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

685
214370/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,202300,963661950,24600,24600,24600,24600,1577
20250429,202200,963661950,24600,24600,24600,24600,0
20250429,202100,963661950,24600,24600,24600,24600,0
20250429,202000,963661950,24600,24600,24600,24600,0
20250429,201900,963661950,24600,24600,24600,24600,0
20250429,201800,963661950,24600,24600,24600,24600,0
20250429,201700,963661950,24600,24600,24600,24600,0
20250429,201600,963661950,24600,24600,24600,24600,0
20250429,201500,963661950,24600,24600,24600,24600,0
20250429,201400,963661950,24600,24600,24600,24600,0
20250429,201300,963661950,24600,24600,24600,24600,0
20250429,201200,963661950,24600,24600,24600,24600,0
20250429,201100,963661950,24600,24600,24600,24600,0
20250429,201000,963661950,24600,24600,24600,24600,0
20250429,200900,963661950,24600,24600,24600,24600,0
20250429,200800,963661950,24600,24600,24600,24600,0
20250429,200700,963661950,24600,24600,24600,24600,0
20250429,200600,963661950,24600,24600,24600,24600,0
20250429,200500,963661950,24600,24600,24600,24600,0
20250429,200400,963661950,24600,24600,24600,24600,0
20250429,200300,963661950,24600,24600,24600,24600,0
20250429,200200,963661950,24600,24600,24600,24600,0
20250429,200100,963661950,24600,24600,24600,24600,0
20250429,200000,963661950,24600,24600,24600,24600,0
20250429,195900,963661950,24600,24600,24600,24600,0
20250429,195800,963661950,24600,24600,24600,24600,0
20250429,195700,963661950,24600,24600,24600,24600,0
20250429,195600,963661950,24600,24600,24600,24600,0
20250429,195500,963661950,24600,24600,24600,24600,0
20250429,195400,963661950,24600,24600,24600,24600,0
20250429,195300,963661950,24600,24600,24600,24600,1577
20250429,195200,963661950,24600,24600,24600,24600,0
20250429,195100,963661950,24600,24600,24600,24600,0
20250429,195000,963661950,24600,24600,24600,24600,0
20250429,194900,963661950,24600,24600,24600,24600,0
20250429,194800,963661950,24600,24600,24600,24600,0
20250429,194700,963661950,24600,24600,24600,24600,0
20250429,194600,963661950,24600,24600,24600,24600,0
20250429,194500,963661950,24600,24600,24600,24600,0
20250429,194400,963661950,24600,24600,24600,24600,0
20250429,194300,963661950,24600,24600,24600,24600,0
20250429,194200,963661950,24600,24600,24600,24600,0
20250429,194100,963661950,24600,24600,24600,24600,0
20250429,194000,963661950,24600,24600,24600,24600,0
20250429,193900,963661950,24600,24600,24600,24600,0
20250429,193800,963661950,24600,24600,24600,24600,0
20250429,193700,963661950,24600,24600,24600,24600,0
20250429,193600,963661950,24600,24600,24600,24600,0
20250429,193500,963661950,24600,24600,24600,24600,0
20250429,193400,963661950,24600,24600,24600,24600,0
20250429,193300,963661950,24600,24600,24600,24600,0
20250429,193200,963661950,24600,24600,24600,24600,0
20250429,193100,963661950,24600,24600,24600,24600,0
20250429,193000,963661950,24600,24600,24600,24600,0
20250429,192900,963661950,24600,24600,24600,24600,0
20250429,192800,963661950,24600,24600,24600,24600,0
20250429,192700,963661950,24600,24600,24600,24600,0
20250429,192600,963661950,24600,24600,24600,24600,0
20250429,192500,963661950,24600,24600,24600,24600,0
20250429,192400,963661950,24600,24600,24600,24600,0
20250429,192300,963661950,24600,24600,24600,24600,1577
20250429,192200,963661950,24600,24600,24600,24600,0
20250429,192100,963661950,24600,24600,24600,24600,0
20250429,192000,963661950,24600,24600,24600,24600,0
20250429,191900,963661950,24600,24600,24600,24600,0
20250429,191800,963661950,24600,24600,24600,24600,0
20250429,191700,963661950,24600,24600,24600,24600,0
20250429,191600,963661950,24600,24600,24600,24600,0
20250429,191500,963661950,24600,24600,24600,24600,0
20250429,191400,963661950,24600,24600,24600,24600,0
20250429,191300,963661950,24600,24600,24600,24600,0
20250429,191200,963661950,24600,24600,24600,24600,0
20250429,191100,963661950,24600,24600,24600,24600,0
20250429,191000,963661950,24600,24600,24600,24600,0
20250429,190900,963661950,24600,24600,24600,24600,0
20250429,190800,963661950,24600,24600,24600,24600,0
20250429,190700,963661950,24600,24600,24600,24600,0
20250429,190600,963661950,24600,24600,24600,24600,0
20250429,190500,963661950,24600,24600,24600,24600,0
20250429,190400,963661950,24600,24600,24600,24600,0
20250429,190300,963661950,24600,24600,24600,24600,0
20250429,190200,963661950,24600,24600,24600,24600,0
20250429,190100,963661950,24600,24600,24600,24600,0
20250429,190000,963661950,24600,24600,24600,24600,0
20250429,185900,963661950,24600,24600,24600,24600,0
20250429,185800,963661950,24600,24600,24600,24600,0
20250429,185700,963661950,24600,24600,24600,24600,0
20250429,185600,963661950,24600,24600,24600,24600,0
20250429,185500,963661950,24600,24600,24600,24600,0
20250429,185400,963661950,24600,24600,24600,24600,0
20250429,185300,963661950,24600,24600,24600,24600,1577
20250429,185200,963661950,24600,24600,24600,24600,0
20250429,185100,963661950,24600,24600,24600,24600,0
20250429,185000,963661950,24600,24600,24600,24600,0
20250429,184900,963661950,24600,24600,24600,24600,0
20250429,184800,963661950,24600,24600,24600,24600,0
20250429,184700,963661950,24600,24600,24600,24600,0
20250429,184600,963661950,24600,24600,24600,24600,0
20250429,184500,963661950,24600,24600,24600,24600,0
20250429,184400,963661950,24600,24600,24600,24600,0
20250429,184300,963661950,24600,24600,24600,24600,0
20250429,184200,963661950,24600,24600,24600,24600,0
20250429,184100,963661950,24600,24600,24600,24600,0
20250429,184000,963661950,24600,24600,24600,24600,0
20250429,183900,963661950,24600,24600,24600,24600,0
20250429,183800,963661950,24600,24600,24600,24600,0
20250429,183700,963661950,24600,24600,24600,24600,0
20250429,183600,963661950,24600,24600,24600,24600,0
20250429,183500,963661950,24600,24600,24600,24600,0
20250429,183400,963661950,24600,24600,24600,24600,0
20250429,183300,963661950,24600,24600,24600,24600,0
20250429,183200,963661950,24600,24600,24600,24600,0
20250429,183100,963661950,24600,24600,24600,24600,0
20250429,183000,963661950,24600,24600,24600,24600,0
20250429,182900,963661950,24600,24600,24600,24600,0
20250429,182800,963661950,24600,24600,24600,24600,0
20250429,182700,963661950,24600,24600,24600,24600,0
20250429,182600,963661950,24600,24600,24600,24600,0
20250429,182500,963661950,24600,24600,24600,24600,0
20250429,182400,963661950,24600,24600,24600,24600,0
20250429,182300,963661950,24600,24600,24600,24600,1577
20250429,182200,963661950,24600,24600,24600,24600,0
20250429,182100,963661950,24600,24600,24600,24600,0
20250429,182000,963661950,24600,24600,24600,24600,0
20250429,181900,963661950,24600,24600,24600,24600,0
20250429,181800,963661950,24600,24600,24600,24600,0
20250429,181700,963661950,24600,24600,24600,24600,0
20250429,181600,963661950,24600,24600,24600,24600,0
20250429,181500,963661950,24600,24600,24600,24600,0
20250429,181400,963661950,24600,24600,24600,24600,0
20250429,181300,963661950,24600,24600,24600,24600,0
20250429,181200,963661950,24600,24600,24600,24600,0
20250429,181100,963661950,24600,24600,24600,24600,0
20250429,181000,963661950,24600,24600,24600,24600,0
20250429,180900,963661950,24600,24600,24600,24600,0
20250429,180800,963661950,24600,24600,24600,24600,0
20250429,180700,963661950,24600,24600,24600,24600,0
20250429,180600,963661950,24600,24600,24600,24600,0
20250429,180500,963661950,24600,24600,24600,24600,0
20250429,180400,963661950,24600,24600,24600,24600,0
20250429,180300,963661950,24600,24600,24600,24600,0
20250429,180200,963661950,24600,24600,24600,24600,0
20250429,180100,963661950,24600,24600,24600,24600,0
20250429,180000,963661950,24600,24600,24600,24600,0
20250429,175900,963661950,24600,24600,24600,24600,0
20250429,175800,963661950,24600,24600,24600,24600,0
20250429,175700,963661950,24600,24600,24600,24600,0
20250429,175600,963661950,24600,24600,24600,24600,0
20250429,175500,963661950,24600,24600,24600,24600,0
20250429,175400,963661950,24600,24600,24600,24600,0
20250429,175300,963661950,24600,24600,24600,24600,1577
20250429,175200,963661950,24600,24600,24600,24600,0
20250429,175100,963661950,24600,24600,24600,24600,0
20250429,175000,963661950,24600,24600,24600,24600,0
20250429,174900,963661950,24600,24600,24600,24600,0
20250429,174800,963661950,24600,24600,24600,24600,0
20250429,174700,963661950,24600,24600,24600,24600,0
20250429,174600,963661950,24600,24600,24600,24600,0
20250429,174500,963661950,24600,24600,24600,24600,0
20250429,174400,963661950,24600,24600,24600,24600,0
20250429,174300,963661950,24600,24600,24600,24600,0
20250429,174200,963661950,24600,24600,24600,24600,0
20250429,174100,963661950,24600,24600,24600,24600,0
20250429,174000,963661950,24600,24600,24600,24600,0
20250429,173900,963661950,24600,24600,24600,24600,0
20250429,173800,963661950,24600,24600,24600,24600,0
20250429,173700,963661950,24600,24600,24600,24600,0
20250429,173600,963661950,24600,24600,24600,24600,0
20250429,173500,963661950,24600,24600,24600,24600,0
20250429,173400,963661950,24600,24600,24600,24600,0
20250429,173300,963661950,24600,24600,24600,24600,0
20250429,173200,963661950,24600,24600,24600,24600,0
20250429,173100,963661950,24600,24600,24600,24600,0
20250429,173000,963661950,24600,24600,24600,24600,0
20250429,172900,963661950,24600,24600,24600,24600,0
20250429,172800,963661950,24600,24600,24600,24600,0
20250429,172700,963661950,24600,24600,24600,24600,0
20250429,172600,963661950,24600,24600,24600,24600,0
20250429,172500,963661950,24600,24600,24600,24600,0
20250429,172400,963661950,24600,24600,24600,24600,0
20250429,172300,963661950,24600,24600,24600,24600,1577
20250429,172200,963661950,24600,24600,24600,24600,0
20250429,172100,963661950,24600,24600,24600,24600,0
20250429,172000,963661950,24600,24600,24600,24600,0
20250429,171900,963661950,24600,24600,24600,24600,0
20250429,171800,963661950,24600,24600,24600,24600,0
20250429,171700,963661950,24600,24600,24600,24600,0
20250429,171600,963661950,24600,24600,24600,24600,0
20250429,171500,963661950,24600,24600,24600,24600,0
20250429,171400,963661950,24600,24600,24600,24600,0
20250429,171300,963661950,24600,24600,24600,24600,0
20250429,171200,963661950,24600,24600,24600,24600,0
20250429,171100,963661950,24600,24600,24600,24600,0
20250429,171000,963661950,24600,24600,24600,24600,0
20250429,170900,963661950,24600,24600,24600,24600,0
20250429,170800,963661950,24600,24600,24600,24600,0
20250429,170700,963661950,24600,24600,24600,24600,0
20250429,170600,963661950,24600,24600,24600,24600,0
20250429,170500,963661950,24600,24600,24600,24600,0
20250429,170400,963661950,24600,24600,24600,24600,0
20250429,170300,963661950,24600,24600,24600,24600,0
20250429,170200,963661950,24600,24600,24600,24600,0
20250429,170100,963661950,24600,24600,24600,24600,0
20250429,170000,963661950,24600,24600,24600,24600,0
20250429,165900,963661950,24600,24600,24600,24600,0
20250429,165800,963661950,24600,24600,24600,24600,0
20250429,165700,963661950,24600,24600,24600,24600,0
20250429,165600,963661950,24600,24600,24600,24600,0
20250429,165500,963661950,24600,24600,24600,24600,0
20250429,165400,963661950,24600,24600,24600,24600,0
20250429,165300,963661950,24600,24600,24600,24600,1577
20250429,165200,963661950,24600,24600,24600,24600,0
20250429,165100,963661950,24600,24600,24600,24600,0
20250429,165000,963661950,24600,24600,24600,24600,0
20250429,164900,963661950,24600,24600,24600,24600,0
20250429,164800,963661950,24600,24600,24600,24600,0
20250429,164700,963661950,24600,24600,24600,24600,0
20250429,164600,963661950,24600,24600,24600,24600,0
20250429,164500,963661950,24600,24600,24600,24600,0
20250429,164400,963661950,24600,24600,24600,24600,0
20250429,164300,963661950,24600,24600,24600,24600,0
20250429,164200,963661950,24600,24600,24600,24600,0
20250429,164100,963661950,24600,24600,24600,24600,0
20250429,164000,963661950,24600,24600,24600,24600,0
20250429,163900,963661950,24600,24600,24600,24600,0
20250429,163800,963661950,24600,24600,24600,24600,0
20250429,163700,963661950,24600,24600,24600,24600,0
20250429,163600,963661950,24600,24600,24600,24600,0
20250429,163500,963661950,24600,24600,24600,24600,0
20250429,163400,963661950,24600,24600,24600,24600,0
20250429,163300,963661950,24600,24600,24600,24600,0
20250429,163200,963661950,24600,24600,24600,24600,0
20250429,163100,963661950,24600,24600,24600,24600,0
20250429,163000,963661950,24600,24600,24600,24600,0
20250429,162900,963661950,24600,24600,24600,24600,0
20250429,162800,963661950,24600,24600,24600,24600,0
20250429,162700,963661950,24600,24600,24600,24600,0
20250429,162600,963661950,24600,24600,24600,24600,0
20250429,162500,963661950,24600,24600,24600,24600,0
20250429,162400,963661950,24600,24600,24600,24600,0
20250429,162300,963661950,24600,24600,24600,24600,1577
20250429,162200,963661950,24600,24600,24600,24600,0
20250429,162100,963661950,24600,24600,24600,24600,0
20250429,162000,963661950,24600,24600,24600,24600,0
20250429,161900,963661950,24600,24600,24600,24600,0
20250429,161800,963661950,24600,24600,24600,24600,0
20250429,161700,963661950,24600,24600,24600,24600,0
20250429,161600,963661950,24600,24600,24600,24600,0
20250429,161500,963661950,24600,24600,24600,24600,0
20250429,161400,963661950,24600,24600,24600,24600,0
20250429,161300,963661950,24600,24600,24600,24600,0
20250429,161200,963661950,24600,24600,24600,24600,0
20250429,161100,963661950,24600,24600,24600,24600,0
20250429,161000,963661950,24600,24600,24600,24600,0
20250429,160900,963661950,24600,24600,24600,24600,0
20250429,160800,963661950,24600,24600,24600,24600,0
20250429,160700,963661950,24600,24600,24600,24600,0
20250429,160600,963661950,24600,24600,24600,24600,0
20250429,160500,963661950,24600,24600,24600,24600,0
20250429,160400,963661950,24600,24600,24600,24600,0
20250429,160300,963661950,24600,24600,24600,24600,0
20250429,160200,963661950,24600,24600,24600,24600,0
20250429,160100,963661950,24600,24600,24600,24600,0
20250429,160000,963661950,24600,24600,24600,24600,0
20250429,155900,963661950,24600,24600,24600,24600,0
20250429,155800,963661950,24600,24600,24600,24600,0
20250429,155700,963661950,24600,24600,24600,24600,0
20250429,155600,963661950,24600,24600,24600,24600,0
20250429,155500,963661950,24600,24600,24600,24600,0
20250429,155400,963661950,24600,24600,24600,24600,0
20250429,155300,963661950,24600,24600,24600,24600,1577
20250429,155200,963661950,24600,24600,24600,24600,0
20250429,155100,963661950,24600,24600,24600,24600,0
20250429,155000,963661950,24600,24600,24600,24600,0
20250429,154900,963661950,24600,24600,24600,24600,0
20250429,154800,963661950,24600,24600,24600,24600,0
20250429,154700,963661950,24600,24600,24600,24600,0
20250429,154600,963661950,24600,24600,24600,24600,0
20250429,154500,963661950,24600,24600,24600,24600,0
20250429,154400,963661950,24600,24600,24600,24600,0
20250429,154300,963661950,24600,24600,24600,24600,0
20250429,154200,963661950,24600,24600,24600,24600,0
20250429,154100,963661950,24600,24600,24600,24600,0
20250429,154000,963661950,24600,24600,24600,24600,0
20250429,153900,963661950,24600,24600,24600,24600,0
20250429,153800,963661950,24600,24600,24600,24600,0
20250429,153700,963661950,24600,24600,24600,24600,0
20250429,153600,963661950,24600,24600,24600,24600,0
20250429,153500,963661950,24600,24600,24600,24600,0
20250429,153400,963661950,24600,24600,24600,24600,0
20250429,153300,963661950,24600,24600,24600,24600,0
20250429,153200,963661950,24600,24600,24600,24600,0
20250429,153100,963661950,24600,24600,24600,24600,0
20250429,153000,963661950,24600,24600,24600,24600,1577
20250429,152900,924867750,24450,24450,24450,24450,0
20250429,152800,924867750,24450,24450,24450,24450,0
20250429,152700,924867750,24450,24450,24450,24450,0
20250429,152600,924867750,24450,24450,24450,24450,0
20250429,152500,924867750,24450,24450,24450,24450,0
20250429,152400,924867750,24450,24450,24450,24450,0
20250429,152300,924867750,24450,24450,24450,24450,0
20250429,152200,924867750,24450,24450,24450,24450,0
20250429,152100,924867750,24450,24450,24450,24450,0
20250429,152000,924867750,24450,24450,24450,24450,0
20250429,151900,924867750,24450,24300,24450,24300,603
20250429,151800,910199250,24300,24250,24300,24200,586
20250429,151700,896001900,24300,24250,24300,24200,935
20250429,151600,873365600,24250,24350,24350,24250,813
20250429,151500,853619450,24400,24350,24400,24350,403
20250429,151400,843796100,24350,24400,24400,24350,140
20250429,151300,840386100,24350,24350,24350,24350,50
20250429,151200,839168600,24350,24400,24400,24350,156
20250429,151100,835369600,24400,24450,24450,24400,550
20250429,151000,821949550,24400,24450,24450,24400,84
20250429,150900,819899350,24400,24400,24400,24400,0
20250429,150800,819899350,24400,24450,24450,24400,53
20250429,150700,818605900,24300,24450,24450,24300,295
20250429,150600,811431100,24400,24400,24400,24400,382
20250429,150500,802110300,24350,24350,24350,24300,721
20250429,150400,784577400,24450,24450,24450,24400,315
20250429,150300,776890650,24500,24400,24500,24400,22
20250429,150200,776353750,24450,24500,24550,24450,2628
20250429,150100,712085550,24500,24500,24500,24500,510
20250429,150000,699590550,24500,24550,24600,24500,51
20250429,145900,698340900,24550,24600,24600,24550,59
20250429,145800,696892250,24550,24600,24600,24550,99
20250429,145700,694459250,24600,24600,24600,24600,298
20250429,145600,687128450,24550,24600,24600,24550,59
20250429,145500,685679900,24600,24600,24600,24600,11
20250429,145400,685409300,24550,24600,24600,24550,55
20250429,145300,684058700,24550,24550,24550,24550,0
20250429,145200,684058700,24550,24600,24600,24550,49
20250429,145100,682855700,24550,24550,24550,24550,0
20250429,145000,682855700,24550,24600,24600,24550,49
20250429,144900,681652700,24600,24600,24600,24600,5
20250429,144800,681529700,24550,24600,24600,24550,52
20250429,144700,680252900,24550,24550,24550,24550,0
20250429,144600,680252900,24550,24600,24600,24550,62
20250429,144500,678730100,24600,24650,24650,24500,1736
20250429,144400,636180500,24600,24600,24600,24600,48
20250429,144300,634999700,24600,24650,24650,24600,6
20250429,144200,634851850,24600,24600,24600,24600,48
20250429,144100,633671050,24650,24650,24650,24650,4
20250429,144000,633572450,24600,24650,24650,24600,52
20250429,143900,632293050,24600,24600,24600,24600,0
20250429,143800,632293050,24600,24650,24650,24600,53
20250429,143700,630989000,24650,24650,24650,24650,10
20250429,143600,630742500,24600,24600,24600,24600,48
20250429,143500,629561700,24650,24650,24650,24650,4
20250429,143400,629463100,24600,24650,24650,24600,52
20250429,143300,628183700,24600,24600,24600,24600,0
20250429,143200,628183700,24600,24650,24650,24600,53
20250429,143100,626879650,24600,24600,24600,24600,0
20250429,143000,626879650,24600,24650,24650,24600,388
20250429,142900,617317900,24700,24700,24700,24700,6
20250429,142800,617169700,24650,24750,24750,24650,328
20250429,142700,609070450,24750,24750,24750,24750,7
20250429,142600,608897200,24700,24750,24750,24700,54
20250429,142500,607563150,24750,24750,24750,24750,1
20250429,142400,607538400,24700,24750,24750,24700,52
20250429,142300,606253800,24750,24750,24750,24750,5
20250429,142200,606130050,24700,24750,24750,24700,59
20250429,142100,604672200,24750,24800,24800,24750,5
20250429,142000,604548400,24700,24750,24750,24700,212
20250429,141900,599303800,24800,24800,24800,24800,2
20250429,141800,599254200,24700,24750,24750,24700,53
20250429,141700,597944850,24750,24800,24800,24750,10
20250429,141600,597697100,24700,24800,24800,24700,49
20250429,141500,596486700,24750,24750,24750,24750,4
20250429,141400,596387700,24700,24750,24750,24700,52
20250429,141300,595103100,24800,24800,24800,24750,491
20250429,141200,582950450,24750,24750,24800,24750,176
20250429,141100,578593950,24700,24700,24700,24700,0
20250429,141000,578593950,24700,24700,24750,24700,112
20250429,140900,575826900,24750,24750,24750,24750,97
20250429,140800,573426150,24700,24700,24700,24700,48
20250429,140700,572240550,24750,24750,24750,24750,4
20250429,140600,572141550,24700,24750,24750,24650,50
20250429,140500,570906550,24650,24700,24700,24650,41
20250429,140400,569895600,24700,24700,24750,24700,14
20250429,140300,569549600,24650,24700,24700,24650,6
20250429,140200,569401500,24700,24750,24750,24700,63
20250429,140100,567844550,24750,24700,24750,24700,64
20250429,140000,566263550,24750,24750,24750,24700,57
20250429,135900,564855200,24750,24700,24750,24700,36
20250429,135800,563965950,24700,24750,24750,24700,22
20250429,135700,563422100,24800,24800,24800,24800,1
20250429,135600,563397300,24700,24750,24800,24700,138
20250429,135500,559983900,24800,24700,24800,24700,46
20250429,135400,558846400,24650,24700,24700,24650,59
20250429,135300,557391500,24700,24700,24700,24700,9
20250429,135200,557169200,24650,24700,24700,24650,52
20250429,135100,555887200,24700,24700,24700,24700,12
20250429,135000,555590800,24650,24700,24700,24650,125
20250429,134900,552509300,24700,24700,24700,24700,4
20250429,134800,552410500,24650,24650,24650,24650,48
20250429,134700,551227300,24700,24700,24700,24700,4
20250429,134600,551128500,24700,24750,24750,24700,147
20250429,134500,547497350,24750,24750,24750,24750,3
20250429,134400,547423100,24700,24750,24750,24700,53
20250429,134300,546113750,24750,24750,24750,24750,4
20250429,134200,546014750,24750,24750,24750,24750,16
20250429,134100,545618750,24800,24800,24800,24800,6
20250429,134000,545469950,24700,24700,24700,24700,47
20250429,133900,544309050,24800,24750,24800,24700,151
20250429,133800,540576850,24700,24800,24800,24700,52
20250429,133700,539292050,24800,24800,24800,24800,0
20250429,133600,539292050,24800,24800,24800,24800,4
20250429,133500,539192850,24800,24800,24800,24800,4
20250429,133400,539093650,24800,24800,24800,24800,0
20250429,133300,539093650,24800,24800,24800,24750,45
20250429,133200,537979500,24800,24800,24800,24800,0
20250429,133100,537979500,24800,24800,24800,24800,0
20250429,133000,537979500,24800,24800,24800,24800,0
20250429,132900,537979500,24800,24800,24800,24800,2
20250429,132800,537929900,24750,24750,24750,24750,3
20250429,132700,537855650,24750,24750,24750,24750,47
20250429,132600,536692400,24800,24800,24800,24800,0
20250429,132500,536692400,24800,24800,24800,24800,34
20250429,132400,535849200,24800,24800,24800,24800,0
20250429,132300,535849200,24800,24800,24800,24800,0
20250429,132200,535849200,24800,24750,24800,24750,189
20250429,132100,531163950,24800,24750,24800,24750,14
20250429,132000,530817250,24750,24750,24750,24750,9
20250429,131900,530594500,24750,24750,24750,24750,0
20250429,131800,530594500,24750,24700,24750,24700,99
20250429,131700,528148750,24700,24700,24700,24700,0
20250429,131600,528148750,24700,24700,24700,24700,0
20250429,131500,528148750,24700,24700,24700,24700,0
20250429,131400,528148750,24700,24700,24700,24700,0
20250429,131300,528148750,24700,24700,24700,24700,10
20250429,131200,527901750,24700,24700,24700,24700,0
20250429,131100,527901750,24700,24700,24700,24700,0
20250429,131000,527901750,24700,24700,24700,24650,290
20250429,130900,520746700,24700,24700,24700,24700,12
20250429,130800,520450300,24750,24750,24750,24750,1
20250429,130700,520425550,24750,24750,24750,24750,0
20250429,130600,520425550,24750,24750,24750,24750,0
20250429,130500,520425550,24750,24750,24750,24750,0
20250429,130400,520425550,24750,24750,24750,24750,1
20250429,130300,520400800,24750,24750,24750,24750,0
20250429,130200,520400800,24750,24750,24750,24750,0
20250429,130100,520400800,24750,24750,24750,24750,0
20250429,130000,520400800,24750,24750,24750,24750,0
20250429,125900,520400800,24750,24750,24750,24750,0
20250429,125800,520400800,24750,24750,24750,24750,0
20250429,125700,520400800,24750,24750,24750,24750,0
20250429,125600,520400800,24750,24750,24750,24750,0
20250429,125500,520400800,24750,24750,24750,24750,0
20250429,125400,520400800,24750,24750,24750,24750,0
20250429,125300,520400800,24750,24750,24750,24750,0
20250429,125200,520400800,24750,24750,24750,24750,0
20250429,125100,520400800,24750,24750,24750,24750,0
20250429,125000,520400800,24750,24750,24750,24750,0
20250429,124900,520400800,24750,24750,24750,24750,0
20250429,124800,520400800,24750,24750,24750,24700,164
20250429,124700,516349750,24750,24800,24800,24750,4
20250429,124600,516250700,24800,24800,24800,24800,0
20250429,124500,516250700,24800,24800,24800,24800,0
20250429,124400,516250700,24800,24800,24800,24800,0
20250429,124300,516250700,24800,24800,24800,24800,0
20250429,124200,516250700,24800,24800,24800,24800,0
20250429,124100,516250700,24800,24800,24800,24800,0
20250429,124000,516250700,24800,24750,24800,24750,3
20250429,123900,516176350,24800,24800,24800,24800,0
20250429,123800,516176350,24800,24800,24800,24800,2
20250429,123700,516126750,24800,24800,24800,24800,0
20250429,123600,516126750,24800,24800,24800,24800,0
20250429,123500,516126750,24800,24800,24800,24800,4
20250429,123400,516027550,24800,24800,24800,24800,6
20250429,123300,515878750,24750,24750,24750,24750,0
20250429,123200,515878750,24750,24750,24800,24750,214
20250429,123100,510582000,24750,24750,24750,24750,1
20250429,123000,510557250,24750,24750,24750,24750,0
20250429,122900,510557250,24750,24750,24750,24750,0
20250429,122800,510557250,24750,24750,24750,24750,0
20250429,122700,510557250,24750,24750,24750,24750,10
20250429,122600,510309750,24800,24750,24800,24750,123
20250429,122500,507265300,24800,24800,24800,24800,0
20250429,122400,507265300,24800,24800,24800,24800,6
20250429,122300,507116500,24800,24800,24800,24800,0
20250429,122200,507116500,24800,24800,24800,24800,1
20250429,122100,507091700,24750,24750,24750,24750,1
20250429,122000,507066950,24750,24750,24750,24750,5
20250429,121900,506943200,24800,24800,24800,24800,0
20250429,121800,506943200,24800,24800,24800,24800,0
20250429,121700,506943200,24800,24800,24800,24800,9
20250429,121600,506720000,24800,24800,24800,24800,0
20250429,121500,506720000,24800,24800,24800,24800,142
20250429,121400,503198400,24850,24850,24850,24850,1
20250429,121300,503173550,24850,24850,24850,24850,11
20250429,121200,502900200,24800,24800,24800,24800,0
20250429,121100,502900200,24800,24800,24800,24800,0
20250429,121000,502900200,24800,24800,24800,24800,0
20250429,120900,502900200,24800,24800,24800,24800,0
20250429,120800,502900200,24800,24850,24850,24800,19
20250429,120700,502428300,24850,24850,24850,24850,1
20250429,120600,502403450,24850,24850,24850,24850,1
20250429,120500,502378600,24850,24850,24850,24850,3
20250429,120400,502304050,24850,24850,24850,24850,0
20250429,120300,502304050,24850,24850,24850,24850,0
20250429,120200,502304050,24850,24850,24850,24850,0
20250429,120100,502304050,24850,24850,24850,24850,0
20250429,120000,502304050,24850,24850,24850,24850,36
20250429,115900,501409450,24900,24900,24900,24900,957
20250429,115800,477580150,24950,24950,24950,24950,14
20250429,115700,477230850,24950,24950,24950,24950,0
20250429,115600,477230850,24950,24950,24950,24950,1
20250429,115500,477205900,24950,24950,24950,24950,15
20250429,115400,476831650,24950,24950,24950,24950,353
20250429,115300,468024300,24950,24900,24950,24900,192
20250429,115200,463241150,24900,24850,24900,24850,541
20250429,115100,449792300,24800,24800,24800,24800,0
20250429,115000,449792300,24800,24850,24850,24800,5
20250429,114900,449668250,24850,24850,24850,24850,0
20250429,114800,449668250,24850,24850,24850,24850,1
20250429,114700,449643400,24850,24850,24850,24850,3
20250429,114600,449568850,24850,24850,24850,24850,21
20250429,114500,449047000,24800,24800,24800,24800,0
20250429,114400,449047000,24800,24850,24850,24800,24
20250429,114300,448450650,24800,24800,24800,24800,0
20250429,114200,448450650,24800,24850,24850,24800,79
20250429,114100,446488050,24850,24800,24850,24800,27
20250429,114000,445818300,24800,24800,24800,24800,19
20250429,113900,445347100,24800,24800,24800,24800,0
20250429,113800,445347100,24800,24800,24800,24800,9
20250429,113700,445123900,24800,24750,24800,24750,666
20250429,113600,428629250,24850,24850,24850,24850,0
20250429,113500,428629250,24850,24850,24850,24850,4
20250429,113400,428529850,24800,24800,24850,24750,130
20250429,113300,425305850,24800,24800,24800,24800,14
20250429,113200,424958650,24750,24750,24750,24750,1
20250429,113100,424933900,24750,24800,24800,24750,4
20250429,113000,424834800,24800,24800,24800,24800,3
20250429,112900,424760400,24800,24750,24800,24750,263
20250429,112800,418246400,24750,24700,24750,24700,22
20250429,112700,417702150,24750,24750,24750,24750,0
20250429,112600,417702150,24750,24750,24750,24750,0
20250429,112500,417702150,24750,24700,24750,24700,8
20250429,112400,417504400,24750,24750,24750,24750,0
20250429,112300,417504400,24750,24750,24750,24750,0
20250429,112200,417504400,24750,24750,24750,24750,0
20250429,112100,417504400,24750,24700,24750,24700,9
20250429,112000,417281700,24750,24750,24750,24750,0
20250429,111900,417281700,24750,24750,24750,24750,12
20250429,111800,416984700,24750,24750,24750,24750,0
20250429,111700,416984700,24750,24750,24750,24750,14
20250429,111600,416638200,24750,24750,24750,24750,3
20250429,111500,416563950,24750,24750,24750,24750,0
20250429,111400,416563950,24750,24750,24750,24750,31
20250429,111300,415796700,24750,24700,24750,24700,179
20250429,111200,411369050,24700,24700,24700,24700,20
20250429,111100,410875050,24800,24750,24800,24750,602
20250429,111000,395955750,24700,24700,24700,24700,0
20250429,110900,395955750,24700,24650,24700,24650,2500
20250429,110800,334255750,24750,24650,24750,24600,503
20250429,110700,321852650,24625,24625,24625,24625,0
20250429,110600,321852650,24625,24625,24625,24625,1
20250429,110500,321828025,24650,24650,24650,24650,0
20250429,110400,321828025,24650,24650,24650,24650,177
20250429,110300,317464975,24700,24700,24700,24700,0
20250429,110200,317464975,24700,24700,24700,24700,0
20250429,110100,317464975,24700,24700,24700,24700,0
20250429,110000,317464975,24700,24700,24700,24700,5
20250429,105900,317341475,24700,24700,24700,24700,1
20250429,105800,317316775,24700,24700,24700,24700,1
20250429,105700,317292075,24700,24700,24700,24700,0
20250429,105600,317292075,24700,24700,24700,24700,0
20250429,105500,317292075,24700,24700,24700,24700,1
20250429,105400,317267375,24700,24700,24700,24700,0
20250429,105300,317267375,24700,24700,24700,24700,0
20250429,105200,317267375,24700,24700,24700,24700,0
20250429,105100,317267375,24700,24700,24700,24700,0
20250429,105000,317267375,24700,24700,24700,24700,3
20250429,104900,317193275,24650,24650,24650,24650,0
20250429,104800,317193275,24650,24650,24650,24650,0
20250429,104700,317193275,24650,24650,24650,24650,0
20250429,104600,317193275,24650,24650,24650,24650,0
20250429,104500,317193275,24650,24650,24650,24650,0
20250429,104400,317193275,24650,24650,24650,24650,50
20250429,104300,315960775,24700,24700,24700,24700,0
20250429,104200,315960775,24700,24700,24700,24700,253
20250429,104100,309711675,24700,24700,24700,24700,0
20250429,104000,309711675,24700,24700,24700,24700,21
20250429,103900,309192975,24700,24700,24700,24700,0
20250429,103800,309192975,24700,24700,24700,24700,4
20250429,103700,309094175,24700,24700,24700,24700,0
20250429,103600,309094175,24700,24750,24750,24700,177
20250429,103500,304713875,24750,24750,24750,24750,0
20250429,103400,304713875,24750,24750,24750,24750,45
20250429,103300,303600125,24800,24700,24800,24700,6
20250429,103200,303451525,24800,24800,24800,24800,0
20250429,103100,303451525,24800,24750,24800,24750,435
20250429,103000,292682775,24750,24750,24750,24750,111
20250429,102900,289935525,24750,24750,24750,24750,2
20250429,102800,289886025,24700,24700,24700,24700,162
20250429,102700,285884625,24700,24700,24750,24700,192
20250429,102600,281142175,24750,24800,24800,24700,172
20250429,102500,276893325,24800,24800,24800,24800,0
20250429,102400,276893325,24800,24800,24800,24800,0
20250429,102300,276893325,24800,24800,24800,24800,33
20250429,102200,276074925,24750,24750,24750,24750,0
20250429,102100,276074925,24750,24750,24750,24750,0
20250429,102000,276074925,24750,24750,24750,24750,2
20250429,101900,276025425,24750,24750,24750,24750,0
20250429,101800,276025425,24750,24750,24750,24750,39
20250429,101700,275060175,24800,24800,24800,24800,20
20250429,101600,274564175,24800,24800,24800,24800,0
20250429,101500,274564175,24800,24800,24800,24800,0
20250429,101400,274564175,24800,24800,24800,24800,103
20250429,101300,272009775,24800,24800,24800,24800,0
20250429,101200,272009775,24800,24800,24800,24800,1
20250429,101100,271984975,24750,24750,24800,24750,199
20250429,101000,267053025,24700,24700,24700,24700,37
20250429,100900,266139125,24750,24750,24750,24750,2
20250429,100800,266089625,24750,24750,24750,24750,23
20250429,100700,265520375,24800,24750,24800,24750,1215
20250429,100600,235408325,24750,24550,24750,24550,783
20250429,100500,216082100,24600,24600,24600,24600,1
20250429,100400,216057500,24600,24600,24600,24600,1
20250429,100300,216032900,24600,24600,24600,24600,0
20250429,100200,216032900,24600,24600,24650,24600,117
20250429,100100,213154500,24550,24550,24550,24550,0
20250429,100000,213154500,24550,24550,24550,24550,31
20250429,095900,212393450,24600,24500,24600,24500,42
20250429,095800,211362250,24500,24500,24500,24500,210
20250429,095700,206217250,24500,24500,24500,24500,49
20250429,095600,205016750,24550,24600,24600,24550,74
20250429,095500,203200000,24600,24600,24600,24600,0
20250429,095400,203200000,24600,24600,24600,24600,4
20250429,095300,203101600,24600,24600,24600,24600,0
20250429,095200,203101600,24600,24550,24600,24550,260
20250429,095100,196718100,24550,24550,24550,24550,1
20250429,095000,196693550,24550,24550,24550,24550,49
20250429,094900,195490600,24500,24550,24550,24500,25
20250429,094800,194876900,24500,24500,24550,24500,410
20250429,094700,184816650,24550,24550,24550,24550,50
20250429,094600,183589150,24500,24500,24500,24500,6
20250429,094500,183442150,24500,24600,24600,24500,584
20250429,094400,169122050,24600,24600,24600,24600,1
20250429,094300,169097450,24600,24550,24600,24550,28
20250429,094200,168408950,24500,24500,24500,24500,0
20250429,094100,168408950,24500,24550,24550,24500,318
20250429,094000,160614600,24550,24500,24550,24500,883
20250429,093900,138977850,24500,24500,24500,24500,2
20250429,093800,138928850,24500,24450,24500,24450,267
20250429,093700,132400150,24450,24450,24450,24450,0
20250429,093600,132400150,24450,24450,24450,24450,97
20250429,093500,130028500,24450,24450,24450,24450,0
20250429,093400,130028500,24450,24450,24450,24450,2
20250429,093300,129979600,24450,24400,24450,24400,234
20250429,093200,124267500,24400,24400,24400,24400,71
20250429,093100,122535100,24400,24400,24400,24400,0
20250429,093000,122535100,24400,24400,24400,24400,50
20250429,092900,121315100,24400,24400,24400,24400,0
20250429,092800,121315100,24400,24400,24400,24400,0
20250429,092700,121315100,24400,24400,24400,24400,25
20250429,092600,120705100,24400,24400,24400,24400,24
20250429,092500,120119500,24400,24400,24400,24400,31
20250429,092400,119363100,24400,24400,24400,24400,0
20250429,092300,119363100,24400,24300,24400,24300,686
20250429,092200,102658150,24200,24250,24250,24200,151
20250429,092100,99003600,24250,24250,24250,24250,16
20250429,092000,98615600,24250,24250,24250,24250,11
20250429,091900,98348850,24200,24250,24250,24200,123
20250429,091800,95371100,24250,24300,24300,24250,309
20250429,091700,87867600,24350,24350,24350,24350,5
20250429,091600,87745850,24350,24350,24350,24350,43
20250429,091500,86698800,24350,24350,24350,24350,3
20250429,091400,86625750,24300,24300,24300,24300,28
20250429,091300,85945350,24300,24300,24300,24300,0
20250429,091200,85945350,24300,24300,24300,24300,37
20250429,091100,85046250,24300,24300,24300,24300,0
20250429,091000,85046250,24300,24350,24400,24300,801
20250429,090900,65576850,24350,24350,24350,24350,10
20250429,090800,65333350,24300,24300,24350,24300,595
20250429,090700,50872850,24300,24300,24300,24250,514
20250429,090600,38384600,24300,24400,24400,24300,45
20250429,090500,37290900,24350,24350,24350,24350,94
20250429,090400,35002000,24350,24300,24350,24300,116
20250429,090300,32179900,24300,24250,24400,24250,687
20250429,090200,15468400,24150,24150,24150,24150,0
20250429,090100,15468400,24150,24250,24350,24150,473
20250429,090000,3981850,24250,24100,24350,24100,165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 202300 963661950 24600 24600 24600 24600 1577
3 20250429 202200 963661950 24600 24600 24600 24600 0
4 20250429 202100 963661950 24600 24600 24600 24600 0
5 20250429 202000 963661950 24600 24600 24600 24600 0
6 20250429 201900 963661950 24600 24600 24600 24600 0
7 20250429 201800 963661950 24600 24600 24600 24600 0
8 20250429 201700 963661950 24600 24600 24600 24600 0
9 20250429 201600 963661950 24600 24600 24600 24600 0
10 20250429 201500 963661950 24600 24600 24600 24600 0
11 20250429 201400 963661950 24600 24600 24600 24600 0
12 20250429 201300 963661950 24600 24600 24600 24600 0
13 20250429 201200 963661950 24600 24600 24600 24600 0
14 20250429 201100 963661950 24600 24600 24600 24600 0
15 20250429 201000 963661950 24600 24600 24600 24600 0
16 20250429 200900 963661950 24600 24600 24600 24600 0
17 20250429 200800 963661950 24600 24600 24600 24600 0
18 20250429 200700 963661950 24600 24600 24600 24600 0
19 20250429 200600 963661950 24600 24600 24600 24600 0
20 20250429 200500 963661950 24600 24600 24600 24600 0
21 20250429 200400 963661950 24600 24600 24600 24600 0
22 20250429 200300 963661950 24600 24600 24600 24600 0
23 20250429 200200 963661950 24600 24600 24600 24600 0
24 20250429 200100 963661950 24600 24600 24600 24600 0
25 20250429 200000 963661950 24600 24600 24600 24600 0
26 20250429 195900 963661950 24600 24600 24600 24600 0
27 20250429 195800 963661950 24600 24600 24600 24600 0
28 20250429 195700 963661950 24600 24600 24600 24600 0
29 20250429 195600 963661950 24600 24600 24600 24600 0
30 20250429 195500 963661950 24600 24600 24600 24600 0
31 20250429 195400 963661950 24600 24600 24600 24600 0
32 20250429 195300 963661950 24600 24600 24600 24600 1577
33 20250429 195200 963661950 24600 24600 24600 24600 0
34 20250429 195100 963661950 24600 24600 24600 24600 0
35 20250429 195000 963661950 24600 24600 24600 24600 0
36 20250429 194900 963661950 24600 24600 24600 24600 0
37 20250429 194800 963661950 24600 24600 24600 24600 0
38 20250429 194700 963661950 24600 24600 24600 24600 0
39 20250429 194600 963661950 24600 24600 24600 24600 0
40 20250429 194500 963661950 24600 24600 24600 24600 0
41 20250429 194400 963661950 24600 24600 24600 24600 0
42 20250429 194300 963661950 24600 24600 24600 24600 0
43 20250429 194200 963661950 24600 24600 24600 24600 0
44 20250429 194100 963661950 24600 24600 24600 24600 0
45 20250429 194000 963661950 24600 24600 24600 24600 0
46 20250429 193900 963661950 24600 24600 24600 24600 0
47 20250429 193800 963661950 24600 24600 24600 24600 0
48 20250429 193700 963661950 24600 24600 24600 24600 0
49 20250429 193600 963661950 24600 24600 24600 24600 0
50 20250429 193500 963661950 24600 24600 24600 24600 0
51 20250429 193400 963661950 24600 24600 24600 24600 0
52 20250429 193300 963661950 24600 24600 24600 24600 0
53 20250429 193200 963661950 24600 24600 24600 24600 0
54 20250429 193100 963661950 24600 24600 24600 24600 0
55 20250429 193000 963661950 24600 24600 24600 24600 0
56 20250429 192900 963661950 24600 24600 24600 24600 0
57 20250429 192800 963661950 24600 24600 24600 24600 0
58 20250429 192700 963661950 24600 24600 24600 24600 0
59 20250429 192600 963661950 24600 24600 24600 24600 0
60 20250429 192500 963661950 24600 24600 24600 24600 0
61 20250429 192400 963661950 24600 24600 24600 24600 0
62 20250429 192300 963661950 24600 24600 24600 24600 1577
63 20250429 192200 963661950 24600 24600 24600 24600 0
64 20250429 192100 963661950 24600 24600 24600 24600 0
65 20250429 192000 963661950 24600 24600 24600 24600 0
66 20250429 191900 963661950 24600 24600 24600 24600 0
67 20250429 191800 963661950 24600 24600 24600 24600 0
68 20250429 191700 963661950 24600 24600 24600 24600 0
69 20250429 191600 963661950 24600 24600 24600 24600 0
70 20250429 191500 963661950 24600 24600 24600 24600 0
71 20250429 191400 963661950 24600 24600 24600 24600 0
72 20250429 191300 963661950 24600 24600 24600 24600 0
73 20250429 191200 963661950 24600 24600 24600 24600 0
74 20250429 191100 963661950 24600 24600 24600 24600 0
75 20250429 191000 963661950 24600 24600 24600 24600 0
76 20250429 190900 963661950 24600 24600 24600 24600 0
77 20250429 190800 963661950 24600 24600 24600 24600 0
78 20250429 190700 963661950 24600 24600 24600 24600 0
79 20250429 190600 963661950 24600 24600 24600 24600 0
80 20250429 190500 963661950 24600 24600 24600 24600 0
81 20250429 190400 963661950 24600 24600 24600 24600 0
82 20250429 190300 963661950 24600 24600 24600 24600 0
83 20250429 190200 963661950 24600 24600 24600 24600 0
84 20250429 190100 963661950 24600 24600 24600 24600 0
85 20250429 190000 963661950 24600 24600 24600 24600 0
86 20250429 185900 963661950 24600 24600 24600 24600 0
87 20250429 185800 963661950 24600 24600 24600 24600 0
88 20250429 185700 963661950 24600 24600 24600 24600 0
89 20250429 185600 963661950 24600 24600 24600 24600 0
90 20250429 185500 963661950 24600 24600 24600 24600 0
91 20250429 185400 963661950 24600 24600 24600 24600 0
92 20250429 185300 963661950 24600 24600 24600 24600 1577
93 20250429 185200 963661950 24600 24600 24600 24600 0
94 20250429 185100 963661950 24600 24600 24600 24600 0
95 20250429 185000 963661950 24600 24600 24600 24600 0
96 20250429 184900 963661950 24600 24600 24600 24600 0
97 20250429 184800 963661950 24600 24600 24600 24600 0
98 20250429 184700 963661950 24600 24600 24600 24600 0
99 20250429 184600 963661950 24600 24600 24600 24600 0
100 20250429 184500 963661950 24600 24600 24600 24600 0
101 20250429 184400 963661950 24600 24600 24600 24600 0
102 20250429 184300 963661950 24600 24600 24600 24600 0
103 20250429 184200 963661950 24600 24600 24600 24600 0
104 20250429 184100 963661950 24600 24600 24600 24600 0
105 20250429 184000 963661950 24600 24600 24600 24600 0
106 20250429 183900 963661950 24600 24600 24600 24600 0
107 20250429 183800 963661950 24600 24600 24600 24600 0
108 20250429 183700 963661950 24600 24600 24600 24600 0
109 20250429 183600 963661950 24600 24600 24600 24600 0
110 20250429 183500 963661950 24600 24600 24600 24600 0
111 20250429 183400 963661950 24600 24600 24600 24600 0
112 20250429 183300 963661950 24600 24600 24600 24600 0
113 20250429 183200 963661950 24600 24600 24600 24600 0
114 20250429 183100 963661950 24600 24600 24600 24600 0
115 20250429 183000 963661950 24600 24600 24600 24600 0
116 20250429 182900 963661950 24600 24600 24600 24600 0
117 20250429 182800 963661950 24600 24600 24600 24600 0
118 20250429 182700 963661950 24600 24600 24600 24600 0
119 20250429 182600 963661950 24600 24600 24600 24600 0
120 20250429 182500 963661950 24600 24600 24600 24600 0
121 20250429 182400 963661950 24600 24600 24600 24600 0
122 20250429 182300 963661950 24600 24600 24600 24600 1577
123 20250429 182200 963661950 24600 24600 24600 24600 0
124 20250429 182100 963661950 24600 24600 24600 24600 0
125 20250429 182000 963661950 24600 24600 24600 24600 0
126 20250429 181900 963661950 24600 24600 24600 24600 0
127 20250429 181800 963661950 24600 24600 24600 24600 0
128 20250429 181700 963661950 24600 24600 24600 24600 0
129 20250429 181600 963661950 24600 24600 24600 24600 0
130 20250429 181500 963661950 24600 24600 24600 24600 0
131 20250429 181400 963661950 24600 24600 24600 24600 0
132 20250429 181300 963661950 24600 24600 24600 24600 0
133 20250429 181200 963661950 24600 24600 24600 24600 0
134 20250429 181100 963661950 24600 24600 24600 24600 0
135 20250429 181000 963661950 24600 24600 24600 24600 0
136 20250429 180900 963661950 24600 24600 24600 24600 0
137 20250429 180800 963661950 24600 24600 24600 24600 0
138 20250429 180700 963661950 24600 24600 24600 24600 0
139 20250429 180600 963661950 24600 24600 24600 24600 0
140 20250429 180500 963661950 24600 24600 24600 24600 0
141 20250429 180400 963661950 24600 24600 24600 24600 0
142 20250429 180300 963661950 24600 24600 24600 24600 0
143 20250429 180200 963661950 24600 24600 24600 24600 0
144 20250429 180100 963661950 24600 24600 24600 24600 0
145 20250429 180000 963661950 24600 24600 24600 24600 0
146 20250429 175900 963661950 24600 24600 24600 24600 0
147 20250429 175800 963661950 24600 24600 24600 24600 0
148 20250429 175700 963661950 24600 24600 24600 24600 0
149 20250429 175600 963661950 24600 24600 24600 24600 0
150 20250429 175500 963661950 24600 24600 24600 24600 0
151 20250429 175400 963661950 24600 24600 24600 24600 0
152 20250429 175300 963661950 24600 24600 24600 24600 1577
153 20250429 175200 963661950 24600 24600 24600 24600 0
154 20250429 175100 963661950 24600 24600 24600 24600 0
155 20250429 175000 963661950 24600 24600 24600 24600 0
156 20250429 174900 963661950 24600 24600 24600 24600 0
157 20250429 174800 963661950 24600 24600 24600 24600 0
158 20250429 174700 963661950 24600 24600 24600 24600 0
159 20250429 174600 963661950 24600 24600 24600 24600 0
160 20250429 174500 963661950 24600 24600 24600 24600 0
161 20250429 174400 963661950 24600 24600 24600 24600 0
162 20250429 174300 963661950 24600 24600 24600 24600 0
163 20250429 174200 963661950 24600 24600 24600 24600 0
164 20250429 174100 963661950 24600 24600 24600 24600 0
165 20250429 174000 963661950 24600 24600 24600 24600 0
166 20250429 173900 963661950 24600 24600 24600 24600 0
167 20250429 173800 963661950 24600 24600 24600 24600 0
168 20250429 173700 963661950 24600 24600 24600 24600 0
169 20250429 173600 963661950 24600 24600 24600 24600 0
170 20250429 173500 963661950 24600 24600 24600 24600 0
171 20250429 173400 963661950 24600 24600 24600 24600 0
172 20250429 173300 963661950 24600 24600 24600 24600 0
173 20250429 173200 963661950 24600 24600 24600 24600 0
174 20250429 173100 963661950 24600 24600 24600 24600 0
175 20250429 173000 963661950 24600 24600 24600 24600 0
176 20250429 172900 963661950 24600 24600 24600 24600 0
177 20250429 172800 963661950 24600 24600 24600 24600 0
178 20250429 172700 963661950 24600 24600 24600 24600 0
179 20250429 172600 963661950 24600 24600 24600 24600 0
180 20250429 172500 963661950 24600 24600 24600 24600 0
181 20250429 172400 963661950 24600 24600 24600 24600 0
182 20250429 172300 963661950 24600 24600 24600 24600 1577
183 20250429 172200 963661950 24600 24600 24600 24600 0
184 20250429 172100 963661950 24600 24600 24600 24600 0
185 20250429 172000 963661950 24600 24600 24600 24600 0
186 20250429 171900 963661950 24600 24600 24600 24600 0
187 20250429 171800 963661950 24600 24600 24600 24600 0
188 20250429 171700 963661950 24600 24600 24600 24600 0
189 20250429 171600 963661950 24600 24600 24600 24600 0
190 20250429 171500 963661950 24600 24600 24600 24600 0
191 20250429 171400 963661950 24600 24600 24600 24600 0
192 20250429 171300 963661950 24600 24600 24600 24600 0
193 20250429 171200 963661950 24600 24600 24600 24600 0
194 20250429 171100 963661950 24600 24600 24600 24600 0
195 20250429 171000 963661950 24600 24600 24600 24600 0
196 20250429 170900 963661950 24600 24600 24600 24600 0
197 20250429 170800 963661950 24600 24600 24600 24600 0
198 20250429 170700 963661950 24600 24600 24600 24600 0
199 20250429 170600 963661950 24600 24600 24600 24600 0
200 20250429 170500 963661950 24600 24600 24600 24600 0
201 20250429 170400 963661950 24600 24600 24600 24600 0
202 20250429 170300 963661950 24600 24600 24600 24600 0
203 20250429 170200 963661950 24600 24600 24600 24600 0
204 20250429 170100 963661950 24600 24600 24600 24600 0
205 20250429 170000 963661950 24600 24600 24600 24600 0
206 20250429 165900 963661950 24600 24600 24600 24600 0
207 20250429 165800 963661950 24600 24600 24600 24600 0
208 20250429 165700 963661950 24600 24600 24600 24600 0
209 20250429 165600 963661950 24600 24600 24600 24600 0
210 20250429 165500 963661950 24600 24600 24600 24600 0
211 20250429 165400 963661950 24600 24600 24600 24600 0
212 20250429 165300 963661950 24600 24600 24600 24600 1577
213 20250429 165200 963661950 24600 24600 24600 24600 0
214 20250429 165100 963661950 24600 24600 24600 24600 0
215 20250429 165000 963661950 24600 24600 24600 24600 0
216 20250429 164900 963661950 24600 24600 24600 24600 0
217 20250429 164800 963661950 24600 24600 24600 24600 0
218 20250429 164700 963661950 24600 24600 24600 24600 0
219 20250429 164600 963661950 24600 24600 24600 24600 0
220 20250429 164500 963661950 24600 24600 24600 24600 0
221 20250429 164400 963661950 24600 24600 24600 24600 0
222 20250429 164300 963661950 24600 24600 24600 24600 0
223 20250429 164200 963661950 24600 24600 24600 24600 0
224 20250429 164100 963661950 24600 24600 24600 24600 0
225 20250429 164000 963661950 24600 24600 24600 24600 0
226 20250429 163900 963661950 24600 24600 24600 24600 0
227 20250429 163800 963661950 24600 24600 24600 24600 0
228 20250429 163700 963661950 24600 24600 24600 24600 0
229 20250429 163600 963661950 24600 24600 24600 24600 0
230 20250429 163500 963661950 24600 24600 24600 24600 0
231 20250429 163400 963661950 24600 24600 24600 24600 0
232 20250429 163300 963661950 24600 24600 24600 24600 0
233 20250429 163200 963661950 24600 24600 24600 24600 0
234 20250429 163100 963661950 24600 24600 24600 24600 0
235 20250429 163000 963661950 24600 24600 24600 24600 0
236 20250429 162900 963661950 24600 24600 24600 24600 0
237 20250429 162800 963661950 24600 24600 24600 24600 0
238 20250429 162700 963661950 24600 24600 24600 24600 0
239 20250429 162600 963661950 24600 24600 24600 24600 0
240 20250429 162500 963661950 24600 24600 24600 24600 0
241 20250429 162400 963661950 24600 24600 24600 24600 0
242 20250429 162300 963661950 24600 24600 24600 24600 1577
243 20250429 162200 963661950 24600 24600 24600 24600 0
244 20250429 162100 963661950 24600 24600 24600 24600 0
245 20250429 162000 963661950 24600 24600 24600 24600 0
246 20250429 161900 963661950 24600 24600 24600 24600 0
247 20250429 161800 963661950 24600 24600 24600 24600 0
248 20250429 161700 963661950 24600 24600 24600 24600 0
249 20250429 161600 963661950 24600 24600 24600 24600 0
250 20250429 161500 963661950 24600 24600 24600 24600 0
251 20250429 161400 963661950 24600 24600 24600 24600 0
252 20250429 161300 963661950 24600 24600 24600 24600 0
253 20250429 161200 963661950 24600 24600 24600 24600 0
254 20250429 161100 963661950 24600 24600 24600 24600 0
255 20250429 161000 963661950 24600 24600 24600 24600 0
256 20250429 160900 963661950 24600 24600 24600 24600 0
257 20250429 160800 963661950 24600 24600 24600 24600 0
258 20250429 160700 963661950 24600 24600 24600 24600 0
259 20250429 160600 963661950 24600 24600 24600 24600 0
260 20250429 160500 963661950 24600 24600 24600 24600 0
261 20250429 160400 963661950 24600 24600 24600 24600 0
262 20250429 160300 963661950 24600 24600 24600 24600 0
263 20250429 160200 963661950 24600 24600 24600 24600 0
264 20250429 160100 963661950 24600 24600 24600 24600 0
265 20250429 160000 963661950 24600 24600 24600 24600 0
266 20250429 155900 963661950 24600 24600 24600 24600 0
267 20250429 155800 963661950 24600 24600 24600 24600 0
268 20250429 155700 963661950 24600 24600 24600 24600 0
269 20250429 155600 963661950 24600 24600 24600 24600 0
270 20250429 155500 963661950 24600 24600 24600 24600 0
271 20250429 155400 963661950 24600 24600 24600 24600 0
272 20250429 155300 963661950 24600 24600 24600 24600 1577
273 20250429 155200 963661950 24600 24600 24600 24600 0
274 20250429 155100 963661950 24600 24600 24600 24600 0
275 20250429 155000 963661950 24600 24600 24600 24600 0
276 20250429 154900 963661950 24600 24600 24600 24600 0
277 20250429 154800 963661950 24600 24600 24600 24600 0
278 20250429 154700 963661950 24600 24600 24600 24600 0
279 20250429 154600 963661950 24600 24600 24600 24600 0
280 20250429 154500 963661950 24600 24600 24600 24600 0
281 20250429 154400 963661950 24600 24600 24600 24600 0
282 20250429 154300 963661950 24600 24600 24600 24600 0
283 20250429 154200 963661950 24600 24600 24600 24600 0
284 20250429 154100 963661950 24600 24600 24600 24600 0
285 20250429 154000 963661950 24600 24600 24600 24600 0
286 20250429 153900 963661950 24600 24600 24600 24600 0
287 20250429 153800 963661950 24600 24600 24600 24600 0
288 20250429 153700 963661950 24600 24600 24600 24600 0
289 20250429 153600 963661950 24600 24600 24600 24600 0
290 20250429 153500 963661950 24600 24600 24600 24600 0
291 20250429 153400 963661950 24600 24600 24600 24600 0
292 20250429 153300 963661950 24600 24600 24600 24600 0
293 20250429 153200 963661950 24600 24600 24600 24600 0
294 20250429 153100 963661950 24600 24600 24600 24600 0
295 20250429 153000 963661950 24600 24600 24600 24600 1577
296 20250429 152900 924867750 24450 24450 24450 24450 0
297 20250429 152800 924867750 24450 24450 24450 24450 0
298 20250429 152700 924867750 24450 24450 24450 24450 0
299 20250429 152600 924867750 24450 24450 24450 24450 0
300 20250429 152500 924867750 24450 24450 24450 24450 0
301 20250429 152400 924867750 24450 24450 24450 24450 0
302 20250429 152300 924867750 24450 24450 24450 24450 0
303 20250429 152200 924867750 24450 24450 24450 24450 0
304 20250429 152100 924867750 24450 24450 24450 24450 0
305 20250429 152000 924867750 24450 24450 24450 24450 0
306 20250429 151900 924867750 24450 24300 24450 24300 603
307 20250429 151800 910199250 24300 24250 24300 24200 586
308 20250429 151700 896001900 24300 24250 24300 24200 935
309 20250429 151600 873365600 24250 24350 24350 24250 813
310 20250429 151500 853619450 24400 24350 24400 24350 403
311 20250429 151400 843796100 24350 24400 24400 24350 140
312 20250429 151300 840386100 24350 24350 24350 24350 50
313 20250429 151200 839168600 24350 24400 24400 24350 156
314 20250429 151100 835369600 24400 24450 24450 24400 550
315 20250429 151000 821949550 24400 24450 24450 24400 84
316 20250429 150900 819899350 24400 24400 24400 24400 0
317 20250429 150800 819899350 24400 24450 24450 24400 53
318 20250429 150700 818605900 24300 24450 24450 24300 295
319 20250429 150600 811431100 24400 24400 24400 24400 382
320 20250429 150500 802110300 24350 24350 24350 24300 721
321 20250429 150400 784577400 24450 24450 24450 24400 315
322 20250429 150300 776890650 24500 24400 24500 24400 22
323 20250429 150200 776353750 24450 24500 24550 24450 2628
324 20250429 150100 712085550 24500 24500 24500 24500 510
325 20250429 150000 699590550 24500 24550 24600 24500 51
326 20250429 145900 698340900 24550 24600 24600 24550 59
327 20250429 145800 696892250 24550 24600 24600 24550 99
328 20250429 145700 694459250 24600 24600 24600 24600 298
329 20250429 145600 687128450 24550 24600 24600 24550 59
330 20250429 145500 685679900 24600 24600 24600 24600 11
331 20250429 145400 685409300 24550 24600 24600 24550 55
332 20250429 145300 684058700 24550 24550 24550 24550 0
333 20250429 145200 684058700 24550 24600 24600 24550 49
334 20250429 145100 682855700 24550 24550 24550 24550 0
335 20250429 145000 682855700 24550 24600 24600 24550 49
336 20250429 144900 681652700 24600 24600 24600 24600 5
337 20250429 144800 681529700 24550 24600 24600 24550 52
338 20250429 144700 680252900 24550 24550 24550 24550 0
339 20250429 144600 680252900 24550 24600 24600 24550 62
340 20250429 144500 678730100 24600 24650 24650 24500 1736
341 20250429 144400 636180500 24600 24600 24600 24600 48
342 20250429 144300 634999700 24600 24650 24650 24600 6
343 20250429 144200 634851850 24600 24600 24600 24600 48
344 20250429 144100 633671050 24650 24650 24650 24650 4
345 20250429 144000 633572450 24600 24650 24650 24600 52
346 20250429 143900 632293050 24600 24600 24600 24600 0
347 20250429 143800 632293050 24600 24650 24650 24600 53
348 20250429 143700 630989000 24650 24650 24650 24650 10
349 20250429 143600 630742500 24600 24600 24600 24600 48
350 20250429 143500 629561700 24650 24650 24650 24650 4
351 20250429 143400 629463100 24600 24650 24650 24600 52
352 20250429 143300 628183700 24600 24600 24600 24600 0
353 20250429 143200 628183700 24600 24650 24650 24600 53
354 20250429 143100 626879650 24600 24600 24600 24600 0
355 20250429 143000 626879650 24600 24650 24650 24600 388
356 20250429 142900 617317900 24700 24700 24700 24700 6
357 20250429 142800 617169700 24650 24750 24750 24650 328
358 20250429 142700 609070450 24750 24750 24750 24750 7
359 20250429 142600 608897200 24700 24750 24750 24700 54
360 20250429 142500 607563150 24750 24750 24750 24750 1
361 20250429 142400 607538400 24700 24750 24750 24700 52
362 20250429 142300 606253800 24750 24750 24750 24750 5
363 20250429 142200 606130050 24700 24750 24750 24700 59
364 20250429 142100 604672200 24750 24800 24800 24750 5
365 20250429 142000 604548400 24700 24750 24750 24700 212
366 20250429 141900 599303800 24800 24800 24800 24800 2
367 20250429 141800 599254200 24700 24750 24750 24700 53
368 20250429 141700 597944850 24750 24800 24800 24750 10
369 20250429 141600 597697100 24700 24800 24800 24700 49
370 20250429 141500 596486700 24750 24750 24750 24750 4
371 20250429 141400 596387700 24700 24750 24750 24700 52
372 20250429 141300 595103100 24800 24800 24800 24750 491
373 20250429 141200 582950450 24750 24750 24800 24750 176
374 20250429 141100 578593950 24700 24700 24700 24700 0
375 20250429 141000 578593950 24700 24700 24750 24700 112
376 20250429 140900 575826900 24750 24750 24750 24750 97
377 20250429 140800 573426150 24700 24700 24700 24700 48
378 20250429 140700 572240550 24750 24750 24750 24750 4
379 20250429 140600 572141550 24700 24750 24750 24650 50
380 20250429 140500 570906550 24650 24700 24700 24650 41
381 20250429 140400 569895600 24700 24700 24750 24700 14
382 20250429 140300 569549600 24650 24700 24700 24650 6
383 20250429 140200 569401500 24700 24750 24750 24700 63
384 20250429 140100 567844550 24750 24700 24750 24700 64
385 20250429 140000 566263550 24750 24750 24750 24700 57
386 20250429 135900 564855200 24750 24700 24750 24700 36
387 20250429 135800 563965950 24700 24750 24750 24700 22
388 20250429 135700 563422100 24800 24800 24800 24800 1
389 20250429 135600 563397300 24700 24750 24800 24700 138
390 20250429 135500 559983900 24800 24700 24800 24700 46
391 20250429 135400 558846400 24650 24700 24700 24650 59
392 20250429 135300 557391500 24700 24700 24700 24700 9
393 20250429 135200 557169200 24650 24700 24700 24650 52
394 20250429 135100 555887200 24700 24700 24700 24700 12
395 20250429 135000 555590800 24650 24700 24700 24650 125
396 20250429 134900 552509300 24700 24700 24700 24700 4
397 20250429 134800 552410500 24650 24650 24650 24650 48
398 20250429 134700 551227300 24700 24700 24700 24700 4
399 20250429 134600 551128500 24700 24750 24750 24700 147
400 20250429 134500 547497350 24750 24750 24750 24750 3
401 20250429 134400 547423100 24700 24750 24750 24700 53
402 20250429 134300 546113750 24750 24750 24750 24750 4
403 20250429 134200 546014750 24750 24750 24750 24750 16
404 20250429 134100 545618750 24800 24800 24800 24800 6
405 20250429 134000 545469950 24700 24700 24700 24700 47
406 20250429 133900 544309050 24800 24750 24800 24700 151
407 20250429 133800 540576850 24700 24800 24800 24700 52
408 20250429 133700 539292050 24800 24800 24800 24800 0
409 20250429 133600 539292050 24800 24800 24800 24800 4
410 20250429 133500 539192850 24800 24800 24800 24800 4
411 20250429 133400 539093650 24800 24800 24800 24800 0
412 20250429 133300 539093650 24800 24800 24800 24750 45
413 20250429 133200 537979500 24800 24800 24800 24800 0
414 20250429 133100 537979500 24800 24800 24800 24800 0
415 20250429 133000 537979500 24800 24800 24800 24800 0
416 20250429 132900 537979500 24800 24800 24800 24800 2
417 20250429 132800 537929900 24750 24750 24750 24750 3
418 20250429 132700 537855650 24750 24750 24750 24750 47
419 20250429 132600 536692400 24800 24800 24800 24800 0
420 20250429 132500 536692400 24800 24800 24800 24800 34
421 20250429 132400 535849200 24800 24800 24800 24800 0
422 20250429 132300 535849200 24800 24800 24800 24800 0
423 20250429 132200 535849200 24800 24750 24800 24750 189
424 20250429 132100 531163950 24800 24750 24800 24750 14
425 20250429 132000 530817250 24750 24750 24750 24750 9
426 20250429 131900 530594500 24750 24750 24750 24750 0
427 20250429 131800 530594500 24750 24700 24750 24700 99
428 20250429 131700 528148750 24700 24700 24700 24700 0
429 20250429 131600 528148750 24700 24700 24700 24700 0
430 20250429 131500 528148750 24700 24700 24700 24700 0
431 20250429 131400 528148750 24700 24700 24700 24700 0
432 20250429 131300 528148750 24700 24700 24700 24700 10
433 20250429 131200 527901750 24700 24700 24700 24700 0
434 20250429 131100 527901750 24700 24700 24700 24700 0
435 20250429 131000 527901750 24700 24700 24700 24650 290
436 20250429 130900 520746700 24700 24700 24700 24700 12
437 20250429 130800 520450300 24750 24750 24750 24750 1
438 20250429 130700 520425550 24750 24750 24750 24750 0
439 20250429 130600 520425550 24750 24750 24750 24750 0
440 20250429 130500 520425550 24750 24750 24750 24750 0
441 20250429 130400 520425550 24750 24750 24750 24750 1
442 20250429 130300 520400800 24750 24750 24750 24750 0
443 20250429 130200 520400800 24750 24750 24750 24750 0
444 20250429 130100 520400800 24750 24750 24750 24750 0
445 20250429 130000 520400800 24750 24750 24750 24750 0
446 20250429 125900 520400800 24750 24750 24750 24750 0
447 20250429 125800 520400800 24750 24750 24750 24750 0
448 20250429 125700 520400800 24750 24750 24750 24750 0
449 20250429 125600 520400800 24750 24750 24750 24750 0
450 20250429 125500 520400800 24750 24750 24750 24750 0
451 20250429 125400 520400800 24750 24750 24750 24750 0
452 20250429 125300 520400800 24750 24750 24750 24750 0
453 20250429 125200 520400800 24750 24750 24750 24750 0
454 20250429 125100 520400800 24750 24750 24750 24750 0
455 20250429 125000 520400800 24750 24750 24750 24750 0
456 20250429 124900 520400800 24750 24750 24750 24750 0
457 20250429 124800 520400800 24750 24750 24750 24700 164
458 20250429 124700 516349750 24750 24800 24800 24750 4
459 20250429 124600 516250700 24800 24800 24800 24800 0
460 20250429 124500 516250700 24800 24800 24800 24800 0
461 20250429 124400 516250700 24800 24800 24800 24800 0
462 20250429 124300 516250700 24800 24800 24800 24800 0
463 20250429 124200 516250700 24800 24800 24800 24800 0
464 20250429 124100 516250700 24800 24800 24800 24800 0
465 20250429 124000 516250700 24800 24750 24800 24750 3
466 20250429 123900 516176350 24800 24800 24800 24800 0
467 20250429 123800 516176350 24800 24800 24800 24800 2
468 20250429 123700 516126750 24800 24800 24800 24800 0
469 20250429 123600 516126750 24800 24800 24800 24800 0
470 20250429 123500 516126750 24800 24800 24800 24800 4
471 20250429 123400 516027550 24800 24800 24800 24800 6
472 20250429 123300 515878750 24750 24750 24750 24750 0
473 20250429 123200 515878750 24750 24750 24800 24750 214
474 20250429 123100 510582000 24750 24750 24750 24750 1
475 20250429 123000 510557250 24750 24750 24750 24750 0
476 20250429 122900 510557250 24750 24750 24750 24750 0
477 20250429 122800 510557250 24750 24750 24750 24750 0
478 20250429 122700 510557250 24750 24750 24750 24750 10
479 20250429 122600 510309750 24800 24750 24800 24750 123
480 20250429 122500 507265300 24800 24800 24800 24800 0
481 20250429 122400 507265300 24800 24800 24800 24800 6
482 20250429 122300 507116500 24800 24800 24800 24800 0
483 20250429 122200 507116500 24800 24800 24800 24800 1
484 20250429 122100 507091700 24750 24750 24750 24750 1
485 20250429 122000 507066950 24750 24750 24750 24750 5
486 20250429 121900 506943200 24800 24800 24800 24800 0
487 20250429 121800 506943200 24800 24800 24800 24800 0
488 20250429 121700 506943200 24800 24800 24800 24800 9
489 20250429 121600 506720000 24800 24800 24800 24800 0
490 20250429 121500 506720000 24800 24800 24800 24800 142
491 20250429 121400 503198400 24850 24850 24850 24850 1
492 20250429 121300 503173550 24850 24850 24850 24850 11
493 20250429 121200 502900200 24800 24800 24800 24800 0
494 20250429 121100 502900200 24800 24800 24800 24800 0
495 20250429 121000 502900200 24800 24800 24800 24800 0
496 20250429 120900 502900200 24800 24800 24800 24800 0
497 20250429 120800 502900200 24800 24850 24850 24800 19
498 20250429 120700 502428300 24850 24850 24850 24850 1
499 20250429 120600 502403450 24850 24850 24850 24850 1
500 20250429 120500 502378600 24850 24850 24850 24850 3
501 20250429 120400 502304050 24850 24850 24850 24850 0
502 20250429 120300 502304050 24850 24850 24850 24850 0
503 20250429 120200 502304050 24850 24850 24850 24850 0
504 20250429 120100 502304050 24850 24850 24850 24850 0
505 20250429 120000 502304050 24850 24850 24850 24850 36
506 20250429 115900 501409450 24900 24900 24900 24900 957
507 20250429 115800 477580150 24950 24950 24950 24950 14
508 20250429 115700 477230850 24950 24950 24950 24950 0
509 20250429 115600 477230850 24950 24950 24950 24950 1
510 20250429 115500 477205900 24950 24950 24950 24950 15
511 20250429 115400 476831650 24950 24950 24950 24950 353
512 20250429 115300 468024300 24950 24900 24950 24900 192
513 20250429 115200 463241150 24900 24850 24900 24850 541
514 20250429 115100 449792300 24800 24800 24800 24800 0
515 20250429 115000 449792300 24800 24850 24850 24800 5
516 20250429 114900 449668250 24850 24850 24850 24850 0
517 20250429 114800 449668250 24850 24850 24850 24850 1
518 20250429 114700 449643400 24850 24850 24850 24850 3
519 20250429 114600 449568850 24850 24850 24850 24850 21
520 20250429 114500 449047000 24800 24800 24800 24800 0
521 20250429 114400 449047000 24800 24850 24850 24800 24
522 20250429 114300 448450650 24800 24800 24800 24800 0
523 20250429 114200 448450650 24800 24850 24850 24800 79
524 20250429 114100 446488050 24850 24800 24850 24800 27
525 20250429 114000 445818300 24800 24800 24800 24800 19
526 20250429 113900 445347100 24800 24800 24800 24800 0
527 20250429 113800 445347100 24800 24800 24800 24800 9
528 20250429 113700 445123900 24800 24750 24800 24750 666
529 20250429 113600 428629250 24850 24850 24850 24850 0
530 20250429 113500 428629250 24850 24850 24850 24850 4
531 20250429 113400 428529850 24800 24800 24850 24750 130
532 20250429 113300 425305850 24800 24800 24800 24800 14
533 20250429 113200 424958650 24750 24750 24750 24750 1
534 20250429 113100 424933900 24750 24800 24800 24750 4
535 20250429 113000 424834800 24800 24800 24800 24800 3
536 20250429 112900 424760400 24800 24750 24800 24750 263
537 20250429 112800 418246400 24750 24700 24750 24700 22
538 20250429 112700 417702150 24750 24750 24750 24750 0
539 20250429 112600 417702150 24750 24750 24750 24750 0
540 20250429 112500 417702150 24750 24700 24750 24700 8
541 20250429 112400 417504400 24750 24750 24750 24750 0
542 20250429 112300 417504400 24750 24750 24750 24750 0
543 20250429 112200 417504400 24750 24750 24750 24750 0
544 20250429 112100 417504400 24750 24700 24750 24700 9
545 20250429 112000 417281700 24750 24750 24750 24750 0
546 20250429 111900 417281700 24750 24750 24750 24750 12
547 20250429 111800 416984700 24750 24750 24750 24750 0
548 20250429 111700 416984700 24750 24750 24750 24750 14
549 20250429 111600 416638200 24750 24750 24750 24750 3
550 20250429 111500 416563950 24750 24750 24750 24750 0
551 20250429 111400 416563950 24750 24750 24750 24750 31
552 20250429 111300 415796700 24750 24700 24750 24700 179
553 20250429 111200 411369050 24700 24700 24700 24700 20
554 20250429 111100 410875050 24800 24750 24800 24750 602
555 20250429 111000 395955750 24700 24700 24700 24700 0
556 20250429 110900 395955750 24700 24650 24700 24650 2500
557 20250429 110800 334255750 24750 24650 24750 24600 503
558 20250429 110700 321852650 24625 24625 24625 24625 0
559 20250429 110600 321852650 24625 24625 24625 24625 1
560 20250429 110500 321828025 24650 24650 24650 24650 0
561 20250429 110400 321828025 24650 24650 24650 24650 177
562 20250429 110300 317464975 24700 24700 24700 24700 0
563 20250429 110200 317464975 24700 24700 24700 24700 0
564 20250429 110100 317464975 24700 24700 24700 24700 0
565 20250429 110000 317464975 24700 24700 24700 24700 5
566 20250429 105900 317341475 24700 24700 24700 24700 1
567 20250429 105800 317316775 24700 24700 24700 24700 1
568 20250429 105700 317292075 24700 24700 24700 24700 0
569 20250429 105600 317292075 24700 24700 24700 24700 0
570 20250429 105500 317292075 24700 24700 24700 24700 1
571 20250429 105400 317267375 24700 24700 24700 24700 0
572 20250429 105300 317267375 24700 24700 24700 24700 0
573 20250429 105200 317267375 24700 24700 24700 24700 0
574 20250429 105100 317267375 24700 24700 24700 24700 0
575 20250429 105000 317267375 24700 24700 24700 24700 3
576 20250429 104900 317193275 24650 24650 24650 24650 0
577 20250429 104800 317193275 24650 24650 24650 24650 0
578 20250429 104700 317193275 24650 24650 24650 24650 0
579 20250429 104600 317193275 24650 24650 24650 24650 0
580 20250429 104500 317193275 24650 24650 24650 24650 0
581 20250429 104400 317193275 24650 24650 24650 24650 50
582 20250429 104300 315960775 24700 24700 24700 24700 0
583 20250429 104200 315960775 24700 24700 24700 24700 253
584 20250429 104100 309711675 24700 24700 24700 24700 0
585 20250429 104000 309711675 24700 24700 24700 24700 21
586 20250429 103900 309192975 24700 24700 24700 24700 0
587 20250429 103800 309192975 24700 24700 24700 24700 4
588 20250429 103700 309094175 24700 24700 24700 24700 0
589 20250429 103600 309094175 24700 24750 24750 24700 177
590 20250429 103500 304713875 24750 24750 24750 24750 0
591 20250429 103400 304713875 24750 24750 24750 24750 45
592 20250429 103300 303600125 24800 24700 24800 24700 6
593 20250429 103200 303451525 24800 24800 24800 24800 0
594 20250429 103100 303451525 24800 24750 24800 24750 435
595 20250429 103000 292682775 24750 24750 24750 24750 111
596 20250429 102900 289935525 24750 24750 24750 24750 2
597 20250429 102800 289886025 24700 24700 24700 24700 162
598 20250429 102700 285884625 24700 24700 24750 24700 192
599 20250429 102600 281142175 24750 24800 24800 24700 172
600 20250429 102500 276893325 24800 24800 24800 24800 0
601 20250429 102400 276893325 24800 24800 24800 24800 0
602 20250429 102300 276893325 24800 24800 24800 24800 33
603 20250429 102200 276074925 24750 24750 24750 24750 0
604 20250429 102100 276074925 24750 24750 24750 24750 0
605 20250429 102000 276074925 24750 24750 24750 24750 2
606 20250429 101900 276025425 24750 24750 24750 24750 0
607 20250429 101800 276025425 24750 24750 24750 24750 39
608 20250429 101700 275060175 24800 24800 24800 24800 20
609 20250429 101600 274564175 24800 24800 24800 24800 0
610 20250429 101500 274564175 24800 24800 24800 24800 0
611 20250429 101400 274564175 24800 24800 24800 24800 103
612 20250429 101300 272009775 24800 24800 24800 24800 0
613 20250429 101200 272009775 24800 24800 24800 24800 1
614 20250429 101100 271984975 24750 24750 24800 24750 199
615 20250429 101000 267053025 24700 24700 24700 24700 37
616 20250429 100900 266139125 24750 24750 24750 24750 2
617 20250429 100800 266089625 24750 24750 24750 24750 23
618 20250429 100700 265520375 24800 24750 24800 24750 1215
619 20250429 100600 235408325 24750 24550 24750 24550 783
620 20250429 100500 216082100 24600 24600 24600 24600 1
621 20250429 100400 216057500 24600 24600 24600 24600 1
622 20250429 100300 216032900 24600 24600 24600 24600 0
623 20250429 100200 216032900 24600 24600 24650 24600 117
624 20250429 100100 213154500 24550 24550 24550 24550 0
625 20250429 100000 213154500 24550 24550 24550 24550 31
626 20250429 095900 212393450 24600 24500 24600 24500 42
627 20250429 095800 211362250 24500 24500 24500 24500 210
628 20250429 095700 206217250 24500 24500 24500 24500 49
629 20250429 095600 205016750 24550 24600 24600 24550 74
630 20250429 095500 203200000 24600 24600 24600 24600 0
631 20250429 095400 203200000 24600 24600 24600 24600 4
632 20250429 095300 203101600 24600 24600 24600 24600 0
633 20250429 095200 203101600 24600 24550 24600 24550 260
634 20250429 095100 196718100 24550 24550 24550 24550 1
635 20250429 095000 196693550 24550 24550 24550 24550 49
636 20250429 094900 195490600 24500 24550 24550 24500 25
637 20250429 094800 194876900 24500 24500 24550 24500 410
638 20250429 094700 184816650 24550 24550 24550 24550 50
639 20250429 094600 183589150 24500 24500 24500 24500 6
640 20250429 094500 183442150 24500 24600 24600 24500 584
641 20250429 094400 169122050 24600 24600 24600 24600 1
642 20250429 094300 169097450 24600 24550 24600 24550 28
643 20250429 094200 168408950 24500 24500 24500 24500 0
644 20250429 094100 168408950 24500 24550 24550 24500 318
645 20250429 094000 160614600 24550 24500 24550 24500 883
646 20250429 093900 138977850 24500 24500 24500 24500 2
647 20250429 093800 138928850 24500 24450 24500 24450 267
648 20250429 093700 132400150 24450 24450 24450 24450 0
649 20250429 093600 132400150 24450 24450 24450 24450 97
650 20250429 093500 130028500 24450 24450 24450 24450 0
651 20250429 093400 130028500 24450 24450 24450 24450 2
652 20250429 093300 129979600 24450 24400 24450 24400 234
653 20250429 093200 124267500 24400 24400 24400 24400 71
654 20250429 093100 122535100 24400 24400 24400 24400 0
655 20250429 093000 122535100 24400 24400 24400 24400 50
656 20250429 092900 121315100 24400 24400 24400 24400 0
657 20250429 092800 121315100 24400 24400 24400 24400 0
658 20250429 092700 121315100 24400 24400 24400 24400 25
659 20250429 092600 120705100 24400 24400 24400 24400 24
660 20250429 092500 120119500 24400 24400 24400 24400 31
661 20250429 092400 119363100 24400 24400 24400 24400 0
662 20250429 092300 119363100 24400 24300 24400 24300 686
663 20250429 092200 102658150 24200 24250 24250 24200 151
664 20250429 092100 99003600 24250 24250 24250 24250 16
665 20250429 092000 98615600 24250 24250 24250 24250 11
666 20250429 091900 98348850 24200 24250 24250 24200 123
667 20250429 091800 95371100 24250 24300 24300 24250 309
668 20250429 091700 87867600 24350 24350 24350 24350 5
669 20250429 091600 87745850 24350 24350 24350 24350 43
670 20250429 091500 86698800 24350 24350 24350 24350 3
671 20250429 091400 86625750 24300 24300 24300 24300 28
672 20250429 091300 85945350 24300 24300 24300 24300 0
673 20250429 091200 85945350 24300 24300 24300 24300 37
674 20250429 091100 85046250 24300 24300 24300 24300 0
675 20250429 091000 85046250 24300 24350 24400 24300 801
676 20250429 090900 65576850 24350 24350 24350 24350 10
677 20250429 090800 65333350 24300 24300 24350 24300 595
678 20250429 090700 50872850 24300 24300 24300 24250 514
679 20250429 090600 38384600 24300 24400 24400 24300 45
680 20250429 090500 37290900 24350 24350 24350 24350 94
681 20250429 090400 35002000 24350 24300 24350 24300 116
682 20250429 090300 32179900 24300 24250 24400 24250 687
683 20250429 090200 15468400 24150 24150 24150 24150 0
684 20250429 090100 15468400 24150 24250 24350 24150 473
685 20250429 090000 3981850 24250 24100 24350 24100 165