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

668
140610/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,200600,183713650,24800,24800,24800,24800,200
20250429,200500,183713650,24800,24800,24800,24800,0
20250429,200400,183713650,24800,24800,24800,24800,0
20250429,200300,183713650,24800,24800,24800,24800,0
20250429,200200,183713650,24800,24800,24800,24800,0
20250429,200100,183713650,24800,24800,24800,24800,0
20250429,200000,183713650,24800,24800,24800,24800,0
20250429,195900,183713650,24800,24800,24800,24800,0
20250429,195800,183713650,24800,24800,24800,24800,0
20250429,195700,183713650,24800,24800,24800,24800,0
20250429,195600,183713650,24800,24800,24800,24800,0
20250429,195500,183713650,24800,24800,24800,24800,0
20250429,195400,183713650,24800,24800,24800,24800,0
20250429,195300,183713650,24800,24800,24800,24800,0
20250429,195200,183713650,24800,24800,24800,24800,0
20250429,195100,183713650,24800,24800,24800,24800,0
20250429,195000,183713650,24800,24800,24800,24800,0
20250429,194900,183713650,24800,24800,24800,24800,0
20250429,194800,183713650,24800,24800,24800,24800,0
20250429,194700,183713650,24800,24800,24800,24800,0
20250429,194600,183713650,24800,24800,24800,24800,0
20250429,194500,183713650,24800,24800,24800,24800,0
20250429,194400,183713650,24800,24800,24800,24800,0
20250429,194300,183713650,24800,24800,24800,24800,0
20250429,194200,183713650,24800,24800,24800,24800,0
20250429,194100,183713650,24800,24800,24800,24800,0
20250429,194000,183713650,24800,24800,24800,24800,0
20250429,193900,183713650,24800,24800,24800,24800,0
20250429,193800,183713650,24800,24800,24800,24800,0
20250429,193700,183713650,24800,24800,24800,24800,0
20250429,193600,183713650,24800,24800,24800,24800,200
20250429,193500,183713650,24800,24800,24800,24800,0
20250429,193400,183713650,24800,24800,24800,24800,0
20250429,193300,183713650,24800,24800,24800,24800,0
20250429,193200,183713650,24800,24800,24800,24800,0
20250429,193100,183713650,24800,24800,24800,24800,0
20250429,193000,183713650,24800,24800,24800,24800,0
20250429,192900,183713650,24800,24800,24800,24800,0
20250429,192800,183713650,24800,24800,24800,24800,0
20250429,192700,183713650,24800,24800,24800,24800,0
20250429,192600,183713650,24800,24800,24800,24800,0
20250429,192500,183713650,24800,24800,24800,24800,0
20250429,192400,183713650,24800,24800,24800,24800,0
20250429,192300,183713650,24800,24800,24800,24800,0
20250429,192200,183713650,24800,24800,24800,24800,0
20250429,192100,183713650,24800,24800,24800,24800,0
20250429,192000,183713650,24800,24800,24800,24800,0
20250429,191900,183713650,24800,24800,24800,24800,0
20250429,191800,183713650,24800,24800,24800,24800,0
20250429,191700,183713650,24800,24800,24800,24800,0
20250429,191600,183713650,24800,24800,24800,24800,0
20250429,191500,183713650,24800,24800,24800,24800,0
20250429,191400,183713650,24800,24800,24800,24800,0
20250429,191300,183713650,24800,24800,24800,24800,0
20250429,191200,183713650,24800,24800,24800,24800,0
20250429,191100,183713650,24800,24800,24800,24800,0
20250429,191000,183713650,24800,24800,24800,24800,0
20250429,190900,183713650,24800,24800,24800,24800,0
20250429,190800,183713650,24800,24800,24800,24800,0
20250429,190700,183713650,24800,24800,24800,24800,0
20250429,190600,183713650,24800,24800,24800,24800,200
20250429,190500,183713650,24800,24800,24800,24800,0
20250429,190400,183713650,24800,24800,24800,24800,0
20250429,190300,183713650,24800,24800,24800,24800,0
20250429,190200,183713650,24800,24800,24800,24800,0
20250429,190100,183713650,24800,24800,24800,24800,0
20250429,190000,183713650,24800,24800,24800,24800,0
20250429,185900,183713650,24800,24800,24800,24800,0
20250429,185800,183713650,24800,24800,24800,24800,0
20250429,185700,183713650,24800,24800,24800,24800,0
20250429,185600,183713650,24800,24800,24800,24800,0
20250429,185500,183713650,24800,24800,24800,24800,0
20250429,185400,183713650,24800,24800,24800,24800,0
20250429,185300,183713650,24800,24800,24800,24800,0
20250429,185200,183713650,24800,24800,24800,24800,0
20250429,185100,183713650,24800,24800,24800,24800,0
20250429,185000,183713650,24800,24800,24800,24800,0
20250429,184900,183713650,24800,24800,24800,24800,0
20250429,184800,183713650,24800,24800,24800,24800,0
20250429,184700,183713650,24800,24800,24800,24800,0
20250429,184600,183713650,24800,24800,24800,24800,0
20250429,184500,183713650,24800,24800,24800,24800,0
20250429,184400,183713650,24800,24800,24800,24800,0
20250429,184300,183713650,24800,24800,24800,24800,0
20250429,184200,183713650,24800,24800,24800,24800,0
20250429,184100,183713650,24800,24800,24800,24800,0
20250429,184000,183713650,24800,24800,24800,24800,0
20250429,183900,183713650,24800,24800,24800,24800,0
20250429,183800,183713650,24800,24800,24800,24800,0
20250429,183700,183713650,24800,24800,24800,24800,0
20250429,183600,183713650,24800,24800,24800,24800,200
20250429,183500,183713650,24800,24800,24800,24800,0
20250429,183400,183713650,24800,24800,24800,24800,0
20250429,183300,183713650,24800,24800,24800,24800,0
20250429,183200,183713650,24800,24800,24800,24800,0
20250429,183100,183713650,24800,24800,24800,24800,0
20250429,183000,183713650,24800,24800,24800,24800,0
20250429,182900,183713650,24800,24800,24800,24800,0
20250429,182800,183713650,24800,24800,24800,24800,0
20250429,182700,183713650,24800,24800,24800,24800,0
20250429,182600,183713650,24800,24800,24800,24800,0
20250429,182500,183713650,24800,24800,24800,24800,0
20250429,182400,183713650,24800,24800,24800,24800,0
20250429,182300,183713650,24800,24800,24800,24800,0
20250429,182200,183713650,24800,24800,24800,24800,0
20250429,182100,183713650,24800,24800,24800,24800,0
20250429,182000,183713650,24800,24800,24800,24800,0
20250429,181900,183713650,24800,24800,24800,24800,0
20250429,181800,183713650,24800,24800,24800,24800,0
20250429,181700,183713650,24800,24800,24800,24800,0
20250429,181600,183713650,24800,24800,24800,24800,0
20250429,181500,183713650,24800,24800,24800,24800,0
20250429,181400,183713650,24800,24800,24800,24800,0
20250429,181300,183713650,24800,24800,24800,24800,0
20250429,181200,183713650,24800,24800,24800,24800,0
20250429,181100,183713650,24800,24800,24800,24800,0
20250429,181000,183713650,24800,24800,24800,24800,0
20250429,180900,183713650,24800,24800,24800,24800,0
20250429,180800,183713650,24800,24800,24800,24800,0
20250429,180700,183713650,24800,24800,24800,24800,0
20250429,180600,183713650,24800,24800,24800,24800,200
20250429,180500,183713650,24800,24800,24800,24800,0
20250429,180400,183713650,24800,24800,24800,24800,0
20250429,180300,183713650,24800,24800,24800,24800,0
20250429,180200,183713650,24800,24800,24800,24800,0
20250429,180100,183713650,24800,24800,24800,24800,0
20250429,180000,183713650,24800,24800,24800,24800,0
20250429,175900,183713650,24800,24800,24800,24800,0
20250429,175800,183713650,24800,24800,24800,24800,0
20250429,175700,183713650,24800,24800,24800,24800,0
20250429,175600,183713650,24800,24800,24800,24800,0
20250429,175500,183713650,24800,24800,24800,24800,0
20250429,175400,183713650,24800,24800,24800,24800,0
20250429,175300,183713650,24800,24800,24800,24800,0
20250429,175200,183713650,24800,24800,24800,24800,0
20250429,175100,183713650,24800,24800,24800,24800,0
20250429,175000,183713650,24800,24800,24800,24800,0
20250429,174900,183713650,24800,24800,24800,24800,0
20250429,174800,183713650,24800,24800,24800,24800,0
20250429,174700,183713650,24800,24800,24800,24800,0
20250429,174600,183713650,24800,24800,24800,24800,0
20250429,174500,183713650,24800,24800,24800,24800,0
20250429,174400,183713650,24800,24800,24800,24800,0
20250429,174300,183713650,24800,24800,24800,24800,0
20250429,174200,183713650,24800,24800,24800,24800,0
20250429,174100,183713650,24800,24800,24800,24800,0
20250429,174000,183713650,24800,24800,24800,24800,0
20250429,173900,183713650,24800,24800,24800,24800,0
20250429,173800,183713650,24800,24800,24800,24800,0
20250429,173700,183713650,24800,24800,24800,24800,0
20250429,173600,183713650,24800,24800,24800,24800,200
20250429,173500,183713650,24800,24800,24800,24800,0
20250429,173400,183713650,24800,24800,24800,24800,0
20250429,173300,183713650,24800,24800,24800,24800,0
20250429,173200,183713650,24800,24800,24800,24800,0
20250429,173100,183713650,24800,24800,24800,24800,0
20250429,173000,183713650,24800,24800,24800,24800,0
20250429,172900,183713650,24800,24800,24800,24800,0
20250429,172800,183713650,24800,24800,24800,24800,0
20250429,172700,183713650,24800,24800,24800,24800,0
20250429,172600,183713650,24800,24800,24800,24800,0
20250429,172500,183713650,24800,24800,24800,24800,0
20250429,172400,183713650,24800,24800,24800,24800,0
20250429,172300,183713650,24800,24800,24800,24800,0
20250429,172200,183713650,24800,24800,24800,24800,0
20250429,172100,183713650,24800,24800,24800,24800,0
20250429,172000,183713650,24800,24800,24800,24800,0
20250429,171900,183713650,24800,24800,24800,24800,0
20250429,171800,183713650,24800,24800,24800,24800,0
20250429,171700,183713650,24800,24800,24800,24800,0
20250429,171600,183713650,24800,24800,24800,24800,0
20250429,171500,183713650,24800,24800,24800,24800,0
20250429,171400,183713650,24800,24800,24800,24800,0
20250429,171300,183713650,24800,24800,24800,24800,0
20250429,171200,183713650,24800,24800,24800,24800,0
20250429,171100,183713650,24800,24800,24800,24800,0
20250429,171000,183713650,24800,24800,24800,24800,0
20250429,170900,183713650,24800,24800,24800,24800,0
20250429,170800,183713650,24800,24800,24800,24800,0
20250429,170700,183713650,24800,24800,24800,24800,0
20250429,170600,183713650,24800,24800,24800,24800,200
20250429,170500,183713650,24800,24800,24800,24800,0
20250429,170400,183713650,24800,24800,24800,24800,0
20250429,170300,183713650,24800,24800,24800,24800,0
20250429,170200,183713650,24800,24800,24800,24800,0
20250429,170100,183713650,24800,24800,24800,24800,0
20250429,170000,183713650,24800,24800,24800,24800,0
20250429,165900,183713650,24800,24800,24800,24800,0
20250429,165800,183713650,24800,24800,24800,24800,0
20250429,165700,183713650,24800,24800,24800,24800,0
20250429,165600,183713650,24800,24800,24800,24800,0
20250429,165500,183713650,24800,24800,24800,24800,0
20250429,165400,183713650,24800,24800,24800,24800,0
20250429,165300,183713650,24800,24800,24800,24800,0
20250429,165200,183713650,24800,24800,24800,24800,0
20250429,165100,183713650,24800,24800,24800,24800,0
20250429,165000,183713650,24800,24800,24800,24800,0
20250429,164900,183713650,24800,24800,24800,24800,0
20250429,164800,183713650,24800,24800,24800,24800,0
20250429,164700,183713650,24800,24800,24800,24800,0
20250429,164600,183713650,24800,24800,24800,24800,0
20250429,164500,183713650,24800,24800,24800,24800,0
20250429,164400,183713650,24800,24800,24800,24800,0
20250429,164300,183713650,24800,24800,24800,24800,0
20250429,164200,183713650,24800,24800,24800,24800,0
20250429,164100,183713650,24800,24800,24800,24800,0
20250429,164000,183713650,24800,24800,24800,24800,0
20250429,163900,183713650,24800,24800,24800,24800,0
20250429,163800,183713650,24800,24800,24800,24800,0
20250429,163700,183713650,24800,24800,24800,24800,0
20250429,163600,183713650,24800,24800,24800,24800,200
20250429,163500,183713650,24800,24800,24800,24800,0
20250429,163400,183713650,24800,24800,24800,24800,0
20250429,163300,183713650,24800,24800,24800,24800,0
20250429,163200,183713650,24800,24800,24800,24800,0
20250429,163100,183713650,24800,24800,24800,24800,0
20250429,163000,183713650,24800,24800,24800,24800,0
20250429,162900,183713650,24800,24800,24800,24800,0
20250429,162800,183713650,24800,24800,24800,24800,0
20250429,162700,183713650,24800,24800,24800,24800,0
20250429,162600,183713650,24800,24800,24800,24800,0
20250429,162500,183713650,24800,24800,24800,24800,0
20250429,162400,183713650,24800,24800,24800,24800,0
20250429,162300,183713650,24800,24800,24800,24800,0
20250429,162200,183713650,24800,24800,24800,24800,0
20250429,162100,183713650,24800,24800,24800,24800,0
20250429,162000,183713650,24800,24800,24800,24800,0
20250429,161900,183713650,24800,24800,24800,24800,0
20250429,161800,183713650,24800,24800,24800,24800,0
20250429,161700,183713650,24800,24800,24800,24800,0
20250429,161600,183713650,24800,24800,24800,24800,0
20250429,161500,183713650,24800,24800,24800,24800,0
20250429,161400,183713650,24800,24800,24800,24800,0
20250429,161300,183713650,24800,24800,24800,24800,0
20250429,161200,183713650,24800,24800,24800,24800,0
20250429,161100,183713650,24800,24800,24800,24800,0
20250429,161000,183713650,24800,24800,24800,24800,0
20250429,160900,183713650,24800,24800,24800,24800,0
20250429,160800,183713650,24800,24800,24800,24800,0
20250429,160700,183713650,24800,24800,24800,24800,0
20250429,160600,183713650,24800,24800,24800,24800,200
20250429,160500,183713650,24800,24800,24800,24800,0
20250429,160400,183713650,24800,24800,24800,24800,0
20250429,160300,183713650,24800,24800,24800,24800,0
20250429,160200,183713650,24800,24800,24800,24800,0
20250429,160100,183713650,24800,24800,24800,24800,0
20250429,160000,183713650,24800,24800,24800,24800,0
20250429,155900,183713650,24800,24800,24800,24800,0
20250429,155800,183713650,24800,24800,24800,24800,0
20250429,155700,183713650,24800,24800,24800,24800,0
20250429,155600,183713650,24800,24800,24800,24800,0
20250429,155500,183713650,24800,24800,24800,24800,0
20250429,155400,183713650,24800,24800,24800,24800,0
20250429,155300,183713650,24800,24800,24800,24800,0
20250429,155200,183713650,24800,24800,24800,24800,0
20250429,155100,183713650,24800,24800,24800,24800,0
20250429,155000,183713650,24800,24800,24800,24800,0
20250429,154900,183713650,24800,24800,24800,24800,0
20250429,154800,183713650,24800,24800,24800,24800,0
20250429,154700,183713650,24800,24800,24800,24800,0
20250429,154600,183713650,24800,24800,24800,24800,0
20250429,154500,183713650,24800,24800,24800,24800,0
20250429,154400,183713650,24800,24800,24800,24800,0
20250429,154300,183713650,24800,24800,24800,24800,0
20250429,154200,183713650,24800,24800,24800,24800,0
20250429,154100,183713650,24800,24800,24800,24800,0
20250429,154000,183713650,24800,24800,24800,24800,0
20250429,153900,183713650,24800,24800,24800,24800,0
20250429,153800,183713650,24800,24800,24800,24800,0
20250429,153700,183713650,24800,24800,24800,24800,0
20250429,153600,183713650,24800,24800,24800,24800,200
20250429,153500,183713650,24800,24800,24800,24800,0
20250429,153400,183713650,24800,24800,24800,24800,0
20250429,153300,183713650,24800,24800,24800,24800,0
20250429,153200,183713650,24800,24800,24800,24800,0
20250429,153100,183713650,24800,24800,24800,24800,0
20250429,153000,183713650,24800,24800,24800,24800,200
20250429,152900,178753650,24850,24850,24850,24850,0
20250429,152800,178753650,24850,24850,24850,24850,0
20250429,152700,178753650,24850,24850,24850,24850,0
20250429,152600,178753650,24850,24850,24850,24850,0
20250429,152500,178753650,24850,24850,24850,24850,0
20250429,152400,178753650,24850,24850,24850,24850,0
20250429,152300,178753650,24850,24850,24850,24850,0
20250429,152200,178753650,24850,24850,24850,24850,0
20250429,152100,178753650,24850,24850,24850,24850,0
20250429,152000,178753650,24850,24850,24850,24850,0
20250429,151900,178753650,24850,24850,24850,24850,119
20250429,151800,175796500,25000,24950,25000,24950,24
20250429,151700,175197650,24950,24950,24950,24950,1
20250429,151600,175172700,25000,25000,25000,25000,1
20250429,151500,175147700,25050,25050,25050,25050,1
20250429,151400,175122650,24850,24900,24900,24850,50
20250429,151300,173880050,25050,25050,25050,25050,0
20250429,151200,173880050,25050,25050,25050,25050,0
20250429,151100,173880050,25050,25050,25050,25050,0
20250429,151000,173880050,25050,25050,25050,25050,0
20250429,150900,173880050,25050,24900,25050,24850,51
20250429,150800,172611700,25100,25050,25100,25050,54
20250429,150700,171258950,25100,25050,25100,25050,16
20250429,150600,170858100,25050,25050,25050,25050,50
20250429,150500,169605600,25100,25100,25100,25100,1
20250429,150400,169580500,25050,25000,25050,24800,362
20250429,150300,160522500,25050,25050,25050,25050,0
20250429,150200,160522500,25050,25050,25050,25050,0
20250429,150100,160522500,25050,25050,25050,25050,0
20250429,150000,160522500,25050,25050,25050,25050,0
20250429,145900,160522500,25050,25050,25050,25050,21
20250429,145800,159996450,25000,25000,25000,25000,0
20250429,145700,159996450,25000,25050,25050,25000,2
20250429,145600,159946400,25000,25000,25000,25000,36
20250429,145500,159046400,25000,25000,25000,25000,153
20250429,145400,155221400,24800,24950,24950,24800,214
20250429,145300,149913000,25000,25000,25000,25000,0
20250429,145200,149913000,25000,25000,25000,25000,1
20250429,145100,149888000,25000,25000,25000,25000,0
20250429,145000,149888000,25000,25000,25000,25000,1
20250429,144900,149863000,24850,24850,24850,24850,0
20250429,144800,149863000,24850,24850,24850,24850,0
20250429,144700,149863000,24850,24850,24850,24850,0
20250429,144600,149863000,24850,24850,24850,24850,0
20250429,144500,149863000,24850,24850,24850,24850,0
20250429,144400,149863000,24850,24850,24850,24850,13
20250429,144300,149539950,24850,24850,24850,24850,0
20250429,144200,149539950,24850,24850,24850,24850,0
20250429,144100,149539950,24850,24850,24850,24850,0
20250429,144000,149539950,24850,24850,24850,24850,6
20250429,143900,149390850,24850,24850,24850,24850,23
20250429,143800,148819300,24850,24900,24900,24850,432
20250429,143700,138080700,24900,24900,24900,24900,0
20250429,143600,138080700,24900,24900,24900,24900,0
20250429,143500,138080700,24900,24900,24900,24900,0
20250429,143400,138080700,24900,24900,24900,24900,0
20250429,143300,138080700,24900,24900,24900,24900,91
20250429,143200,135814800,24900,24900,24900,24900,0
20250429,143100,135814800,24900,24900,24900,24900,0
20250429,143000,135814800,24900,24900,24900,24900,0
20250429,142900,135814800,24900,24900,24900,24900,0
20250429,142800,135814800,24900,24900,24900,24900,0
20250429,142700,135814800,24900,24900,24900,24900,0
20250429,142600,135814800,24900,24900,24900,24900,2
20250429,142500,135765000,24900,24900,24900,24900,150
20250429,142400,132030000,25100,25100,25100,25100,1
20250429,142300,132004900,24900,24900,24900,24900,0
20250429,142200,132004900,24900,24900,24900,24900,0
20250429,142100,132004900,24900,24900,24900,24900,0
20250429,142000,132004900,24900,24900,24900,24900,0
20250429,141900,132004900,24900,24900,24900,24900,0
20250429,141800,132004900,24900,24900,24900,24900,0
20250429,141700,132004900,24900,24900,24900,24900,0
20250429,141600,132004900,24900,24900,24900,24900,0
20250429,141500,132004900,24900,24900,24900,24900,0
20250429,141400,132004900,24900,24900,24900,24900,0
20250429,141300,132004900,24900,25050,25050,24900,20
20250429,141200,131506450,25050,25050,25050,25050,0
20250429,141100,131506450,25050,25050,25050,25050,0
20250429,141000,131506450,25050,25050,25050,25050,0
20250429,140900,131506450,25050,25050,25050,25050,0
20250429,140800,131506450,25050,25050,25050,25050,0
20250429,140700,131506450,25050,25050,25050,25050,0
20250429,140600,131506450,25050,25050,25050,25050,0
20250429,140500,131506450,25050,25050,25050,25050,0
20250429,140400,131506450,25050,25050,25050,25050,0
20250429,140300,131506450,25050,25050,25050,25050,7
20250429,140200,131331100,25100,25100,25100,25100,0
20250429,140100,131331100,25100,25100,25100,25100,0
20250429,140000,131331100,25100,25100,25100,25100,0
20250429,135900,131331100,25100,25100,25100,25100,0
20250429,135800,131331100,25100,25100,25100,25100,0
20250429,135700,131331100,25100,25100,25100,25100,0
20250429,135600,131331100,25100,25100,25100,25100,0
20250429,135500,131331100,25100,25100,25100,25100,0
20250429,135400,131331100,25100,25100,25100,25100,0
20250429,135300,131331100,25100,25100,25100,25100,0
20250429,135200,131331100,25100,25100,25100,25100,0
20250429,135100,131331100,25100,25100,25100,25100,0
20250429,135000,131331100,25100,25100,25100,25100,0
20250429,134900,131331100,25100,25100,25100,25100,0
20250429,134800,131331100,25100,25100,25100,25100,13
20250429,134700,131004800,25100,25100,25100,25100,0
20250429,134600,131004800,25100,25100,25100,25100,0
20250429,134500,131004800,25100,25100,25100,25100,132
20250429,134400,127691600,25050,25050,25050,25050,82
20250429,134300,125637500,24900,25000,25000,24900,233
20250429,134200,119834800,24900,24900,24900,24900,0
20250429,134100,119834800,24900,24900,24900,24900,0
20250429,134000,119834800,24900,24900,24900,24900,0
20250429,133900,119834800,24900,24900,24900,24900,0
20250429,133800,119834800,24900,24900,24900,24900,0
20250429,133700,119834800,24900,25000,25000,24900,100
20250429,133600,117339300,25050,25050,25050,25050,0
20250429,133500,117339300,25050,25050,25050,25050,0
20250429,133400,117339300,25050,25050,25050,25050,0
20250429,133300,117339300,25050,25050,25050,25050,140
20250429,133200,113832300,25000,25000,25000,25000,0
20250429,133100,113832300,25000,25000,25000,25000,0
20250429,133000,113832300,25000,25000,25000,25000,12
20250429,132900,113532300,25050,25050,25050,25050,0
20250429,132800,113532300,25050,25050,25050,25050,0
20250429,132700,113532300,25050,25050,25050,25050,0
20250429,132600,113532300,25050,25050,25050,25050,10
20250429,132500,113281800,25050,25050,25050,25050,0
20250429,132400,113281800,25050,25050,25050,25050,0
20250429,132300,113281800,25050,25050,25050,25050,0
20250429,132200,113281800,25050,25050,25050,25050,20
20250429,132100,112780800,25050,25050,25050,25050,0
20250429,132000,112780800,25050,25050,25050,25050,0
20250429,131900,112780800,25050,25050,25050,25050,0
20250429,131800,112780800,25050,25050,25050,25050,0
20250429,131700,112780800,25050,25050,25050,25050,0
20250429,131600,112780800,25050,25050,25050,25050,0
20250429,131500,112780800,25050,25050,25050,25050,0
20250429,131400,112780800,25050,25050,25050,25050,0
20250429,131300,112780800,25050,25050,25050,25050,0
20250429,131200,112780800,25050,25050,25050,25050,0
20250429,131100,112780800,25050,25050,25050,25050,0
20250429,131000,112780800,25050,25050,25050,25050,0
20250429,130900,112780800,25050,25050,25050,25050,0
20250429,130800,112780800,25050,25050,25050,25050,33
20250429,130700,111954150,25050,25050,25050,25050,0
20250429,130600,111954150,25050,25050,25050,25050,0
20250429,130500,111954150,25050,25050,25050,25050,0
20250429,130400,111954150,25050,25050,25050,25050,10
20250429,130300,111703650,25050,25050,25050,25050,0
20250429,130200,111703650,25050,25050,25050,25050,0
20250429,130100,111703650,25050,25050,25050,25050,0
20250429,130000,111703650,25050,25050,25050,25050,0
20250429,125900,111703650,25050,25050,25050,25050,0
20250429,125800,111703650,25050,25050,25050,25050,30
20250429,125700,110952150,25050,25050,25050,25050,0
20250429,125600,110952150,25050,25050,25050,25050,0
20250429,125500,110952150,25050,25050,25050,25050,0
20250429,125400,110952150,25050,25050,25050,25050,0
20250429,125300,110952150,25050,25050,25050,25050,0
20250429,125200,110952150,25050,25050,25050,25050,0
20250429,125100,110952150,25050,25050,25050,25050,0
20250429,125000,110952150,25050,25050,25050,25050,0
20250429,124900,110952150,25050,25050,25050,25050,0
20250429,124800,110952150,25050,25050,25050,25050,0
20250429,124700,110952150,25050,25050,25050,25050,0
20250429,124600,110952150,25050,25050,25050,25050,0
20250429,124500,110952150,25050,25050,25050,25050,0
20250429,124400,110952150,25050,25050,25050,25050,0
20250429,124300,110952150,25050,25050,25050,25050,0
20250429,124200,110952150,25050,25050,25050,25050,50
20250429,124100,109699650,24800,24800,24800,24800,0
20250429,124000,109699650,24800,24800,24800,24800,3
20250429,123900,109625250,25050,25050,25050,25050,0
20250429,123800,109625250,25050,25050,25050,25050,0
20250429,123700,109625250,25050,25050,25050,25050,0
20250429,123600,109625250,25050,25050,25050,25050,0
20250429,123500,109625250,25050,25050,25050,25050,0
20250429,123400,109625250,25050,25050,25050,25050,0
20250429,123300,109625250,25050,25050,25050,25050,0
20250429,123200,109625250,25050,25050,25050,25050,0
20250429,123100,109625250,25050,25050,25050,25050,0
20250429,123000,109625250,25050,25050,25050,25050,0
20250429,122900,109625250,25050,25050,25050,25050,0
20250429,122800,109625250,25050,25050,25050,25050,0
20250429,122700,109625250,25050,25050,25050,25050,1
20250429,122600,109600200,24800,24800,24800,24800,0
20250429,122500,109600200,24800,24800,24800,24800,94
20250429,122400,107269000,24800,24800,24800,24800,0
20250429,122300,107269000,24800,24800,24800,24800,0
20250429,122200,107269000,24800,24800,24800,24800,0
20250429,122100,107269000,24800,24800,24800,24800,0
20250429,122000,107269000,24800,24800,24800,24800,0
20250429,121900,107269000,24800,24800,24800,24800,0
20250429,121800,107269000,24800,24800,24800,24800,61
20250429,121700,105756200,24800,24800,24800,24800,1
20250429,121600,105731400,24800,24800,24800,24800,9
20250429,121500,105508200,24800,24800,24800,24800,0
20250429,121400,105508200,24800,24800,24800,24800,35
20250429,121300,104640200,24800,24800,24800,24800,0
20250429,121200,104640200,24800,24800,24800,24800,0
20250429,121100,104640200,24800,24800,24800,24800,0
20250429,121000,104640200,24800,24800,24800,24800,50
20250429,120900,103400200,24800,24800,24850,24800,306
20250429,120800,95811100,24850,24850,24850,24850,44
20250429,120700,94717700,24850,24850,24850,24850,0
20250429,120600,94717700,24850,24850,24850,24850,0
20250429,120500,94717700,24850,24850,24850,24850,0
20250429,120400,94717700,24850,24850,24850,24850,0
20250429,120300,94717700,24850,24850,24850,24850,0
20250429,120200,94717700,24850,24850,24850,24850,0
20250429,120100,94717700,24850,24850,24850,24850,0
20250429,120000,94717700,24850,24850,24850,24850,17
20250429,115900,94295250,24850,24850,24850,24800,67
20250429,115800,92631950,24850,24850,24850,24850,33
20250429,115700,91811900,25150,25150,25150,25150,0
20250429,115600,91811900,25150,25150,25150,25150,0
20250429,115500,91811900,25150,25150,25150,25150,0
20250429,115400,91811900,25150,25150,25150,25150,0
20250429,115300,91811900,25150,25150,25150,25150,3
20250429,115200,91736450,25150,25150,25150,25150,0
20250429,115100,91736450,25150,25150,25150,25150,0
20250429,115000,91736450,25150,25150,25150,25150,0
20250429,114900,91736450,25150,25150,25150,25150,0
20250429,114800,91736450,25150,25150,25150,25150,0
20250429,114700,91736450,25150,25150,25150,25150,0
20250429,114600,91736450,25150,25150,25150,25150,8
20250429,114500,91535250,25150,25150,25150,25150,2
20250429,114400,91484950,25150,25150,25150,25150,10
20250429,114300,91233450,25150,25150,25150,25150,1
20250429,114200,91208300,24800,24800,24800,24800,27
20250429,114100,90538700,24800,25000,25000,24800,500
20250429,114000,78101450,25150,25150,25150,25150,0
20250429,113900,78101450,25150,25150,25150,25150,0
20250429,113800,78101450,25150,25150,25150,25150,0
20250429,113700,78101450,25150,25150,25150,25150,0
20250429,113600,78101450,25150,25150,25150,25150,0
20250429,113500,78101450,25150,25150,25150,25150,1
20250429,113400,78076300,25150,25150,25150,25150,2
20250429,113300,78026000,25000,25000,25000,25000,0
20250429,113200,78026000,25000,25000,25000,25000,0
20250429,113100,78026000,25000,25000,25000,25000,0
20250429,113000,78026000,25000,25000,25000,25000,0
20250429,112900,78026000,25000,25000,25000,25000,0
20250429,112800,78026000,25000,25000,25000,25000,54
20250429,112700,76676000,25000,25000,25000,25000,0
20250429,112600,76676000,25000,25000,25000,25000,76
20250429,112500,74776000,25000,25000,25000,25000,0
20250429,112400,74776000,25000,25000,25000,25000,10
20250429,112300,74526000,24950,24950,24950,24950,0
20250429,112200,74526000,24950,24950,24950,24950,0
20250429,112100,74526000,24950,24950,24950,24950,3
20250429,112000,74451150,24950,24950,24950,24950,1
20250429,111900,74426200,25000,25000,25000,25000,10
20250429,111800,74176200,24950,24950,24950,24950,0
20250429,111700,74176200,24950,24950,24950,24950,0
20250429,111600,74176200,24950,24950,24950,24950,0
20250429,111500,74176200,24950,24950,24950,24950,3
20250429,111400,74101350,24950,24950,24950,24950,0
20250429,111300,74101350,24950,24950,24950,24950,10
20250429,111200,73851850,24950,24950,24950,24950,50
20250429,111100,72604350,24950,24950,24950,24950,2
20250429,111000,72554450,24950,24950,24950,24950,0
20250429,110900,72554450,24950,24950,24950,24950,0
20250429,110800,72554450,24950,24950,24950,24950,0
20250429,110700,72554450,24950,24950,24950,24950,3
20250429,110600,72479600,24800,24850,24850,24800,254
20250429,110500,66174350,24900,24900,24900,24900,0
20250429,110400,66174350,24900,24900,24900,24900,39
20250429,110300,65203250,24900,24900,24900,24900,0
20250429,110200,65203250,24900,24900,24900,24900,0
20250429,110100,65203250,24900,24900,24900,24900,65
20250429,110000,63584750,24900,24900,24900,24900,0
20250429,105900,63584750,24900,24900,24900,24900,0
20250429,105800,63584750,24900,24900,24900,24900,292
20250429,105700,56313950,24900,24900,24900,24900,0
20250429,105600,56313950,24900,24900,24900,24900,0
20250429,105500,56313950,24900,24900,24900,24900,0
20250429,105400,56313950,24900,24900,24900,24900,0
20250429,105300,56313950,24900,24900,24900,24900,0
20250429,105200,56313950,24900,24900,24900,24900,53
20250429,105100,54994250,24900,24900,24900,24900,0
20250429,105000,54994250,24900,24900,24900,24900,0
20250429,104900,54994250,24900,24900,24900,24900,0
20250429,104800,54994250,24900,24900,24900,24900,0
20250429,104700,54994250,24900,24900,24900,24900,0
20250429,104600,54994250,24900,24900,24900,24900,0
20250429,104500,54994250,24900,24900,24900,24900,11
20250429,104400,54720350,24900,24900,24900,24900,0
20250429,104300,54720350,24900,24900,24900,24900,0
20250429,104200,54720350,24900,24900,24900,24900,26
20250429,104100,54072950,24900,24900,24900,24900,0
20250429,104000,54072950,24900,24900,24900,24900,7
20250429,103900,53898650,25000,25000,25000,25000,0
20250429,103800,53898650,25000,25000,25000,25000,0
20250429,103700,53898650,25000,25000,25000,25000,0
20250429,103600,53898650,25000,25000,25000,25000,0
20250429,103500,53898650,25000,25250,25250,25000,21
20250429,103400,53373400,25050,25050,25050,25050,0
20250429,103300,53373400,25050,25050,25050,25050,0
20250429,103200,53373400,25050,25200,25250,25050,8
20250429,103100,53172500,25200,25200,25200,25200,2
20250429,103000,53122100,25250,25250,25250,25250,0
20250429,102900,53122100,25250,25250,25250,25250,0
20250429,102800,53122100,25250,25250,25250,25250,0
20250429,102700,53122100,25250,25250,25250,25250,0
20250429,102600,53122100,25250,25250,25250,25250,0
20250429,102500,53122100,25250,25250,25250,25250,0
20250429,102400,53122100,25250,25250,25250,25250,0
20250429,102300,53122100,25250,25250,25250,25250,0
20250429,102200,53122100,25250,25250,25250,25250,2
20250429,102100,53071600,24900,24900,24900,24900,0
20250429,102000,53071600,24900,24900,24900,24900,0
20250429,101900,53071600,24900,24900,24900,24900,0
20250429,101800,53071600,24900,24900,24900,24900,0
20250429,101700,53071600,24900,24900,24900,24900,0
20250429,101600,53071600,24900,24900,24900,24900,0
20250429,101500,53071600,24900,24900,24900,24900,0
20250429,101400,53071600,24900,24950,24950,24900,650
20250429,101300,36862000,24950,24950,24950,24950,0
20250429,101200,36862000,24950,24950,24950,24950,0
20250429,101100,36862000,24950,24950,24950,24950,0
20250429,101000,36862000,24950,24950,24950,24950,0
20250429,100900,36862000,24950,24950,24950,24950,0
20250429,100800,36862000,24950,24950,24950,24950,0
20250429,100700,36862000,24950,24950,24950,24950,0
20250429,100600,36862000,24950,24950,24950,24950,0
20250429,100500,36862000,24950,24950,24950,24950,0
20250429,100400,36862000,24950,24950,24950,24950,0
20250429,100300,36862000,24950,25000,25000,24950,50
20250429,100200,35613700,25400,25400,25400,25400,0
20250429,100100,35613700,25400,25400,25400,25400,0
20250429,100000,35613700,25400,25400,25400,25400,0
20250429,095900,35613700,25400,25400,25400,25400,0
20250429,095800,35613700,25400,25400,25400,25400,0
20250429,095700,35613700,25400,25400,25400,25400,11
20250429,095600,35334300,24950,24950,24950,24950,0
20250429,095500,35334300,24950,24950,24950,24950,200
20250429,095400,30344300,24950,24950,24950,24950,0
20250429,095300,30344300,24950,24950,24950,24950,0
20250429,095200,30344300,24950,24950,24950,24950,0
20250429,095100,30344300,24950,24950,24950,24950,0
20250429,095000,30344300,24950,24950,24950,24950,0
20250429,094900,30344300,24950,24950,24950,24950,0
20250429,094800,30344300,24950,24950,24950,24950,0
20250429,094700,30344300,24950,24950,24950,24950,0
20250429,094600,30344300,24950,24950,24950,24950,1
20250429,094500,30319350,24950,25050,25050,24950,219
20250429,094400,24853900,25000,25000,25000,25000,0
20250429,094300,24853900,25000,25000,25000,25000,0
20250429,094200,24853900,25000,25000,25000,25000,0
20250429,094100,24853900,25000,25000,25000,25000,0
20250429,094000,24853900,25000,25000,25000,25000,29
20250429,093900,24128900,24950,24950,24950,24950,0
20250429,093800,24128900,24950,24950,24950,24950,0
20250429,093700,24128900,24950,24950,24950,24950,0
20250429,093600,24128900,24950,24950,24950,24950,0
20250429,093500,24128900,24950,24950,24950,24950,0
20250429,093400,24128900,24950,24950,24950,24950,0
20250429,093300,24128900,24950,24950,24950,24950,0
20250429,093200,24128900,24950,25050,25050,24950,124
20250429,093100,21028100,25000,25000,25000,25000,0
20250429,093000,21028100,25000,25000,25000,25000,0
20250429,092900,21028100,25000,25000,25000,25000,0
20250429,092800,21028100,25000,25000,25000,25000,0
20250429,092700,21028100,25000,25000,25000,25000,0
20250429,092600,21028100,25000,25000,25000,25000,0
20250429,092500,21028100,25000,25300,25300,25000,50
20250429,092400,19773750,25450,25450,25450,25450,116
20250429,092300,16821550,25450,25450,25450,25450,35
20250429,092200,15930800,25700,25450,25700,25450,41
20250429,092100,14887100,25700,25700,25700,25700,0
20250429,092000,14887100,25700,25700,25700,25700,5
20250429,091900,14758600,25700,25700,25700,25700,0
20250429,091800,14758600,25700,25700,25700,25700,0
20250429,091700,14758600,25700,25700,25700,25700,0
20250429,091600,14758600,25700,25700,25700,25700,0
20250429,091500,14758600,25700,25700,25700,25700,0
20250429,091400,14758600,25700,25700,25700,25700,0
20250429,091300,14758600,25700,25700,25700,25700,3
20250429,091200,14681500,25000,25000,25000,25000,95
20250429,091100,12306500,25000,25000,25000,25000,0
20250429,091000,12306500,25000,25000,25000,25000,0
20250429,090900,12306500,25000,25000,25000,24950,56
20250429,090800,10907050,25000,25000,25000,25000,22
20250429,090700,10357050,25050,25050,25050,25050,48
20250429,090600,9154650,25050,25050,25050,25050,67
20250429,090500,7476300,25050,25050,25750,25050,92
20250429,090400,5171000,25050,25050,25050,25050,0
20250429,090300,5171000,25050,25050,25050,25050,102
20250429,090200,2615900,25900,25900,25900,25900,0
20250429,090100,2615900,25900,25900,25900,25900,1
20250429,090000,2590000,25900,25900,25900,25900,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 200600 183713650 24800 24800 24800 24800 200
3 20250429 200500 183713650 24800 24800 24800 24800 0
4 20250429 200400 183713650 24800 24800 24800 24800 0
5 20250429 200300 183713650 24800 24800 24800 24800 0
6 20250429 200200 183713650 24800 24800 24800 24800 0
7 20250429 200100 183713650 24800 24800 24800 24800 0
8 20250429 200000 183713650 24800 24800 24800 24800 0
9 20250429 195900 183713650 24800 24800 24800 24800 0
10 20250429 195800 183713650 24800 24800 24800 24800 0
11 20250429 195700 183713650 24800 24800 24800 24800 0
12 20250429 195600 183713650 24800 24800 24800 24800 0
13 20250429 195500 183713650 24800 24800 24800 24800 0
14 20250429 195400 183713650 24800 24800 24800 24800 0
15 20250429 195300 183713650 24800 24800 24800 24800 0
16 20250429 195200 183713650 24800 24800 24800 24800 0
17 20250429 195100 183713650 24800 24800 24800 24800 0
18 20250429 195000 183713650 24800 24800 24800 24800 0
19 20250429 194900 183713650 24800 24800 24800 24800 0
20 20250429 194800 183713650 24800 24800 24800 24800 0
21 20250429 194700 183713650 24800 24800 24800 24800 0
22 20250429 194600 183713650 24800 24800 24800 24800 0
23 20250429 194500 183713650 24800 24800 24800 24800 0
24 20250429 194400 183713650 24800 24800 24800 24800 0
25 20250429 194300 183713650 24800 24800 24800 24800 0
26 20250429 194200 183713650 24800 24800 24800 24800 0
27 20250429 194100 183713650 24800 24800 24800 24800 0
28 20250429 194000 183713650 24800 24800 24800 24800 0
29 20250429 193900 183713650 24800 24800 24800 24800 0
30 20250429 193800 183713650 24800 24800 24800 24800 0
31 20250429 193700 183713650 24800 24800 24800 24800 0
32 20250429 193600 183713650 24800 24800 24800 24800 200
33 20250429 193500 183713650 24800 24800 24800 24800 0
34 20250429 193400 183713650 24800 24800 24800 24800 0
35 20250429 193300 183713650 24800 24800 24800 24800 0
36 20250429 193200 183713650 24800 24800 24800 24800 0
37 20250429 193100 183713650 24800 24800 24800 24800 0
38 20250429 193000 183713650 24800 24800 24800 24800 0
39 20250429 192900 183713650 24800 24800 24800 24800 0
40 20250429 192800 183713650 24800 24800 24800 24800 0
41 20250429 192700 183713650 24800 24800 24800 24800 0
42 20250429 192600 183713650 24800 24800 24800 24800 0
43 20250429 192500 183713650 24800 24800 24800 24800 0
44 20250429 192400 183713650 24800 24800 24800 24800 0
45 20250429 192300 183713650 24800 24800 24800 24800 0
46 20250429 192200 183713650 24800 24800 24800 24800 0
47 20250429 192100 183713650 24800 24800 24800 24800 0
48 20250429 192000 183713650 24800 24800 24800 24800 0
49 20250429 191900 183713650 24800 24800 24800 24800 0
50 20250429 191800 183713650 24800 24800 24800 24800 0
51 20250429 191700 183713650 24800 24800 24800 24800 0
52 20250429 191600 183713650 24800 24800 24800 24800 0
53 20250429 191500 183713650 24800 24800 24800 24800 0
54 20250429 191400 183713650 24800 24800 24800 24800 0
55 20250429 191300 183713650 24800 24800 24800 24800 0
56 20250429 191200 183713650 24800 24800 24800 24800 0
57 20250429 191100 183713650 24800 24800 24800 24800 0
58 20250429 191000 183713650 24800 24800 24800 24800 0
59 20250429 190900 183713650 24800 24800 24800 24800 0
60 20250429 190800 183713650 24800 24800 24800 24800 0
61 20250429 190700 183713650 24800 24800 24800 24800 0
62 20250429 190600 183713650 24800 24800 24800 24800 200
63 20250429 190500 183713650 24800 24800 24800 24800 0
64 20250429 190400 183713650 24800 24800 24800 24800 0
65 20250429 190300 183713650 24800 24800 24800 24800 0
66 20250429 190200 183713650 24800 24800 24800 24800 0
67 20250429 190100 183713650 24800 24800 24800 24800 0
68 20250429 190000 183713650 24800 24800 24800 24800 0
69 20250429 185900 183713650 24800 24800 24800 24800 0
70 20250429 185800 183713650 24800 24800 24800 24800 0
71 20250429 185700 183713650 24800 24800 24800 24800 0
72 20250429 185600 183713650 24800 24800 24800 24800 0
73 20250429 185500 183713650 24800 24800 24800 24800 0
74 20250429 185400 183713650 24800 24800 24800 24800 0
75 20250429 185300 183713650 24800 24800 24800 24800 0
76 20250429 185200 183713650 24800 24800 24800 24800 0
77 20250429 185100 183713650 24800 24800 24800 24800 0
78 20250429 185000 183713650 24800 24800 24800 24800 0
79 20250429 184900 183713650 24800 24800 24800 24800 0
80 20250429 184800 183713650 24800 24800 24800 24800 0
81 20250429 184700 183713650 24800 24800 24800 24800 0
82 20250429 184600 183713650 24800 24800 24800 24800 0
83 20250429 184500 183713650 24800 24800 24800 24800 0
84 20250429 184400 183713650 24800 24800 24800 24800 0
85 20250429 184300 183713650 24800 24800 24800 24800 0
86 20250429 184200 183713650 24800 24800 24800 24800 0
87 20250429 184100 183713650 24800 24800 24800 24800 0
88 20250429 184000 183713650 24800 24800 24800 24800 0
89 20250429 183900 183713650 24800 24800 24800 24800 0
90 20250429 183800 183713650 24800 24800 24800 24800 0
91 20250429 183700 183713650 24800 24800 24800 24800 0
92 20250429 183600 183713650 24800 24800 24800 24800 200
93 20250429 183500 183713650 24800 24800 24800 24800 0
94 20250429 183400 183713650 24800 24800 24800 24800 0
95 20250429 183300 183713650 24800 24800 24800 24800 0
96 20250429 183200 183713650 24800 24800 24800 24800 0
97 20250429 183100 183713650 24800 24800 24800 24800 0
98 20250429 183000 183713650 24800 24800 24800 24800 0
99 20250429 182900 183713650 24800 24800 24800 24800 0
100 20250429 182800 183713650 24800 24800 24800 24800 0
101 20250429 182700 183713650 24800 24800 24800 24800 0
102 20250429 182600 183713650 24800 24800 24800 24800 0
103 20250429 182500 183713650 24800 24800 24800 24800 0
104 20250429 182400 183713650 24800 24800 24800 24800 0
105 20250429 182300 183713650 24800 24800 24800 24800 0
106 20250429 182200 183713650 24800 24800 24800 24800 0
107 20250429 182100 183713650 24800 24800 24800 24800 0
108 20250429 182000 183713650 24800 24800 24800 24800 0
109 20250429 181900 183713650 24800 24800 24800 24800 0
110 20250429 181800 183713650 24800 24800 24800 24800 0
111 20250429 181700 183713650 24800 24800 24800 24800 0
112 20250429 181600 183713650 24800 24800 24800 24800 0
113 20250429 181500 183713650 24800 24800 24800 24800 0
114 20250429 181400 183713650 24800 24800 24800 24800 0
115 20250429 181300 183713650 24800 24800 24800 24800 0
116 20250429 181200 183713650 24800 24800 24800 24800 0
117 20250429 181100 183713650 24800 24800 24800 24800 0
118 20250429 181000 183713650 24800 24800 24800 24800 0
119 20250429 180900 183713650 24800 24800 24800 24800 0
120 20250429 180800 183713650 24800 24800 24800 24800 0
121 20250429 180700 183713650 24800 24800 24800 24800 0
122 20250429 180600 183713650 24800 24800 24800 24800 200
123 20250429 180500 183713650 24800 24800 24800 24800 0
124 20250429 180400 183713650 24800 24800 24800 24800 0
125 20250429 180300 183713650 24800 24800 24800 24800 0
126 20250429 180200 183713650 24800 24800 24800 24800 0
127 20250429 180100 183713650 24800 24800 24800 24800 0
128 20250429 180000 183713650 24800 24800 24800 24800 0
129 20250429 175900 183713650 24800 24800 24800 24800 0
130 20250429 175800 183713650 24800 24800 24800 24800 0
131 20250429 175700 183713650 24800 24800 24800 24800 0
132 20250429 175600 183713650 24800 24800 24800 24800 0
133 20250429 175500 183713650 24800 24800 24800 24800 0
134 20250429 175400 183713650 24800 24800 24800 24800 0
135 20250429 175300 183713650 24800 24800 24800 24800 0
136 20250429 175200 183713650 24800 24800 24800 24800 0
137 20250429 175100 183713650 24800 24800 24800 24800 0
138 20250429 175000 183713650 24800 24800 24800 24800 0
139 20250429 174900 183713650 24800 24800 24800 24800 0
140 20250429 174800 183713650 24800 24800 24800 24800 0
141 20250429 174700 183713650 24800 24800 24800 24800 0
142 20250429 174600 183713650 24800 24800 24800 24800 0
143 20250429 174500 183713650 24800 24800 24800 24800 0
144 20250429 174400 183713650 24800 24800 24800 24800 0
145 20250429 174300 183713650 24800 24800 24800 24800 0
146 20250429 174200 183713650 24800 24800 24800 24800 0
147 20250429 174100 183713650 24800 24800 24800 24800 0
148 20250429 174000 183713650 24800 24800 24800 24800 0
149 20250429 173900 183713650 24800 24800 24800 24800 0
150 20250429 173800 183713650 24800 24800 24800 24800 0
151 20250429 173700 183713650 24800 24800 24800 24800 0
152 20250429 173600 183713650 24800 24800 24800 24800 200
153 20250429 173500 183713650 24800 24800 24800 24800 0
154 20250429 173400 183713650 24800 24800 24800 24800 0
155 20250429 173300 183713650 24800 24800 24800 24800 0
156 20250429 173200 183713650 24800 24800 24800 24800 0
157 20250429 173100 183713650 24800 24800 24800 24800 0
158 20250429 173000 183713650 24800 24800 24800 24800 0
159 20250429 172900 183713650 24800 24800 24800 24800 0
160 20250429 172800 183713650 24800 24800 24800 24800 0
161 20250429 172700 183713650 24800 24800 24800 24800 0
162 20250429 172600 183713650 24800 24800 24800 24800 0
163 20250429 172500 183713650 24800 24800 24800 24800 0
164 20250429 172400 183713650 24800 24800 24800 24800 0
165 20250429 172300 183713650 24800 24800 24800 24800 0
166 20250429 172200 183713650 24800 24800 24800 24800 0
167 20250429 172100 183713650 24800 24800 24800 24800 0
168 20250429 172000 183713650 24800 24800 24800 24800 0
169 20250429 171900 183713650 24800 24800 24800 24800 0
170 20250429 171800 183713650 24800 24800 24800 24800 0
171 20250429 171700 183713650 24800 24800 24800 24800 0
172 20250429 171600 183713650 24800 24800 24800 24800 0
173 20250429 171500 183713650 24800 24800 24800 24800 0
174 20250429 171400 183713650 24800 24800 24800 24800 0
175 20250429 171300 183713650 24800 24800 24800 24800 0
176 20250429 171200 183713650 24800 24800 24800 24800 0
177 20250429 171100 183713650 24800 24800 24800 24800 0
178 20250429 171000 183713650 24800 24800 24800 24800 0
179 20250429 170900 183713650 24800 24800 24800 24800 0
180 20250429 170800 183713650 24800 24800 24800 24800 0
181 20250429 170700 183713650 24800 24800 24800 24800 0
182 20250429 170600 183713650 24800 24800 24800 24800 200
183 20250429 170500 183713650 24800 24800 24800 24800 0
184 20250429 170400 183713650 24800 24800 24800 24800 0
185 20250429 170300 183713650 24800 24800 24800 24800 0
186 20250429 170200 183713650 24800 24800 24800 24800 0
187 20250429 170100 183713650 24800 24800 24800 24800 0
188 20250429 170000 183713650 24800 24800 24800 24800 0
189 20250429 165900 183713650 24800 24800 24800 24800 0
190 20250429 165800 183713650 24800 24800 24800 24800 0
191 20250429 165700 183713650 24800 24800 24800 24800 0
192 20250429 165600 183713650 24800 24800 24800 24800 0
193 20250429 165500 183713650 24800 24800 24800 24800 0
194 20250429 165400 183713650 24800 24800 24800 24800 0
195 20250429 165300 183713650 24800 24800 24800 24800 0
196 20250429 165200 183713650 24800 24800 24800 24800 0
197 20250429 165100 183713650 24800 24800 24800 24800 0
198 20250429 165000 183713650 24800 24800 24800 24800 0
199 20250429 164900 183713650 24800 24800 24800 24800 0
200 20250429 164800 183713650 24800 24800 24800 24800 0
201 20250429 164700 183713650 24800 24800 24800 24800 0
202 20250429 164600 183713650 24800 24800 24800 24800 0
203 20250429 164500 183713650 24800 24800 24800 24800 0
204 20250429 164400 183713650 24800 24800 24800 24800 0
205 20250429 164300 183713650 24800 24800 24800 24800 0
206 20250429 164200 183713650 24800 24800 24800 24800 0
207 20250429 164100 183713650 24800 24800 24800 24800 0
208 20250429 164000 183713650 24800 24800 24800 24800 0
209 20250429 163900 183713650 24800 24800 24800 24800 0
210 20250429 163800 183713650 24800 24800 24800 24800 0
211 20250429 163700 183713650 24800 24800 24800 24800 0
212 20250429 163600 183713650 24800 24800 24800 24800 200
213 20250429 163500 183713650 24800 24800 24800 24800 0
214 20250429 163400 183713650 24800 24800 24800 24800 0
215 20250429 163300 183713650 24800 24800 24800 24800 0
216 20250429 163200 183713650 24800 24800 24800 24800 0
217 20250429 163100 183713650 24800 24800 24800 24800 0
218 20250429 163000 183713650 24800 24800 24800 24800 0
219 20250429 162900 183713650 24800 24800 24800 24800 0
220 20250429 162800 183713650 24800 24800 24800 24800 0
221 20250429 162700 183713650 24800 24800 24800 24800 0
222 20250429 162600 183713650 24800 24800 24800 24800 0
223 20250429 162500 183713650 24800 24800 24800 24800 0
224 20250429 162400 183713650 24800 24800 24800 24800 0
225 20250429 162300 183713650 24800 24800 24800 24800 0
226 20250429 162200 183713650 24800 24800 24800 24800 0
227 20250429 162100 183713650 24800 24800 24800 24800 0
228 20250429 162000 183713650 24800 24800 24800 24800 0
229 20250429 161900 183713650 24800 24800 24800 24800 0
230 20250429 161800 183713650 24800 24800 24800 24800 0
231 20250429 161700 183713650 24800 24800 24800 24800 0
232 20250429 161600 183713650 24800 24800 24800 24800 0
233 20250429 161500 183713650 24800 24800 24800 24800 0
234 20250429 161400 183713650 24800 24800 24800 24800 0
235 20250429 161300 183713650 24800 24800 24800 24800 0
236 20250429 161200 183713650 24800 24800 24800 24800 0
237 20250429 161100 183713650 24800 24800 24800 24800 0
238 20250429 161000 183713650 24800 24800 24800 24800 0
239 20250429 160900 183713650 24800 24800 24800 24800 0
240 20250429 160800 183713650 24800 24800 24800 24800 0
241 20250429 160700 183713650 24800 24800 24800 24800 0
242 20250429 160600 183713650 24800 24800 24800 24800 200
243 20250429 160500 183713650 24800 24800 24800 24800 0
244 20250429 160400 183713650 24800 24800 24800 24800 0
245 20250429 160300 183713650 24800 24800 24800 24800 0
246 20250429 160200 183713650 24800 24800 24800 24800 0
247 20250429 160100 183713650 24800 24800 24800 24800 0
248 20250429 160000 183713650 24800 24800 24800 24800 0
249 20250429 155900 183713650 24800 24800 24800 24800 0
250 20250429 155800 183713650 24800 24800 24800 24800 0
251 20250429 155700 183713650 24800 24800 24800 24800 0
252 20250429 155600 183713650 24800 24800 24800 24800 0
253 20250429 155500 183713650 24800 24800 24800 24800 0
254 20250429 155400 183713650 24800 24800 24800 24800 0
255 20250429 155300 183713650 24800 24800 24800 24800 0
256 20250429 155200 183713650 24800 24800 24800 24800 0
257 20250429 155100 183713650 24800 24800 24800 24800 0
258 20250429 155000 183713650 24800 24800 24800 24800 0
259 20250429 154900 183713650 24800 24800 24800 24800 0
260 20250429 154800 183713650 24800 24800 24800 24800 0
261 20250429 154700 183713650 24800 24800 24800 24800 0
262 20250429 154600 183713650 24800 24800 24800 24800 0
263 20250429 154500 183713650 24800 24800 24800 24800 0
264 20250429 154400 183713650 24800 24800 24800 24800 0
265 20250429 154300 183713650 24800 24800 24800 24800 0
266 20250429 154200 183713650 24800 24800 24800 24800 0
267 20250429 154100 183713650 24800 24800 24800 24800 0
268 20250429 154000 183713650 24800 24800 24800 24800 0
269 20250429 153900 183713650 24800 24800 24800 24800 0
270 20250429 153800 183713650 24800 24800 24800 24800 0
271 20250429 153700 183713650 24800 24800 24800 24800 0
272 20250429 153600 183713650 24800 24800 24800 24800 200
273 20250429 153500 183713650 24800 24800 24800 24800 0
274 20250429 153400 183713650 24800 24800 24800 24800 0
275 20250429 153300 183713650 24800 24800 24800 24800 0
276 20250429 153200 183713650 24800 24800 24800 24800 0
277 20250429 153100 183713650 24800 24800 24800 24800 0
278 20250429 153000 183713650 24800 24800 24800 24800 200
279 20250429 152900 178753650 24850 24850 24850 24850 0
280 20250429 152800 178753650 24850 24850 24850 24850 0
281 20250429 152700 178753650 24850 24850 24850 24850 0
282 20250429 152600 178753650 24850 24850 24850 24850 0
283 20250429 152500 178753650 24850 24850 24850 24850 0
284 20250429 152400 178753650 24850 24850 24850 24850 0
285 20250429 152300 178753650 24850 24850 24850 24850 0
286 20250429 152200 178753650 24850 24850 24850 24850 0
287 20250429 152100 178753650 24850 24850 24850 24850 0
288 20250429 152000 178753650 24850 24850 24850 24850 0
289 20250429 151900 178753650 24850 24850 24850 24850 119
290 20250429 151800 175796500 25000 24950 25000 24950 24
291 20250429 151700 175197650 24950 24950 24950 24950 1
292 20250429 151600 175172700 25000 25000 25000 25000 1
293 20250429 151500 175147700 25050 25050 25050 25050 1
294 20250429 151400 175122650 24850 24900 24900 24850 50
295 20250429 151300 173880050 25050 25050 25050 25050 0
296 20250429 151200 173880050 25050 25050 25050 25050 0
297 20250429 151100 173880050 25050 25050 25050 25050 0
298 20250429 151000 173880050 25050 25050 25050 25050 0
299 20250429 150900 173880050 25050 24900 25050 24850 51
300 20250429 150800 172611700 25100 25050 25100 25050 54
301 20250429 150700 171258950 25100 25050 25100 25050 16
302 20250429 150600 170858100 25050 25050 25050 25050 50
303 20250429 150500 169605600 25100 25100 25100 25100 1
304 20250429 150400 169580500 25050 25000 25050 24800 362
305 20250429 150300 160522500 25050 25050 25050 25050 0
306 20250429 150200 160522500 25050 25050 25050 25050 0
307 20250429 150100 160522500 25050 25050 25050 25050 0
308 20250429 150000 160522500 25050 25050 25050 25050 0
309 20250429 145900 160522500 25050 25050 25050 25050 21
310 20250429 145800 159996450 25000 25000 25000 25000 0
311 20250429 145700 159996450 25000 25050 25050 25000 2
312 20250429 145600 159946400 25000 25000 25000 25000 36
313 20250429 145500 159046400 25000 25000 25000 25000 153
314 20250429 145400 155221400 24800 24950 24950 24800 214
315 20250429 145300 149913000 25000 25000 25000 25000 0
316 20250429 145200 149913000 25000 25000 25000 25000 1
317 20250429 145100 149888000 25000 25000 25000 25000 0
318 20250429 145000 149888000 25000 25000 25000 25000 1
319 20250429 144900 149863000 24850 24850 24850 24850 0
320 20250429 144800 149863000 24850 24850 24850 24850 0
321 20250429 144700 149863000 24850 24850 24850 24850 0
322 20250429 144600 149863000 24850 24850 24850 24850 0
323 20250429 144500 149863000 24850 24850 24850 24850 0
324 20250429 144400 149863000 24850 24850 24850 24850 13
325 20250429 144300 149539950 24850 24850 24850 24850 0
326 20250429 144200 149539950 24850 24850 24850 24850 0
327 20250429 144100 149539950 24850 24850 24850 24850 0
328 20250429 144000 149539950 24850 24850 24850 24850 6
329 20250429 143900 149390850 24850 24850 24850 24850 23
330 20250429 143800 148819300 24850 24900 24900 24850 432
331 20250429 143700 138080700 24900 24900 24900 24900 0
332 20250429 143600 138080700 24900 24900 24900 24900 0
333 20250429 143500 138080700 24900 24900 24900 24900 0
334 20250429 143400 138080700 24900 24900 24900 24900 0
335 20250429 143300 138080700 24900 24900 24900 24900 91
336 20250429 143200 135814800 24900 24900 24900 24900 0
337 20250429 143100 135814800 24900 24900 24900 24900 0
338 20250429 143000 135814800 24900 24900 24900 24900 0
339 20250429 142900 135814800 24900 24900 24900 24900 0
340 20250429 142800 135814800 24900 24900 24900 24900 0
341 20250429 142700 135814800 24900 24900 24900 24900 0
342 20250429 142600 135814800 24900 24900 24900 24900 2
343 20250429 142500 135765000 24900 24900 24900 24900 150
344 20250429 142400 132030000 25100 25100 25100 25100 1
345 20250429 142300 132004900 24900 24900 24900 24900 0
346 20250429 142200 132004900 24900 24900 24900 24900 0
347 20250429 142100 132004900 24900 24900 24900 24900 0
348 20250429 142000 132004900 24900 24900 24900 24900 0
349 20250429 141900 132004900 24900 24900 24900 24900 0
350 20250429 141800 132004900 24900 24900 24900 24900 0
351 20250429 141700 132004900 24900 24900 24900 24900 0
352 20250429 141600 132004900 24900 24900 24900 24900 0
353 20250429 141500 132004900 24900 24900 24900 24900 0
354 20250429 141400 132004900 24900 24900 24900 24900 0
355 20250429 141300 132004900 24900 25050 25050 24900 20
356 20250429 141200 131506450 25050 25050 25050 25050 0
357 20250429 141100 131506450 25050 25050 25050 25050 0
358 20250429 141000 131506450 25050 25050 25050 25050 0
359 20250429 140900 131506450 25050 25050 25050 25050 0
360 20250429 140800 131506450 25050 25050 25050 25050 0
361 20250429 140700 131506450 25050 25050 25050 25050 0
362 20250429 140600 131506450 25050 25050 25050 25050 0
363 20250429 140500 131506450 25050 25050 25050 25050 0
364 20250429 140400 131506450 25050 25050 25050 25050 0
365 20250429 140300 131506450 25050 25050 25050 25050 7
366 20250429 140200 131331100 25100 25100 25100 25100 0
367 20250429 140100 131331100 25100 25100 25100 25100 0
368 20250429 140000 131331100 25100 25100 25100 25100 0
369 20250429 135900 131331100 25100 25100 25100 25100 0
370 20250429 135800 131331100 25100 25100 25100 25100 0
371 20250429 135700 131331100 25100 25100 25100 25100 0
372 20250429 135600 131331100 25100 25100 25100 25100 0
373 20250429 135500 131331100 25100 25100 25100 25100 0
374 20250429 135400 131331100 25100 25100 25100 25100 0
375 20250429 135300 131331100 25100 25100 25100 25100 0
376 20250429 135200 131331100 25100 25100 25100 25100 0
377 20250429 135100 131331100 25100 25100 25100 25100 0
378 20250429 135000 131331100 25100 25100 25100 25100 0
379 20250429 134900 131331100 25100 25100 25100 25100 0
380 20250429 134800 131331100 25100 25100 25100 25100 13
381 20250429 134700 131004800 25100 25100 25100 25100 0
382 20250429 134600 131004800 25100 25100 25100 25100 0
383 20250429 134500 131004800 25100 25100 25100 25100 132
384 20250429 134400 127691600 25050 25050 25050 25050 82
385 20250429 134300 125637500 24900 25000 25000 24900 233
386 20250429 134200 119834800 24900 24900 24900 24900 0
387 20250429 134100 119834800 24900 24900 24900 24900 0
388 20250429 134000 119834800 24900 24900 24900 24900 0
389 20250429 133900 119834800 24900 24900 24900 24900 0
390 20250429 133800 119834800 24900 24900 24900 24900 0
391 20250429 133700 119834800 24900 25000 25000 24900 100
392 20250429 133600 117339300 25050 25050 25050 25050 0
393 20250429 133500 117339300 25050 25050 25050 25050 0
394 20250429 133400 117339300 25050 25050 25050 25050 0
395 20250429 133300 117339300 25050 25050 25050 25050 140
396 20250429 133200 113832300 25000 25000 25000 25000 0
397 20250429 133100 113832300 25000 25000 25000 25000 0
398 20250429 133000 113832300 25000 25000 25000 25000 12
399 20250429 132900 113532300 25050 25050 25050 25050 0
400 20250429 132800 113532300 25050 25050 25050 25050 0
401 20250429 132700 113532300 25050 25050 25050 25050 0
402 20250429 132600 113532300 25050 25050 25050 25050 10
403 20250429 132500 113281800 25050 25050 25050 25050 0
404 20250429 132400 113281800 25050 25050 25050 25050 0
405 20250429 132300 113281800 25050 25050 25050 25050 0
406 20250429 132200 113281800 25050 25050 25050 25050 20
407 20250429 132100 112780800 25050 25050 25050 25050 0
408 20250429 132000 112780800 25050 25050 25050 25050 0
409 20250429 131900 112780800 25050 25050 25050 25050 0
410 20250429 131800 112780800 25050 25050 25050 25050 0
411 20250429 131700 112780800 25050 25050 25050 25050 0
412 20250429 131600 112780800 25050 25050 25050 25050 0
413 20250429 131500 112780800 25050 25050 25050 25050 0
414 20250429 131400 112780800 25050 25050 25050 25050 0
415 20250429 131300 112780800 25050 25050 25050 25050 0
416 20250429 131200 112780800 25050 25050 25050 25050 0
417 20250429 131100 112780800 25050 25050 25050 25050 0
418 20250429 131000 112780800 25050 25050 25050 25050 0
419 20250429 130900 112780800 25050 25050 25050 25050 0
420 20250429 130800 112780800 25050 25050 25050 25050 33
421 20250429 130700 111954150 25050 25050 25050 25050 0
422 20250429 130600 111954150 25050 25050 25050 25050 0
423 20250429 130500 111954150 25050 25050 25050 25050 0
424 20250429 130400 111954150 25050 25050 25050 25050 10
425 20250429 130300 111703650 25050 25050 25050 25050 0
426 20250429 130200 111703650 25050 25050 25050 25050 0
427 20250429 130100 111703650 25050 25050 25050 25050 0
428 20250429 130000 111703650 25050 25050 25050 25050 0
429 20250429 125900 111703650 25050 25050 25050 25050 0
430 20250429 125800 111703650 25050 25050 25050 25050 30
431 20250429 125700 110952150 25050 25050 25050 25050 0
432 20250429 125600 110952150 25050 25050 25050 25050 0
433 20250429 125500 110952150 25050 25050 25050 25050 0
434 20250429 125400 110952150 25050 25050 25050 25050 0
435 20250429 125300 110952150 25050 25050 25050 25050 0
436 20250429 125200 110952150 25050 25050 25050 25050 0
437 20250429 125100 110952150 25050 25050 25050 25050 0
438 20250429 125000 110952150 25050 25050 25050 25050 0
439 20250429 124900 110952150 25050 25050 25050 25050 0
440 20250429 124800 110952150 25050 25050 25050 25050 0
441 20250429 124700 110952150 25050 25050 25050 25050 0
442 20250429 124600 110952150 25050 25050 25050 25050 0
443 20250429 124500 110952150 25050 25050 25050 25050 0
444 20250429 124400 110952150 25050 25050 25050 25050 0
445 20250429 124300 110952150 25050 25050 25050 25050 0
446 20250429 124200 110952150 25050 25050 25050 25050 50
447 20250429 124100 109699650 24800 24800 24800 24800 0
448 20250429 124000 109699650 24800 24800 24800 24800 3
449 20250429 123900 109625250 25050 25050 25050 25050 0
450 20250429 123800 109625250 25050 25050 25050 25050 0
451 20250429 123700 109625250 25050 25050 25050 25050 0
452 20250429 123600 109625250 25050 25050 25050 25050 0
453 20250429 123500 109625250 25050 25050 25050 25050 0
454 20250429 123400 109625250 25050 25050 25050 25050 0
455 20250429 123300 109625250 25050 25050 25050 25050 0
456 20250429 123200 109625250 25050 25050 25050 25050 0
457 20250429 123100 109625250 25050 25050 25050 25050 0
458 20250429 123000 109625250 25050 25050 25050 25050 0
459 20250429 122900 109625250 25050 25050 25050 25050 0
460 20250429 122800 109625250 25050 25050 25050 25050 0
461 20250429 122700 109625250 25050 25050 25050 25050 1
462 20250429 122600 109600200 24800 24800 24800 24800 0
463 20250429 122500 109600200 24800 24800 24800 24800 94
464 20250429 122400 107269000 24800 24800 24800 24800 0
465 20250429 122300 107269000 24800 24800 24800 24800 0
466 20250429 122200 107269000 24800 24800 24800 24800 0
467 20250429 122100 107269000 24800 24800 24800 24800 0
468 20250429 122000 107269000 24800 24800 24800 24800 0
469 20250429 121900 107269000 24800 24800 24800 24800 0
470 20250429 121800 107269000 24800 24800 24800 24800 61
471 20250429 121700 105756200 24800 24800 24800 24800 1
472 20250429 121600 105731400 24800 24800 24800 24800 9
473 20250429 121500 105508200 24800 24800 24800 24800 0
474 20250429 121400 105508200 24800 24800 24800 24800 35
475 20250429 121300 104640200 24800 24800 24800 24800 0
476 20250429 121200 104640200 24800 24800 24800 24800 0
477 20250429 121100 104640200 24800 24800 24800 24800 0
478 20250429 121000 104640200 24800 24800 24800 24800 50
479 20250429 120900 103400200 24800 24800 24850 24800 306
480 20250429 120800 95811100 24850 24850 24850 24850 44
481 20250429 120700 94717700 24850 24850 24850 24850 0
482 20250429 120600 94717700 24850 24850 24850 24850 0
483 20250429 120500 94717700 24850 24850 24850 24850 0
484 20250429 120400 94717700 24850 24850 24850 24850 0
485 20250429 120300 94717700 24850 24850 24850 24850 0
486 20250429 120200 94717700 24850 24850 24850 24850 0
487 20250429 120100 94717700 24850 24850 24850 24850 0
488 20250429 120000 94717700 24850 24850 24850 24850 17
489 20250429 115900 94295250 24850 24850 24850 24800 67
490 20250429 115800 92631950 24850 24850 24850 24850 33
491 20250429 115700 91811900 25150 25150 25150 25150 0
492 20250429 115600 91811900 25150 25150 25150 25150 0
493 20250429 115500 91811900 25150 25150 25150 25150 0
494 20250429 115400 91811900 25150 25150 25150 25150 0
495 20250429 115300 91811900 25150 25150 25150 25150 3
496 20250429 115200 91736450 25150 25150 25150 25150 0
497 20250429 115100 91736450 25150 25150 25150 25150 0
498 20250429 115000 91736450 25150 25150 25150 25150 0
499 20250429 114900 91736450 25150 25150 25150 25150 0
500 20250429 114800 91736450 25150 25150 25150 25150 0
501 20250429 114700 91736450 25150 25150 25150 25150 0
502 20250429 114600 91736450 25150 25150 25150 25150 8
503 20250429 114500 91535250 25150 25150 25150 25150 2
504 20250429 114400 91484950 25150 25150 25150 25150 10
505 20250429 114300 91233450 25150 25150 25150 25150 1
506 20250429 114200 91208300 24800 24800 24800 24800 27
507 20250429 114100 90538700 24800 25000 25000 24800 500
508 20250429 114000 78101450 25150 25150 25150 25150 0
509 20250429 113900 78101450 25150 25150 25150 25150 0
510 20250429 113800 78101450 25150 25150 25150 25150 0
511 20250429 113700 78101450 25150 25150 25150 25150 0
512 20250429 113600 78101450 25150 25150 25150 25150 0
513 20250429 113500 78101450 25150 25150 25150 25150 1
514 20250429 113400 78076300 25150 25150 25150 25150 2
515 20250429 113300 78026000 25000 25000 25000 25000 0
516 20250429 113200 78026000 25000 25000 25000 25000 0
517 20250429 113100 78026000 25000 25000 25000 25000 0
518 20250429 113000 78026000 25000 25000 25000 25000 0
519 20250429 112900 78026000 25000 25000 25000 25000 0
520 20250429 112800 78026000 25000 25000 25000 25000 54
521 20250429 112700 76676000 25000 25000 25000 25000 0
522 20250429 112600 76676000 25000 25000 25000 25000 76
523 20250429 112500 74776000 25000 25000 25000 25000 0
524 20250429 112400 74776000 25000 25000 25000 25000 10
525 20250429 112300 74526000 24950 24950 24950 24950 0
526 20250429 112200 74526000 24950 24950 24950 24950 0
527 20250429 112100 74526000 24950 24950 24950 24950 3
528 20250429 112000 74451150 24950 24950 24950 24950 1
529 20250429 111900 74426200 25000 25000 25000 25000 10
530 20250429 111800 74176200 24950 24950 24950 24950 0
531 20250429 111700 74176200 24950 24950 24950 24950 0
532 20250429 111600 74176200 24950 24950 24950 24950 0
533 20250429 111500 74176200 24950 24950 24950 24950 3
534 20250429 111400 74101350 24950 24950 24950 24950 0
535 20250429 111300 74101350 24950 24950 24950 24950 10
536 20250429 111200 73851850 24950 24950 24950 24950 50
537 20250429 111100 72604350 24950 24950 24950 24950 2
538 20250429 111000 72554450 24950 24950 24950 24950 0
539 20250429 110900 72554450 24950 24950 24950 24950 0
540 20250429 110800 72554450 24950 24950 24950 24950 0
541 20250429 110700 72554450 24950 24950 24950 24950 3
542 20250429 110600 72479600 24800 24850 24850 24800 254
543 20250429 110500 66174350 24900 24900 24900 24900 0
544 20250429 110400 66174350 24900 24900 24900 24900 39
545 20250429 110300 65203250 24900 24900 24900 24900 0
546 20250429 110200 65203250 24900 24900 24900 24900 0
547 20250429 110100 65203250 24900 24900 24900 24900 65
548 20250429 110000 63584750 24900 24900 24900 24900 0
549 20250429 105900 63584750 24900 24900 24900 24900 0
550 20250429 105800 63584750 24900 24900 24900 24900 292
551 20250429 105700 56313950 24900 24900 24900 24900 0
552 20250429 105600 56313950 24900 24900 24900 24900 0
553 20250429 105500 56313950 24900 24900 24900 24900 0
554 20250429 105400 56313950 24900 24900 24900 24900 0
555 20250429 105300 56313950 24900 24900 24900 24900 0
556 20250429 105200 56313950 24900 24900 24900 24900 53
557 20250429 105100 54994250 24900 24900 24900 24900 0
558 20250429 105000 54994250 24900 24900 24900 24900 0
559 20250429 104900 54994250 24900 24900 24900 24900 0
560 20250429 104800 54994250 24900 24900 24900 24900 0
561 20250429 104700 54994250 24900 24900 24900 24900 0
562 20250429 104600 54994250 24900 24900 24900 24900 0
563 20250429 104500 54994250 24900 24900 24900 24900 11
564 20250429 104400 54720350 24900 24900 24900 24900 0
565 20250429 104300 54720350 24900 24900 24900 24900 0
566 20250429 104200 54720350 24900 24900 24900 24900 26
567 20250429 104100 54072950 24900 24900 24900 24900 0
568 20250429 104000 54072950 24900 24900 24900 24900 7
569 20250429 103900 53898650 25000 25000 25000 25000 0
570 20250429 103800 53898650 25000 25000 25000 25000 0
571 20250429 103700 53898650 25000 25000 25000 25000 0
572 20250429 103600 53898650 25000 25000 25000 25000 0
573 20250429 103500 53898650 25000 25250 25250 25000 21
574 20250429 103400 53373400 25050 25050 25050 25050 0
575 20250429 103300 53373400 25050 25050 25050 25050 0
576 20250429 103200 53373400 25050 25200 25250 25050 8
577 20250429 103100 53172500 25200 25200 25200 25200 2
578 20250429 103000 53122100 25250 25250 25250 25250 0
579 20250429 102900 53122100 25250 25250 25250 25250 0
580 20250429 102800 53122100 25250 25250 25250 25250 0
581 20250429 102700 53122100 25250 25250 25250 25250 0
582 20250429 102600 53122100 25250 25250 25250 25250 0
583 20250429 102500 53122100 25250 25250 25250 25250 0
584 20250429 102400 53122100 25250 25250 25250 25250 0
585 20250429 102300 53122100 25250 25250 25250 25250 0
586 20250429 102200 53122100 25250 25250 25250 25250 2
587 20250429 102100 53071600 24900 24900 24900 24900 0
588 20250429 102000 53071600 24900 24900 24900 24900 0
589 20250429 101900 53071600 24900 24900 24900 24900 0
590 20250429 101800 53071600 24900 24900 24900 24900 0
591 20250429 101700 53071600 24900 24900 24900 24900 0
592 20250429 101600 53071600 24900 24900 24900 24900 0
593 20250429 101500 53071600 24900 24900 24900 24900 0
594 20250429 101400 53071600 24900 24950 24950 24900 650
595 20250429 101300 36862000 24950 24950 24950 24950 0
596 20250429 101200 36862000 24950 24950 24950 24950 0
597 20250429 101100 36862000 24950 24950 24950 24950 0
598 20250429 101000 36862000 24950 24950 24950 24950 0
599 20250429 100900 36862000 24950 24950 24950 24950 0
600 20250429 100800 36862000 24950 24950 24950 24950 0
601 20250429 100700 36862000 24950 24950 24950 24950 0
602 20250429 100600 36862000 24950 24950 24950 24950 0
603 20250429 100500 36862000 24950 24950 24950 24950 0
604 20250429 100400 36862000 24950 24950 24950 24950 0
605 20250429 100300 36862000 24950 25000 25000 24950 50
606 20250429 100200 35613700 25400 25400 25400 25400 0
607 20250429 100100 35613700 25400 25400 25400 25400 0
608 20250429 100000 35613700 25400 25400 25400 25400 0
609 20250429 095900 35613700 25400 25400 25400 25400 0
610 20250429 095800 35613700 25400 25400 25400 25400 0
611 20250429 095700 35613700 25400 25400 25400 25400 11
612 20250429 095600 35334300 24950 24950 24950 24950 0
613 20250429 095500 35334300 24950 24950 24950 24950 200
614 20250429 095400 30344300 24950 24950 24950 24950 0
615 20250429 095300 30344300 24950 24950 24950 24950 0
616 20250429 095200 30344300 24950 24950 24950 24950 0
617 20250429 095100 30344300 24950 24950 24950 24950 0
618 20250429 095000 30344300 24950 24950 24950 24950 0
619 20250429 094900 30344300 24950 24950 24950 24950 0
620 20250429 094800 30344300 24950 24950 24950 24950 0
621 20250429 094700 30344300 24950 24950 24950 24950 0
622 20250429 094600 30344300 24950 24950 24950 24950 1
623 20250429 094500 30319350 24950 25050 25050 24950 219
624 20250429 094400 24853900 25000 25000 25000 25000 0
625 20250429 094300 24853900 25000 25000 25000 25000 0
626 20250429 094200 24853900 25000 25000 25000 25000 0
627 20250429 094100 24853900 25000 25000 25000 25000 0
628 20250429 094000 24853900 25000 25000 25000 25000 29
629 20250429 093900 24128900 24950 24950 24950 24950 0
630 20250429 093800 24128900 24950 24950 24950 24950 0
631 20250429 093700 24128900 24950 24950 24950 24950 0
632 20250429 093600 24128900 24950 24950 24950 24950 0
633 20250429 093500 24128900 24950 24950 24950 24950 0
634 20250429 093400 24128900 24950 24950 24950 24950 0
635 20250429 093300 24128900 24950 24950 24950 24950 0
636 20250429 093200 24128900 24950 25050 25050 24950 124
637 20250429 093100 21028100 25000 25000 25000 25000 0
638 20250429 093000 21028100 25000 25000 25000 25000 0
639 20250429 092900 21028100 25000 25000 25000 25000 0
640 20250429 092800 21028100 25000 25000 25000 25000 0
641 20250429 092700 21028100 25000 25000 25000 25000 0
642 20250429 092600 21028100 25000 25000 25000 25000 0
643 20250429 092500 21028100 25000 25300 25300 25000 50
644 20250429 092400 19773750 25450 25450 25450 25450 116
645 20250429 092300 16821550 25450 25450 25450 25450 35
646 20250429 092200 15930800 25700 25450 25700 25450 41
647 20250429 092100 14887100 25700 25700 25700 25700 0
648 20250429 092000 14887100 25700 25700 25700 25700 5
649 20250429 091900 14758600 25700 25700 25700 25700 0
650 20250429 091800 14758600 25700 25700 25700 25700 0
651 20250429 091700 14758600 25700 25700 25700 25700 0
652 20250429 091600 14758600 25700 25700 25700 25700 0
653 20250429 091500 14758600 25700 25700 25700 25700 0
654 20250429 091400 14758600 25700 25700 25700 25700 0
655 20250429 091300 14758600 25700 25700 25700 25700 3
656 20250429 091200 14681500 25000 25000 25000 25000 95
657 20250429 091100 12306500 25000 25000 25000 25000 0
658 20250429 091000 12306500 25000 25000 25000 25000 0
659 20250429 090900 12306500 25000 25000 25000 24950 56
660 20250429 090800 10907050 25000 25000 25000 25000 22
661 20250429 090700 10357050 25050 25050 25050 25050 48
662 20250429 090600 9154650 25050 25050 25050 25050 67
663 20250429 090500 7476300 25050 25050 25750 25050 92
664 20250429 090400 5171000 25050 25050 25050 25050 0
665 20250429 090300 5171000 25050 25050 25050 25050 102
666 20250429 090200 2615900 25900 25900 25900 25900 0
667 20250429 090100 2615900 25900 25900 25900 25900 1
668 20250429 090000 2590000 25900 25900 25900 25900 100