429,101500,94354250,29200,29200,29200,29200,4
20250429,101400,94237450,29200,29200,29200,29200,4
20250429,101300,94120650,29200,29200,29200,29200,4
20250429,101200,94003850,29200,29200,29200,29200,8
20250429,101100,93770250,29200,29200,29200,29200,2
20250429,101000,93711850,29200,29150,29200,29150,68
20250429,100900,91726300,29150,29150,29150,29150,101
20250429,100800,88782150,29100,29100,29100,29100,0
20250429,100700,88782150,29100,29150,29150,29100,552
20250429,100600,72718900,29150,29150,29150,29150,0
20250429,100500,72718900,29150,29200,29200,29150,7
20250429,100400,72514750,29150,29200,29200,29150,3
20250429,100300,72427200,29200,29200,29200,29200,0
20250429,100200,72427200,29200,29200,29200,29200,20
20250429,100100,71843200,29150,29200,29200,29150,8
20250429,100000,71609950,29150,29150,29150,29150,0
20250429,095900,71609950,29150,29150,29150,29150,6
20250429,095800,71435050,29200,29200,29200,29200,1
20250429,095700,71405850,29200,29200,29200,29200,1
20250429,095600,71376650,29150,29150,29150,29150,1
20250429,095500,71347500,29200,29200,29200,29200,0
20250429,095400,71347500,29200,29200,29200,29200,0
20250429,095300,71347500,29200,29150,29200,29100,75
20250429,095200,69162150,29200,29200,29200,29200,1
20250429,095100,69132950,29150,29150,29150,29150,0
20250429,095000,69132950,29150,29150,29150,29150,1
20250429,094900,69103800,29250,29250,29250,29250,0
20250429,094800,69103800,29250,29250,29250,29250,0
20250429,094700,69103800,29250,29250,29250,29250,0
20250429,094600,69103800,29250,29250,29250,29250,0
20250429,094500,69103800,29250,29250,29250,29200,22
20250429,094400,68461300,29250,29200,29250,29200,30
20250429,094300,67583900,29250,29200,29250,29200,34
20250429,094200,66591050,29200,29200,29200,29150,18
20250429,094100,66066200,29150,29050,29200,29050,98
20250429,094000,63213100,29100,29100,29100,29100,0
20250429,093900,63213100,29100,29100,29100,29100,4
20250429,093800,63096700,29150,29150,29150,29150,1
20250429,093700,63067550,29200,29200,29200,29200,1
20250429,093600,63038350,29200,29150,29200,29150,4
20250429,093500,62921650,29150,29150,29150,29150,15
20250429,093400,62484400,29150,29150,29150,29100,125
20250429,093300,58843200,29200,29150,29200,29150,84
20250429,093200,56394450,29100,29150,29150,29100,15
20250429,093100,55957800,29100,29150,29150,29100,37
20250429,093000,54880600,29150,29150,29150,29150,0
20250429,092900,54880600,29150,29150,29150,29150,5
20250429,092800,54734850,29150,29150,29150,29150,0
20250429,092700,54734850,29150,29150,29150,29150,11
20250429,092600,54414200,29150,29050,29150,29050,17
20250429,092500,53920050,29150,29100,29150,29100,303
20250429,092400,45102650,29100,29150,29150,29100,117
20250429,092300,41697200,29150,29150,29150,29150,0
20250429,092200,41697200,29150,29150,29150,29150,0
20250429,092100,41697200,29150,29150,29150,29150,0
20250429,092000,41697200,29150,29150,29150,29150,0
20250429,091900,41697200,29150,29150,29150,29150,8
20250429,091800,41464000,29200,29200,29200,29200,0
20250429,091700,41464000,29200,29200,29200,29200,0
20250429,091600,41464000,29200,29200,29200,29200,0
20250429,091500,41464000,29200,29200,29200,29200,0
20250429,091400,41464000,29200,29200,29200,29200,11
20250429,091300,41142800,29250,29250,29250,29250,0
20250429,091200,41142800,29250,29150,29300,29150,68
20250429,091100,39153700,29150,29250,29250,29150,35
20250429,091000,38131700,29250,29250,29250,29250,3
20250429,090900,38043950,29250,29250,29250,29250,10
20250429,090800,37751450,29250,29150,29250,29000,183
20250429,090700,32439250,29200,29200,29200,29050,791
20250429,090600,9424100,29250,29350,29350,29250,81
20250429,090500,7053000,29400,29400,29400,29400,30
20250429,090400,6171000,29250,29250,29250,29250,0
20250429,090300,6171000,29250,29250,29250,29250,0
20250429,090200,6171000,29250,29250,29250,29250,195
20250429,090100,467250,29250,29250,29250,29250,0
20250429,090000,467250,29250,29200,29250,29200,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195500 222343550 29500 29500 29500 29500 697
3 20250429 195400 222343550 29500 29500 29500 29500 0
4 20250429 195300 222343550 29500 29500 29500 29500 0
5 20250429 195200 222343550 29500 29500 29500 29500 0
6 20250429 195100 222343550 29500 29500 29500 29500 0
7 20250429 195000 222343550 29500 29500 29500 29500 0
8 20250429 194900 222343550 29500 29500 29500 29500 0
9 20250429 194800 222343550 29500 29500 29500 29500 0
10 20250429 194700 222343550 29500 29500 29500 29500 0
11 20250429 194600 222343550 29500 29500 29500 29500 0
12 20250429 194500 222343550 29500 29500 29500 29500 0
13 20250429 194400 222343550 29500 29500 29500 29500 0
14 20250429 194300 222343550 29500 29500 29500 29500 0
15 20250429 194200 222343550 29500 29500 29500 29500 0
16 20250429 194100 222343550 29500 29500 29500 29500 0
17 20250429 194000 222343550 29500 29500 29500 29500 0
18 20250429 193900 222343550 29500 29500 29500 29500 0
19 20250429 193800 222343550 29500 29500 29500 29500 0
20 20250429 193700 222343550 29500 29500 29500 29500 0
21 20250429 193600 222343550 29500 29500 29500 29500 0
22 20250429 193500 222343550 29500 29500 29500 29500 0
23 20250429 193400 222343550 29500 29500 29500 29500 0
24 20250429 193300 222343550 29500 29500 29500 29500 0
25 20250429 193200 222343550 29500 29500 29500 29500 0
26 20250429 193100 222343550 29500 29500 29500 29500 0
27 20250429 193000 222343550 29500 29500 29500 29500 0
28 20250429 192900 222343550 29500 29500 29500 29500 0
29 20250429 192800 222343550 29500 29500 29500 29500 0
30 20250429 192700 222343550 29500 29500 29500 29500 0
31 20250429 192600 222343550 29500 29500 29500 29500 0
32 20250429 192500 222343550 29500 29500 29500 29500 697
33 20250429 192400 222343550 29500 29500 29500 29500 0
34 20250429 192300 222343550 29500 29500 29500 29500 0
35 20250429 192200 222343550 29500 29500 29500 29500 0
36 20250429 192100 222343550 29500 29500 29500 29500 0
37 20250429 192000 222343550 29500 29500 29500 29500 0
38 20250429 191900 222343550 29500 29500 29500 29500 0
39 20250429 191800 222343550 29500 29500 29500 29500 0
40 20250429 191700 222343550 29500 29500 29500 29500 0
41 20250429 191600 222343550 29500 29500 29500 29500 0
42 20250429 191500 222343550 29500 29500 29500 29500 0
43 20250429 191400 222343550 29500 29500 29500 29500 0
44 20250429 191300 222343550 29500 29500 29500 29500 0
45 20250429 191200 222343550 29500 29500 29500 29500 0
46 20250429 191100 222343550 29500 29500 29500 29500 0
47 20250429 191000 222343550 29500 29500 29500 29500 0
48 20250429 190900 222343550 29500 29500 29500 29500 0
49 20250429 190800 222343550 29500 29500 29500 29500 0
50 20250429 190700 222343550 29500 29500 29500 29500 0
51 20250429 190600 222343550 29500 29500 29500 29500 0
52 20250429 190500 222343550 29500 29500 29500 29500 0
53 20250429 190400 222343550 29500 29500 29500 29500 0
54 20250429 190300 222343550 29500 29500 29500 29500 0
55 20250429 190200 222343550 29500 29500 29500 29500 0
56 20250429 190100 222343550 29500 29500 29500 29500 0
57 20250429 190000 222343550 29500 29500 29500 29500 0
58 20250429 185900 222343550 29500 29500 29500 29500 0
59 20250429 185800 222343550 29500 29500 29500 29500 0
60 20250429 185700 222343550 29500 29500 29500 29500 0
61 20250429 185600 222343550 29500 29500 29500 29500 0
62 20250429 185500 222343550 29500 29500 29500 29500 697
63 20250429 185400 222343550 29500 29500 29500 29500 0
64 20250429 185300 222343550 29500 29500 29500 29500 0
65 20250429 185200 222343550 29500 29500 29500 29500 0
66 20250429 185100 222343550 29500 29500 29500 29500 0
67 20250429 185000 222343550 29500 29500 29500 29500 0
68 20250429 184900 222343550 29500 29500 29500 29500 0
69 20250429 184800 222343550 29500 29500 29500 29500 0
70 20250429 184700 222343550 29500 29500 29500 29500 0
71 20250429 184600 222343550 29500 29500 29500 29500 0
72 20250429 184500 222343550 29500 29500 29500 29500 0
73 20250429 184400 222343550 29500 29500 29500 29500 0
74 20250429 184300 222343550 29500 29500 29500 29500 0
75 20250429 184200 222343550 29500 29500 29500 29500 0
76 20250429 184100 222343550 29500 29500 29500 29500 0
77 20250429 184000 222343550 29500 29500 29500 29500 0
78 20250429 183900 222343550 29500 29500 29500 29500 0
79 20250429 183800 222343550 29500 29500 29500 29500 0
80 20250429 183700 222343550 29500 29500 29500 29500 0
81 20250429 183600 222343550 29500 29500 29500 29500 0
82 20250429 183500 222343550 29500 29500 29500 29500 0
83 20250429 183400 222343550 29500 29500 29500 29500 0
84 20250429 183300 222343550 29500 29500 29500 29500 0
85 20250429 183200 222343550 29500 29500 29500 29500 0
86 20250429 183100 222343550 29500 29500 29500 29500 0
87 20250429 183000 222343550 29500 29500 29500 29500 0
88 20250429 182900 222343550 29500 29500 29500 29500 0
89 20250429 182800 222343550 29500 29500 29500 29500 0
90 20250429 182700 222343550 29500 29500 29500 29500 0
91 20250429 182600 222343550 29500 29500 29500 29500 0
92 20250429 182500 222343550 29500 29500 29500 29500 697
93 20250429 182400 222343550 29500 29500 29500 29500 0
94 20250429 182300 222343550 29500 29500 29500 29500 0
95 20250429 182200 222343550 29500 29500 29500 29500 0
96 20250429 182100 222343550 29500 29500 29500 29500 0
97 20250429 182000 222343550 29500 29500 29500 29500 0
98 20250429 181900 222343550 29500 29500 29500 29500 0
99 20250429 181800 222343550 29500 29500 29500 29500 0
100 20250429 181700 222343550 29500 29500 29500 29500 0
101 20250429 181600 222343550 29500 29500 29500 29500 0
102 20250429 181500 222343550 29500 29500 29500 29500 0
103 20250429 181400 222343550 29500 29500 29500 29500 0
104 20250429 181300 222343550 29500 29500 29500 29500 0
105 20250429 181200 222343550 29500 29500 29500 29500 0
106 20250429 181100 222343550 29500 29500 29500 29500 0
107 20250429 181000 222343550 29500 29500 29500 29500 0
108 20250429 180900 222343550 29500 29500 29500 29500 0
109 20250429 180800 222343550 29500 29500 29500 29500 0
110 20250429 180700 222343550 29500 29500 29500 29500 0
111 20250429 180600 222343550 29500 29500 29500 29500 0
112 20250429 180500 222343550 29500 29500 29500 29500 0
113 20250429 180400 222343550 29500 29500 29500 29500 0
114 20250429 180300 222343550 29500 29500 29500 29500 0
115 20250429 180200 222343550 29500 29500 29500 29500 0
116 20250429 180100 222343550 29500 29500 29500 29500 0
117 20250429 180000 222343550 29500 29500 29500 29500 0
118 20250429 175900 222343550 29500 29500 29500 29500 0
119 20250429 175800 222343550 29500 29500 29500 29500 0
120 20250429 175700 222343550 29500 29500 29500 29500 0
121 20250429 175600 222343550 29500 29500 29500 29500 0
122 20250429 175500 222343550 29500 29500 29500 29500 697
123 20250429 175400 222343550 29500 29500 29500 29500 0
124 20250429 175300 222343550 29500 29500 29500 29500 0
125 20250429 175200 222343550 29500 29500 29500 29500 0
126 20250429 175100 222343550 29500 29500 29500 29500 0
127 20250429 175000 222343550 29500 29500 29500 29500 0
128 20250429 174900 222343550 29500 29500 29500 29500 0
129 20250429 174800 222343550 29500 29500 29500 29500 0
130 20250429 174700 222343550 29500 29500 29500 29500 0
131 20250429 174600 222343550 29500 29500 29500 29500 0
132 20250429 174500 222343550 29500 29500 29500 29500 0
133 20250429 174400 222343550 29500 29500 29500 29500 0
134 20250429 174300 222343550 29500 29500 29500 29500 0
135 20250429 174200 222343550 29500 29500 29500 29500 0
136 20250429 174100 222343550 29500 29500 29500 29500 0
137 20250429 174000 222343550 29500 29500 29500 29500 0
138 20250429 173900 222343550 29500 29500 29500 29500 0
139 20250429 173800 222343550 29500 29500 29500 29500 0
140 20250429 173700 222343550 29500 29500 29500 29500 0
141 20250429 173600 222343550 29500 29500 29500 29500 0
142 20250429 173500 222343550 29500 29500 29500 29500 0
143 20250429 173400 222343550 29500 29500 29500 29500 0
144 20250429 173300 222343550 29500 29500 29500 29500 0
145 20250429 173200 222343550 29500 29500 29500 29500 0
146 20250429 173100 222343550 29500 29500 29500 29500 0
147 20250429 173000 222343550 29500 29500 29500 29500 0
148 20250429 172900 222343550 29500 29500 29500 29500 0
149 20250429 172800 222343550 29500 29500 29500 29500 0
150 20250429 172700 222343550 29500 29500 29500 29500 0
151 20250429 172600 222343550 29500 29500 29500 29500 0
152 20250429 172500 222343550 29500 29500 29500 29500 697
153 20250429 172400 222343550 29500 29500 29500 29500 0
154 20250429 172300 222343550 29500 29500 29500 29500 0
155 20250429 172200 222343550 29500 29500 29500 29500 0
156 20250429 172100 222343550 29500 29500 29500 29500 0
157 20250429 172000 222343550 29500 29500 29500 29500 0
158 20250429 171900 222343550 29500 29500 29500 29500 0
159 20250429 171800 222343550 29500 29500 29500 29500 0
160 20250429 171700 222343550 29500 29500 29500 29500 0
161 20250429 171600 222343550 29500 29500 29500 29500 0
162 20250429 171500 222343550 29500 29500 29500 29500 0
163 20250429 171400 222343550 29500 29500 29500 29500 0
164 20250429 171300 222343550 29500 29500 29500 29500 0
165 20250429 171200 222343550 29500 29500 29500 29500 0
166 20250429 171100 222343550 29500 29500 29500 29500 0
167 20250429 171000 222343550 29500 29500 29500 29500 0
168 20250429 170900 222343550 29500 29500 29500 29500 0
169 20250429 170800 222343550 29500 29500 29500 29500 0
170 20250429 170700 222343550 29500 29500 29500 29500 0
171 20250429 170600 222343550 29500 29500 29500 29500 0
172 20250429 170500 222343550 29500 29500 29500 29500 0
173 20250429 170400 222343550 29500 29500 29500 29500 0
174 20250429 170300 222343550 29500 29500 29500 29500 0
175 20250429 170200 222343550 29500 29500 29500 29500 0
176 20250429 170100 222343550 29500 29500 29500 29500 0
177 20250429 170000 222343550 29500 29500 29500 29500 0
178 20250429 165900 222343550 29500 29500 29500 29500 0
179 20250429 165800 222343550 29500 29500 29500 29500 0
180 20250429 165700 222343550 29500 29500 29500 29500 0
181 20250429 165600 222343550 29500 29500 29500 29500 0
182 20250429 165500 222343550 29500 29500 29500 29500 697
183 20250429 165400 222343550 29500 29500 29500 29500 0
184 20250429 165300 222343550 29500 29500 29500 29500 0
185 20250429 165200 222343550 29500 29500 29500 29500 0
186 20250429 165100 222343550 29500 29500 29500 29500 0
187 20250429 165000 222343550 29500 29500 29500 29500 0
188 20250429 164900 222343550 29500 29500 29500 29500 0
189 20250429 164800 222343550 29500 29500 29500 29500 0
190 20250429 164700 222343550 29500 29500 29500 29500 0
191 20250429 164600 222343550 29500 29500 29500 29500 0
192 20250429 164500 222343550 29500 29500 29500 29500 0
193 20250429 164400 222343550 29500 29500 29500 29500 0
194 20250429 164300 222343550 29500 29500 29500 29500 0
195 20250429 164200 222343550 29500 29500 29500 29500 0
196 20250429 164100 222343550 29500 29500 29500 29500 0
197 20250429 164000 222343550 29500 29500 29500 29500 0
198 20250429 163900 222343550 29500 29500 29500 29500 0
199 20250429 163800 222343550 29500 29500 29500 29500 0
200 20250429 163700 222343550 29500 29500 29500 29500 0
201 20250429 163600 222343550 29500 29500 29500 29500 0
202 20250429 163500 222343550 29500 29500 29500 29500 0
203 20250429 163400 222343550 29500 29500 29500 29500 0
204 20250429 163300 222343550 29500 29500 29500 29500 0
205 20250429 163200 222343550 29500 29500 29500 29500 0
206 20250429 163100 222343550 29500 29500 29500 29500 0
207 20250429 163000 222343550 29500 29500 29500 29500 0
208 20250429 162900 222343550 29500 29500 29500 29500 0
209 20250429 162800 222343550 29500 29500 29500 29500 0
210 20250429 162700 222343550 29500 29500 29500 29500 0
211 20250429 162600 222343550 29500 29500 29500 29500 0
212 20250429 162500 222343550 29500 29500 29500 29500 697
213 20250429 162400 222343550 29500 29500 29500 29500 0
214 20250429 162300 222343550 29500 29500 29500 29500 0
215 20250429 162200 222343550 29500 29500 29500 29500 0
216 20250429 162100 222343550 29500 29500 29500 29500 0
217 20250429 162000 222343550 29500 29500 29500 29500 0
218 20250429 161900 222343550 29500 29500 29500 29500 0
219 20250429 161800 222343550 29500 29500 29500 29500 0
220 20250429 161700 222343550 29500 29500 29500 29500 0
221 20250429 161600 222343550 29500 29500 29500 29500 0
222 20250429 161500 222343550 29500 29500 29500 29500 0
223 20250429 161400 222343550 29500 29500 29500 29500 0
224 20250429 161300 222343550 29500 29500 29500 29500 0
225 20250429 161200 222343550 29500 29500 29500 29500 0
226 20250429 161100 222343550 29500 29500 29500 29500 0
227 20250429 161000 222343550 29500 29500 29500 29500 0
228 20250429 160900 222343550 29500 29500 29500 29500 0
229 20250429 160800 222343550 29500 29500 29500 29500 0
230 20250429 160700 222343550 29500 29500 29500 29500 0
231 20250429 160600 222343550 29500 29500 29500 29500 0
232 20250429 160500 222343550 29500 29500 29500 29500 0
233 20250429 160400 222343550 29500 29500 29500 29500 0
234 20250429 160300 222343550 29500 29500 29500 29500 0
235 20250429 160200 222343550 29500 29500 29500 29500 0
236 20250429 160100 222343550 29500 29500 29500 29500 0
237 20250429 160000 222343550 29500 29500 29500 29500 0
238 20250429 155900 222343550 29500 29500 29500 29500 0
239 20250429 155800 222343550 29500 29500 29500 29500 0
240 20250429 155700 222343550 29500 29500 29500 29500 0
241 20250429 155600 222343550 29500 29500 29500 29500 0
242 20250429 155500 222343550 29500 29500 29500 29500 697
243 20250429 155400 222343550 29500 29500 29500 29500 0
244 20250429 155300 222343550 29500 29500 29500 29500 0
245 20250429 155200 222343550 29500 29500 29500 29500 0
246 20250429 155100 222343550 29500 29500 29500 29500 0
247 20250429 155000 222343550 29500 29500 29500 29500 0
248 20250429 154900 222343550 29500 29500 29500 29500 0
249 20250429 154800 222343550 29500 29500 29500 29500 0
250 20250429 154700 222343550 29500 29500 29500 29500 0
251 20250429 154600 222343550 29500 29500 29500 29500 0
252 20250429 154500 222343550 29500 29500 29500 29500 0
253 20250429 154400 222343550 29500 29500 29500 29500 0
254 20250429 154300 222343550 29500 29500 29500 29500 0
255 20250429 154200 222343550 29500 29500 29500 29500 0
256 20250429 154100 222343550 29500 29500 29500 29500 0
257 20250429 154000 222343550 29500 29500 29500 29500 0
258 20250429 153900 222343550 29500 29500 29500 29500 0
259 20250429 153800 222343550 29500 29500 29500 29500 0
260 20250429 153700 222343550 29500 29500 29500 29500 0
261 20250429 153600 222343550 29500 29500 29500 29500 0
262 20250429 153500 222343550 29500 29500 29500 29500 0
263 20250429 153400 222343550 29500 29500 29500 29500 0
264 20250429 153300 222343550 29500 29500 29500 29500 0
265 20250429 153200 222343550 29500 29500 29500 29500 0
266 20250429 153100 222343550 29500 29500 29500 29500 0
267 20250429 153000 222343550 29500 29500 29500 29500 697
268 20250429 152900 201782050 29250 29250 29250 29250 0
269 20250429 152800 201782050 29250 29250 29250 29250 0
270 20250429 152700 201782050 29250 29250 29250 29250 0
271 20250429 152600 201782050 29250 29250 29250 29250 0
272 20250429 152500 201782050 29250 29250 29250 29250 0
273 20250429 152400 201782050 29250 29250 29250 29250 0
274 20250429 152300 201782050 29250 29250 29250 29250 0
275 20250429 152200 201782050 29250 29250 29250 29250 0
276 20250429 152100 201782050 29250 29250 29250 29250 0
277 20250429 152000 201782050 29250 29250 29250 29250 0
278 20250429 151900 201782050 29250 29350 29350 29250 3
279 20250429 151800 201694200 29500 29350 29500 29350 73
280 20250429 151700 199551400 29350 29350 29350 29350 19
281 20250429 151600 198993750 29300 29350 29350 29300 45
282 20250429 151500 197673100 29400 29350 29400 29350 11
283 20250429 151400 197349850 29350 29350 29350 29350 0
284 20250429 151300 197349850 29350 29400 29400 29350 34
285 20250429 151200 196351050 29350 29350 29350 29350 7
286 20250429 151100 196145600 29350 29400 29400 29350 126
287 20250429 151000 192447300 29400 29400 29500 29400 771
288 20250429 150900 169707050 29400 29400 29400 29400 65
289 20250429 150800 167796050 29400 29400 29400 29400 6
290 20250429 150700 167619650 29400 29400 29400 29400 0
291 20250429 150600 167619650 29400 29350 29400 29350 21
292 20250429 150500 167003250 29350 29300 29350 29300 139
293 20250429 150400 162923700 29300 29300 29300 29300 0
294 20250429 150300 162923700 29300 29300 29300 29300 4
295 20250429 150200 162806500 29350 29350 29350 29350 0
296 20250429 150100 162806500 29350 29350 29350 29350 6
297 20250429 150000 162630400 29350 29350 29350 29350 5
298 20250429 145900 162483650 29300 29300 29300 29300 0
299 20250429 145800 162483650 29300 29300 29300 29300 0
300 20250429 145700 162483650 29300 29300 29300 29300 0
301 20250429 145600 162483650 29300 29300 29300 29300 5
302 20250429 145500 162337150 29300 29300 29300 29300 0
303 20250429 145400 162337150 29300 29300 29300 29300 0
304 20250429 145300 162337150 29300 29300 29300 29300 0
305 20250429 145200 162337150 29300 29300 29300 29300 0
306 20250429 145100 162337150 29300 29300 29300 29300 0
307 20250429 145000 162337150 29300 29300 29300 29300 6
308 20250429 144900 162161350 29300 29300 29300 29300 9
309 20250429 144800 161897650 29300 29250 29300 29250 31
310 20250429 144700 160990850 29300 29300 29300 29300 0
311 20250429 144600 160990850 29300 29300 29300 29300 0
312 20250429 144500 160990850 29300 29300 29300 29300 0
313 20250429 144400 160990850 29300 29300 29300 29300 5
314 20250429 144300 160844350 29300 29300 29300 29300 0
315 20250429 144200 160844350 29300 29300 29300 29300 0
316 20250429 144100 160844350 29300 29300 29300 29300 5
317 20250429 144000 160697850 29300 29300 29300 29300 0
318 20250429 143900 160697850 29300 29300 29300 29300 0
319 20250429 143800 160697850 29300 29300 29300 29300 0
320 20250429 143700 160697850 29300 29300 29300 29300 0
321 20250429 143600 160697850 29300 29300 29300 29300 0
322 20250429 143500 160697850 29300 29300 29300 29300 0
323 20250429 143400 160697850 29300 29300 29300 29300 9
324 20250429 143300 160434150 29300 29300 29300 29300 2
325 20250429 143200 160375550 29300 29300 29300 29300 0
326 20250429 143100 160375550 29300 29250 29300 29250 31
327 20250429 143000 159468750 29250 29200 29250 29200 12
328 20250429 142900 159117800 29200 29200 29200 29200 2
329 20250429 142800 159059400 29200 29200 29200 29200 4
330 20250429 142700 158942600 29200 29200 29200 29200 3
331 20250429 142600 158855000 29200 29200 29200 29200 3
332 20250429 142500 158767400 29200 29200 29200 29200 10
333 20250429 142400 158475400 29200 29250 29250 29200 3
334 20250429 142300 158387750 29250 29250 29250 29250 20
335 20250429 142200 157802750 29250 29250 29300 29250 40
336 20250429 142100 156632700 29250 29200 29300 29200 14
337 20250429 142000 156223250 29200 29200 29200 29200 3
338 20250429 141900 156135650 29200 29200 29200 29200 3
339 20250429 141800 156048050 29200 29200 29200 29200 3
340 20250429 141700 155960450 29200 29200 29200 29200 3
341 20250429 141600 155872850 29200 29200 29200 29200 3
342 20250429 141500 155785250 29200 29200 29200 29200 3
343 20250429 141400 155697650 29200 29200 29200 29200 3
344 20250429 141300 155610050 29250 29200 29250 29200 18
345 20250429 141200 155083650 29200 29200 29200 29200 3
346 20250429 141100 154996050 29200 29200 29200 29200 0
347 20250429 141000 154996050 29200 29200 29200 29200 0
348 20250429 140900 154996050 29200 29200 29200 29200 3
349 20250429 140800 154908450 29250 29250 29250 29250 0
350 20250429 140700 154908450 29250 29250 29250 29250 1
351 20250429 140600 154879200 29200 29200 29200 29200 0
352 20250429 140500 154879200 29200 29200 29200 29200 0
353 20250429 140400 154879200 29200 29200 29200 29200 96
354 20250429 140300 152076000 29250 29250 29250 29250 0
355 20250429 140200 152076000 29250 29250 29250 29250 0
356 20250429 140100 152076000 29250 29250 29250 29250 0
357 20250429 140000 152076000 29250 29250 29250 29250 1
358 20250429 135900 152046750 29250 29250 29250 29250 0
359 20250429 135800 152046750 29250 29250 29250 29250 0
360 20250429 135700 152046750 29250 29250 29250 29250 0
361 20250429 135600 152046750 29250 29300 29350 29200 317
362 20250429 135500 142777000 29400 29300 29400 29300 20
363 20250429 135400 142190900 29400 29400 29400 29400 7
364 20250429 135300 141985100 29400 29350 29400 29350 136
365 20250429 135200 137993450 29350 29300 29350 29300 23
366 20250429 135100 137319500 29300 29300 29300 29300 2
367 20250429 135000 137260900 29300 29300 29300 29300 0
368 20250429 134900 137260900 29300 29300 29300 29300 1
369 20250429 134800 137231600 29300 29300 29300 29300 2
370 20250429 134700 137173000 29300 29350 29350 29300 3
371 20250429 134600 137085050 29300 29300 29300 29300 1
372 20250429 134500 137055750 29300 29300 29300 29300 0
373 20250429 134400 137055750 29300 29300 29300 29300 0
374 20250429 134300 137055750 29300 29300 29300 29300 0
375 20250429 134200 137055750 29300 29300 29300 29300 0
376 20250429 134100 137055750 29300 29300 29300 29300 3
377 20250429 134000 136967850 29400 29400 29400 29400 0
378 20250429 133900 136967850 29400 29400 29400 29400 0
379 20250429 133800 136967850 29400 29400 29400 29400 0
380 20250429 133700 136967850 29400 29400 29400 29400 50
381 20250429 133600 135497850 29400 29400 29400 29400 0
382 20250429 133500 135497850 29400 29400 29400 29400 0
383 20250429 133400 135497850 29400 29400 29400 29400 0
384 20250429 133300 135497850 29400 29400 29400 29400 0
385 20250429 133200 135497850 29400 29400 29400 29400 2
386 20250429 133100 135439050 29400 29400 29400 29400 0
387 20250429 133000 135439050 29400 29400 29400 29400 0
388 20250429 132900 135439050 29400 29350 29400 29350 134
389 20250429 132800 131505950 29300 29300 29300 29300 0
390 20250429 132700 131505950 29300 29300 29300 29300 0
391 20250429 132600 131505950 29300 29300 29300 29300 11
392 20250429 132500 131183650 29350 29350 29350 29350 0
393 20250429 132400 131183650 29350 29350 29350 29350 0
394 20250429 132300 131183650 29350 29350 29350 29350 1
395 20250429 132200 131154300 29350 29350 29350 29350 0
396 20250429 132100 131154300 29350 29350 29350 29350 0
397 20250429 132000 131154300 29350 29350 29350 29350 0
398 20250429 131900 131154300 29350 29350 29350 29350 4
399 20250429 131800 131036900 29350 29350 29350 29350 0
400 20250429 131700 131036900 29350 29350 29350 29350 0
401 20250429 131600 131036900 29350 29350 29350 29350 0
402 20250429 131500 131036900 29350 29350 29350 29350 0
403 20250429 131400 131036900 29350 29350 29350 29350 0
404 20250429 131300 131036900 29350 29350 29350 29350 0
405 20250429 131200 131036900 29350 29350 29350 29350 0
406 20250429 131100 131036900 29350 29350 29350 29350 18
407 20250429 131000 130508600 29350 29350 29350 29350 20
408 20250429 130900 129921600 29350 29350 29350 29300 49
409 20250429 130800 128485800 29350 29350 29350 29350 0
410 20250429 130700 128485800 29350 29350 29350 29350 0
411 20250429 130600 128485800 29350 29350 29350 29350 0
412 20250429 130500 128485800 29350 29350 29350 29350 0
413 20250429 130400 128485800 29350 29350 29350 29350 0
414 20250429 130300 128485800 29350 29350 29350 29350 0
415 20250429 130200 128485800 29350 29300 29350 29300 70
416 20250429 130100 126431450 29300 29300 29300 29300 0
417 20250429 130000 126431450 29300 29300 29300 29300 0
418 20250429 125900 126431450 29300 29300 29300 29300 17
419 20250429 125800 125933350 29300 29300 29300 29300 0
420 20250429 125700 125933350 29300 29300 29300 29300 0
421 20250429 125600 125933350 29300 29300 29300 29300 0
422 20250429 125500 125933350 29300 29300 29300 29300 0
423 20250429 125400 125933350 29300 29300 29300 29300 0
424 20250429 125300 125933350 29300 29300 29300 29300 0
425 20250429 125200 125933350 29300 29300 29300 29300 0
426 20250429 125100 125933350 29300 29300 29300 29300 0
427 20250429 125000 125933350 29300 29300 29300 29300 0
428 20250429 124900 125933350 29300 29300 29300 29300 1
429 20250429 124800 125904050 29250 29250 29250 29250 1
430 20250429 124700 125874800 29300 29300 29300 29300 0
431 20250429 124600 125874800 29300 29300 29300 29300 0
432 20250429 124500 125874800 29300 29300 29300 29300 0
433 20250429 124400 125874800 29300 29300 29300 29300 0
434 20250429 124300 125874800 29300 29300 29300 29300 0
435 20250429 124200 125874800 29300 29300 29300 29300 0
436 20250429 124100 125874800 29300 29300 29300 29300 0
437 20250429 124000 125874800 29300 29300 29300 29300 0
438 20250429 123900 125874800 29300 29300 29300 29300 0
439 20250429 123800 125874800 29300 29300 29300 29300 0
440 20250429 123700 125874800 29300 29300 29300 29300 1
441 20250429 123600 125845500 29350 29350 29350 29350 0
442 20250429 123500 125845500 29350 29350 29350 29350 1
443 20250429 123400 125816150 29300 29300 29300 29300 0
444 20250429 123300 125816150 29300 29300 29300 29300 0
445 20250429 123200 125816150 29300 29350 29350 29300 19
446 20250429 123100 125259400 29300 29300 29300 29300 25
447 20250429 123000 124526900 29300 29300 29300 29300 0
448 20250429 122900 124526900 29300 29300 29300 29300 0
449 20250429 122800 124526900 29300 29300 29300 29300 2
450 20250429 122700 124468300 29350 29350 29350 29350 0
451 20250429 122600 124468300 29350 29350 29350 29350 0
452 20250429 122500 124468300 29350 29350 29350 29350 0
453 20250429 122400 124468300 29350 29350 29350 29350 0
454 20250429 122300 124468300 29350 29350 29350 29350 0
455 20250429 122200 124468300 29350 29350 29350 29350 0
456 20250429 122100 124468300 29350 29350 29350 29350 0
457 20250429 122000 124468300 29350 29350 29350 29350 0
458 20250429 121900 124468300 29350 29350 29350 29350 0
459 20250429 121800 124468300 29350 29350 29350 29350 0
460 20250429 121700 124468300 29350 29350 29350 29350 0
461 20250429 121600 124468300 29350 29350 29350 29350 0
462 20250429 121500 124468300 29350 29350 29350 29350 0
463 20250429 121400 124468300 29350 29350 29350 29350 0
464 20250429 121300 124468300 29350 29350 29350 29350 0
465 20250429 121200 124468300 29350 29350 29350 29350 0
466 20250429 121100 124468300 29350 29350 29350 29350 0
467 20250429 121000 124468300 29350 29350 29350 29350 0
468 20250429 120900 124468300 29350 29350 29350 29350 0
469 20250429 120800 124468300 29350 29300 29350 29300 51
470 20250429 120700 122973900 29300 29300 29300 29300 0
471 20250429 120600 122973900 29300 29300 29300 29300 0
472 20250429 120500 122973900 29300 29300 29300 29300 0
473 20250429 120400 122973900 29300 29300 29300 29300 0
474 20250429 120300 122973900 29300 29300 29300 29300 0
475 20250429 120200 122973900 29300 29300 29300 29300 0
476 20250429 120100 122973900 29300 29300 29300 29300 20
477 20250429 120000 122387900 29300 29250 29300 29250 54
478 20250429 115900 120805800 29250 29250 29250 29250 0
479 20250429 115800 120805800 29250 29250 29250 29250 1
480 20250429 115700 120776550 29300 29300 29300 29300 0
481 20250429 115600 120776550 29300 29300 29300 29300 0
482 20250429 115500 120776550 29300 29250 29300 29250 31
483 20250429 115400 119868300 29250 29250 29250 29250 0
484 20250429 115300 119868300 29250 29250 29250 29250 0
485 20250429 115200 119868300 29250 29250 29250 29250 0
486 20250429 115100 119868300 29250 29250 29250 29250 1
487 20250429 115000 119839050 29250 29250 29250 29250 0
488 20250429 114900 119839050 29250 29250 29250 29250 0
489 20250429 114800 119839050 29250 29250 29250 29250 0
490 20250429 114700 119839050 29250 29250 29250 29250 0
491 20250429 114600 119839050 29250 29250 29250 29250 0
492 20250429 114500 119839050 29250 29300 29300 29250 68
493 20250429 114400 117846700 29300 29300 29300 29300 0
494 20250429 114300 117846700 29300 29300 29300 29300 0
495 20250429 114200 117846700 29300 29300 29300 29300 1
496 20250429 114100 117817400 29300 29300 29300 29300 0
497 20250429 114000 117817400 29300 29300 29300 29300 0
498 20250429 113900 117817400 29300 29300 29300 29300 1
499 20250429 113800 117788100 29250 29250 29250 29250 0
500 20250429 113700 117788100 29250 29250 29250 29250 0
501 20250429 113600 117788100 29250 29250 29250 29250 0
502 20250429 113500 117788100 29250 29250 29250 29250 0
503 20250429 113400 117788100 29250 29250 29250 29250 0
504 20250429 113300 117788100 29250 29250 29250 29250 0
505 20250429 113200 117788100 29250 29250 29250 29250 0
506 20250429 113100 117788100 29250 29250 29250 29250 1
507 20250429 113000 117758850 29350 29350 29350 29350 0
508 20250429 112900 117758850 29350 29350 29350 29350 0
509 20250429 112800 117758850 29350 29350 29350 29350 0
510 20250429 112700 117758850 29350 29300 29350 29250 148
511 20250429 112600 113422300 29300 29300 29300 29300 0
512 20250429 112500 113422300 29300 29250 29300 29250 131
513 20250429 112400 109590350 29250 29250 29250 29250 0
514 20250429 112300 109590350 29250 29250 29250 29250 0
515 20250429 112200 109590350 29250 29250 29250 29250 0
516 20250429 112100 109590350 29250 29250 29250 29250 1
517 20250429 112000 109561100 29300 29300 29300 29300 0
518 20250429 111900 109561100 29300 29250 29300 29250 13
519 20250429 111800 109180750 29250 29200 29250 29200 12
520 20250429 111700 108829800 29200 29200 29200 29200 1
521 20250429 111600 108800600 29300 29300 29300 29300 1
522 20250429 111500 108771300 29200 29200 29200 29200 0
523 20250429 111400 108771300 29200 29200 29200 29200 1
524 20250429 111300 108742100 29225 29225 29225 29225 0
525 20250429 111200 108742100 29225 29225 29225 29225 0
526 20250429 111100 108742100 29225 29225 29225 29225 5
527 20250429 111000 108595975 29225 29200 29225 29200 36
528 20250429 110900 107544650 29200 29200 29200 29200 0
529 20250429 110800 107544650 29200 29200 29200 29200 0
530 20250429 110700 107544650 29200 29200 29200 29200 0
531 20250429 110600 107544650 29200 29200 29200 29200 0
532 20250429 110500 107544650 29200 29200 29200 29200 0
533 20250429 110400 107544650 29200 29200 29200 29200 0
534 20250429 110300 107544650 29200 29200 29200 29200 4
535 20250429 110200 107427850 29250 29250 29250 29250 0
536 20250429 110100 107427850 29250 29250 29250 29250 11
537 20250429 110000 107106100 29250 29250 29250 29250 3
538 20250429 105900 107018350 29250 29250 29250 29250 0
539 20250429 105800 107018350 29250 29250 29250 29250 60
540 20250429 105700 105263350 29250 29250 29250 29250 0
541 20250429 105600 105263350 29250 29250 29250 29250 0
542 20250429 105500 105263350 29250 29250 29250 29250 0
543 20250429 105400 105263350 29250 29250 29250 29250 12
544 20250429 105300 104912350 29250 29250 29250 29250 0
545 20250429 105200 104912350 29250 29250 29250 29250 0
546 20250429 105100 104912350 29250 29250 29250 29250 0
547 20250429 105000 104912350 29250 29250 29250 29250 0
548 20250429 104900 104912350 29250 29250 29250 29250 1
549 20250429 104800 104883100 29250 29250 29250 29250 0
550 20250429 104700 104883100 29250 29250 29250 29250 4
551 20250429 104600 104766100 29250 29250 29250 29250 6
552 20250429 104500 104590600 29300 29300 29300 29300 0
553 20250429 104400 104590600 29300 29300 29300 29300 3
554 20250429 104300 104502700 29300 29300 29300 29300 6
555 20250429 104200 104326900 29300 29300 29300 29300 2
556 20250429 104100 104268300 29300 29300 29300 29300 20
557 20250429 104000 103682300 29300 29300 29300 29300 0
558 20250429 103900 103682300 29300 29300 29300 29300 0
559 20250429 103800 103682300 29300 29300 29300 29300 0
560 20250429 103700 103682300 29300 29300 29300 29200 10
561 20250429 103600 103389700 29250 29250 29250 29250 0
562 20250429 103500 103389700 29250 29250 29250 29250 1
563 20250429 103400 103360450 29300 29300 29300 29300 14
564 20250429 103300 102950250 29200 29200 29200 29200 0
565 20250429 103200 102950250 29200 29200 29200 29200 0
566 20250429 103100 102950250 29200 29200 29200 29200 1
567 20250429 103000 102921050 29300 29300 29300 29300 0
568 20250429 102900 102921050 29300 29300 29300 29300 0
569 20250429 102800 102921050 29300 29300 29300 29300 75
570 20250429 102700 100723550 29250 29250 29250 29250 78
571 20250429 102600 98442050 29250 29250 29250 29250 0
572 20250429 102500 98442050 29250 29250 29250 29250 2
573 20250429 102400 98383550 29250 29250 29250 29250 0
574 20250429 102300 98383550 29250 29250 29250 29250 0
575 20250429 102200 98383550 29250 29250 29250 29250 1
576 20250429 102100 98354300 29150 29150 29150 29150 1
577 20250429 102000 98325150 29250 29200 29250 29200 3
578 20250429 101900 98237500 29200 29200 29200 29200 3
579 20250429 101800 98149900 29250 29250 29250 29250 2
580 20250429 101700 98091400 29150 29150 29150 29150 5
581 20250429 101600 97945650 29150 29200 29200 29150 123
582 20250429 101500 94354250 29200 29200 29200 29200 4
583 20250429 101400 94237450 29200 29200 29200 29200 4
584 20250429 101300 94120650 29200 29200 29200 29200 4
585 20250429 101200 94003850 29200 29200 29200 29200 8
586 20250429 101100 93770250 29200 29200 29200 29200 2
587 20250429 101000 93711850 29200 29150 29200 29150 68
588 20250429 100900 91726300 29150 29150 29150 29150 101
589 20250429 100800 88782150 29100 29100 29100 29100 0
590 20250429 100700 88782150 29100 29150 29150 29100 552
591 20250429 100600 72718900 29150 29150 29150 29150 0
592 20250429 100500 72718900 29150 29200 29200 29150 7
593 20250429 100400 72514750 29150 29200 29200 29150 3
594 20250429 100300 72427200 29200 29200 29200 29200 0
595 20250429 100200 72427200 29200 29200 29200 29200 20
596 20250429 100100 71843200 29150 29200 29200 29150 8
597 20250429 100000 71609950 29150 29150 29150 29150 0
598 20250429 095900 71609950 29150 29150 29150 29150 6
599 20250429 095800 71435050 29200 29200 29200 29200 1
600 20250429 095700 71405850 29200 29200 29200 29200 1
601 20250429 095600 71376650 29150 29150 29150 29150 1
602 20250429 095500 71347500 29200 29200 29200 29200 0
603 20250429 095400 71347500 29200 29200 29200 29200 0
604 20250429 095300 71347500 29200 29150 29200 29100 75
605 20250429 095200 69162150 29200 29200 29200 29200 1
606 20250429 095100 69132950 29150 29150 29150 29150 0
607 20250429 095000 69132950 29150 29150 29150 29150 1
608 20250429 094900 69103800 29250 29250 29250 29250 0
609 20250429 094800 69103800 29250 29250 29250 29250 0
610 20250429 094700 69103800 29250 29250 29250 29250 0
611 20250429 094600 69103800 29250 29250 29250 29250 0
612 20250429 094500 69103800 29250 29250 29250 29200 22
613 20250429 094400 68461300 29250 29200 29250 29200 30
614 20250429 094300 67583900 29250 29200 29250 29200 34
615 20250429 094200 66591050 29200 29200 29200 29150 18
616 20250429 094100 66066200 29150 29050 29200 29050 98
617 20250429 094000 63213100 29100 29100 29100 29100 0
618 20250429 093900 63213100 29100 29100 29100 29100 4
619 20250429 093800 63096700 29150 29150 29150 29150 1
620 20250429 093700 63067550 29200 29200 29200 29200 1
621 20250429 093600 63038350 29200 29150 29200 29150 4
622 20250429 093500 62921650 29150 29150 29150 29150 15
623 20250429 093400 62484400 29150 29150 29150 29100 125
624 20250429 093300 58843200 29200 29150 29200 29150 84
625 20250429 093200 56394450 29100 29150 29150 29100 15
626 20250429 093100 55957800 29100 29150 29150 29100 37
627 20250429 093000 54880600 29150 29150 29150 29150 0
628 20250429 092900 54880600 29150 29150 29150 29150 5
629 20250429 092800 54734850 29150 29150 29150 29150 0
630 20250429 092700 54734850 29150 29150 29150 29150 11
631 20250429 092600 54414200 29150 29050 29150 29050 17
632 20250429 092500 53920050 29150 29100 29150 29100 303
633 20250429 092400 45102650 29100 29150 29150 29100 117
634 20250429 092300 41697200 29150 29150 29150 29150 0
635 20250429 092200 41697200 29150 29150 29150 29150 0
636 20250429 092100 41697200 29150 29150 29150 29150 0
637 20250429 092000 41697200 29150 29150 29150 29150 0
638 20250429 091900 41697200 29150 29150 29150 29150 8
639 20250429 091800 41464000 29200 29200 29200 29200 0
640 20250429 091700 41464000 29200 29200 29200 29200 0
641 20250429 091600 41464000 29200 29200 29200 29200 0
642 20250429 091500 41464000 29200 29200 29200 29200 0
643 20250429 091400 41464000 29200 29200 29200 29200 11
644 20250429 091300 41142800 29250 29250 29250 29250 0
645 20250429 091200 41142800 29250 29150 29300 29150 68
646 20250429 091100 39153700 29150 29250 29250 29150 35
647 20250429 091000 38131700 29250 29250 29250 29250 3
648 20250429 090900 38043950 29250 29250 29250 29250 10
649 20250429 090800 37751450 29250 29150 29250 29000 183
650 20250429 090700 32439250 29200 29200 29200 29050 791
651 20250429 090600 9424100 29250 29350 29350 29250 81
652 20250429 090500 7053000 29400 29400 29400 29400 30
653 20250429 090400 6171000 29250 29250 29250 29250 0
654 20250429 090300 6171000 29250 29250 29250 29250 0
655 20250429 090200 6171000 29250 29250 29250 29250 195
656 20250429 090100 467250 29250 29250 29250 29250 0
657 20250429 090000 467250 29250 29200 29250 29200 16